date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-11-08 14:30:00,12.03,12.03,12.03,12.03,300.0,5.2548,5.2548,5.2548,5.2548,300.0
2004-11-08 15:00:00,12.0,12.04,12.0,12.0,10700.0,5.2417,5.2592,5.2417,5.2417,10700.0
2004-11-08 15:30:00,12.01,12.03,12.0,12.03,3900.0,5.2461,5.2548,5.2417,5.2548,3900.0
2004-11-09 09:30:00,12.0,12.05,12.0,12.0,15000.0,5.2417,5.2635,5.2417,5.2417,15000.0
2004-11-09 10:00:00,12.0,12.02,12.0,12.02,12500.0,5.2417,5.2504,5.2417,5.2504,12500.0
2004-11-09 10:30:00,12.05,12.05,12.01,12.01,13400.0,5.2635,5.2635,5.2461,5.2461,13400.0
2004-11-09 11:00:00,12.03,12.06,12.03,12.05,9400.0,5.2548,5.2679,5.2548,5.2635,9400.0
2004-11-09 11:30:00,12.05,12.05,12.02,12.02,4600.0,5.2635,5.2635,5.2504,5.2504,4600.0
2004-11-09 12:00:00,12.02,12.03,12.01,12.03,7500.0,5.2504,5.2548,5.2461,5.2548,7500.0
2004-11-09 12:30:00,12.03,12.05,12.02,12.03,5600.0,5.2548,5.2635,5.2504,5.2548,5600.0
2004-11-09 13:00:00,12.03,12.03,12.0,12.0,6100.0,5.2548,5.2548,5.2417,5.2417,6100.0
2004-11-09 13:30:00,12.01,12.01,12.0,12.01,3000.0,5.2461,5.2461,5.2417,5.2461,3000.0
2004-11-09 14:00:00,12.01,12.05,12.0,12.01,10200.0,5.2461,5.2635,5.2417,5.2461,10200.0
2004-11-09 14:30:00,12.01,12.05,12.0,12.01,1400.0,5.2461,5.2635,5.2417,5.2461,1400.0
2004-11-09 15:00:00,12.01,12.01,12.0,12.01,1300.0,5.2461,5.2461,5.2417,5.2461,1300.0
2004-11-09 15:30:00,12.0,12.01,12.0,12.01,7300.0,5.2417,5.2461,5.2417,5.2461,7300.0
2004-11-10 09:30:00,12.0,12.01,12.0,12.0,12700.0,5.2417,5.2461,5.2417,5.2417,12700.0
2004-11-10 10:00:00,12.01,12.04,12.0,12.0,7100.0,5.2461,5.2592,5.2417,5.2417,7100.0
2004-11-10 10:30:00,12.01,12.01,12.0,12.0,37800.0,5.2461,5.2461,5.2417,5.2417,37800.0
2004-11-10 11:00:00,12.01,12.01,12.0,12.01,5600.0,5.2461,5.2461,5.2417,5.2461,5600.0
2004-11-10 11:30:00,12.0,12.01,12.0,12.0,3600.0,5.2417,5.2461,5.2417,5.2417,3600.0
2004-11-10 12:00:00,12.0,12.01,12.0,12.01,12900.0,5.2417,5.2461,5.2417,5.2461,12900.0
2004-11-10 12:30:00,12.01,12.01,12.0,12.01,17600.0,5.2461,5.2461,5.2417,5.2461,17600.0
2004-11-10 13:00:00,12.01,12.02,12.0,12.01,17400.0,5.2461,5.2504,5.2417,5.2461,17400.0
2004-11-10 13:30:00,12.01,12.02,12.0,12.0,12300.0,5.2461,5.2504,5.2417,5.2417,12300.0
2004-11-10 14:00:00,12.01,12.01,12.0,12.0,13700.0,5.2461,5.2461,5.2417,5.2417,13700.0
2004-11-10 14:30:00,12.01,12.01,12.0,12.0,12000.0,5.2461,5.2461,5.2417,5.2417,12000.0
2004-11-10 15:00:00,12.01,12.01,12.0,12.0,16100.0,5.2461,5.2461,5.2417,5.2417,16100.0
2004-11-10 15:30:00,12.0,12.01,12.0,12.01,8400.0,5.2417,5.2461,5.2417,5.2461,8400.0
2004-11-11 09:30:00,12.0,12.01,12.0,12.0,15700.0,5.2417,5.2461,5.2417,5.2417,15700.0
2004-11-11 10:00:00,12.01,12.01,12.0,12.01,6300.0,5.2461,5.2461,5.2417,5.2461,6300.0
2004-11-11 10:30:00,12.01,12.01,12.0,12.0,2600.0,5.2461,5.2461,5.2417,5.2417,2600.0
2004-11-11 11:00:00,12.0,12.01,12.0,12.0,7900.0,5.2417,5.2461,5.2417,5.2417,7900.0
2004-11-11 11:30:00,12.01,12.01,12.0,12.0,13200.0,5.2461,5.2461,5.2417,5.2417,13200.0
2004-11-11 12:00:00,12.0,12.01,12.0,12.01,5600.0,5.2417,5.2461,5.2417,5.2461,5600.0
2004-11-11 12:30:00,12.01,12.01,12.01,12.01,9800.0,5.2461,5.2461,5.2461,5.2461,9800.0
2004-11-11 13:00:00,12.01,12.01,12.0,12.01,3400.0,5.2461,5.2461,5.2417,5.2461,3400.0
2004-11-11 13:30:00,12.02,12.02,12.0,12.0,3000.0,5.2504,5.2504,5.2417,5.2417,3000.0
2004-11-11 14:00:00,12.01,12.01,12.0,12.0,9100.0,5.2461,5.2461,5.2417,5.2417,9100.0
2004-11-11 14:30:00,12.01,12.02,12.0,12.0,3300.0,5.2461,5.2504,5.2417,5.2417,3300.0
2004-11-11 15:00:00,12.01,12.02,12.01,12.01,3600.0,5.2461,5.2504,5.2461,5.2461,3600.0
2004-11-11 15:30:00,12.02,12.02,12.01,12.01,8500.0,5.2504,5.2504,5.2461,5.2461,8500.0
2004-11-12 09:30:00,12.01,12.05,12.01,12.01,10200.0,5.2461,5.2635,5.2461,5.2461,10200.0
2004-11-12 10:00:00,12.03,12.15,12.03,12.15,74600.0,5.2548,5.3072,5.2548,5.3072,74600.0
2004-11-12 10:30:00,12.15,12.15,12.08,12.11,17500.0,5.3072,5.3072,5.2767,5.2898,17500.0
2004-11-12 11:00:00,12.11,12.25,12.11,12.2,23300.0,5.2898,5.3509,5.2898,5.3291,23300.0
2004-11-12 11:30:00,12.21,12.38,12.21,12.21,31000.0,5.3334,5.4077,5.3334,5.3334,31000.0
2004-11-12 12:00:00,12.21,12.3,12.21,12.24,16000.0,5.3334,5.3727,5.3334,5.3465,16000.0
2004-11-12 12:30:00,12.25,12.31,12.25,12.26,5100.0,5.3509,5.3771,5.3509,5.3553,5100.0
2004-11-12 13:00:00,12.26,12.28,12.25,12.26,26100.0,5.3553,5.364,5.3509,5.3553,26100.0
2004-11-12 13:30:00,12.3,12.35,12.3,12.35,5800.0,5.3727,5.3946,5.3727,5.3946,5800.0
2004-11-12 14:00:00,12.35,12.35,12.22,12.25,46300.0,5.3946,5.3946,5.3378,5.3509,46300.0
2004-11-12 14:30:00,12.3,12.36,12.29,12.36,53900.0,5.3727,5.399,5.3684,5.399,53900.0
2004-11-12 15:00:00,12.35,12.36,12.31,12.35,17200.0,5.3946,5.399,5.3771,5.3946,17200.0
2004-11-12 15:30:00,12.35,12.37,12.25,12.29,27500.0,5.3946,5.4033,5.3509,5.3684,27500.0
2004-11-15 09:30:00,12.32,12.35,12.25,12.25,35500.0,5.3815,5.3946,5.3509,5.3509,35500.0
2004-11-15 10:00:00,12.26,12.35,12.23,12.3,41600.0,5.3553,5.3946,5.3422,5.3727,41600.0
2004-11-15 10:30:00,12.3,12.3,12.23,12.25,23200.0,5.3727,5.3727,5.3422,5.3509,23200.0
2004-11-15 11:00:00,12.27,12.34,12.25,12.25,28000.0,5.3596,5.3902,5.3509,5.3509,28000.0
2004-11-15 11:30:00,12.25,12.26,12.2,12.26,9200.0,5.3509,5.3553,5.3291,5.3553,9200.0
2004-11-15 12:00:00,12.26,12.28,12.25,12.28,7100.0,5.3553,5.364,5.3509,5.364,7100.0
2004-11-15 12:30:00,12.28,12.3,12.26,12.3,29000.0,5.364,5.3727,5.3553,5.3727,29000.0
2004-11-15 13:00:00,12.34,12.38,12.31,12.38,13100.0,5.3902,5.4077,5.3771,5.4077,13100.0
2004-11-15 13:30:00,12.38,12.39,12.31,12.31,12400.0,5.4077,5.4121,5.3771,5.3771,12400.0
2004-11-15 14:00:00,12.32,12.45,12.31,12.4,32500.0,5.3815,5.4383,5.3771,5.4164,32500.0
2004-11-15 14:30:00,12.36,12.36,12.32,12.34,10200.0,5.399,5.399,5.3815,5.3902,10200.0
2004-11-15 15:00:00,12.34,12.42,12.34,12.4,15600.0,5.3902,5.4252,5.3902,5.4164,15600.0
2004-11-15 15:30:00,12.41,12.42,12.38,12.38,10100.0,5.4208,5.4252,5.4077,5.4077,10100.0
2004-11-16 09:30:00,12.49,12.49,12.37,12.37,12900.0,5.4557,5.4557,5.4033,5.4033,12900.0
2004-11-16 10:00:00,12.35,12.4,12.31,12.35,13500.0,5.3946,5.4164,5.3771,5.3946,13500.0
2004-11-16 10:30:00,12.31,12.31,12.31,12.31,10500.0,5.3771,5.3771,5.3771,5.3771,10500.0
2004-11-16 11:00:00,12.35,12.41,12.31,12.38,5700.0,5.3946,5.4208,5.3771,5.4077,5700.0
2004-11-16 11:30:00,12.42,12.45,12.4,12.42,9000.0,5.4252,5.4383,5.4164,5.4252,9000.0
2004-11-16 12:00:00,12.45,12.47,12.45,12.47,4600.0,5.4383,5.447,5.4383,5.447,4600.0
2004-11-16 12:30:00,12.49,12.65,12.49,12.51,36900.0,5.4557,5.5256,5.4557,5.4645,36900.0
2004-11-16 13:00:00,12.5,12.54,12.49,12.5,16300.0,5.4601,5.4776,5.4557,5.4601,16300.0
2004-11-16 13:30:00,12.47,12.49,12.47,12.49,3800.0,5.447,5.4557,5.447,5.4557,3800.0
2004-11-16 14:00:00,12.45,12.48,12.4,12.41,8300.0,5.4383,5.4514,5.4164,5.4208,8300.0
2004-11-16 14:30:00,12.42,12.45,12.4,12.45,11800.0,5.4252,5.4383,5.4164,5.4383,11800.0
2004-11-16 15:00:00,12.48,12.48,12.4,12.41,22300.0,5.4514,5.4514,5.4164,5.4208,22300.0
2004-11-16 15:30:00,12.48,12.55,12.4,12.55,66200.0,5.4514,5.482,5.4164,5.482,66200.0
2004-11-17 09:30:00,12.55,12.6,12.5,12.6,26500.0,5.482,5.5038,5.4601,5.5038,26500.0
2004-11-17 10:00:00,12.6,12.6,12.49,12.55,59100.0,5.5038,5.5038,5.4557,5.482,59100.0
2004-11-17 10:30:00,12.51,12.55,12.5,12.52,46400.0,5.4645,5.482,5.4601,5.4688,46400.0
2004-11-17 11:00:00,12.54,12.54,12.48,12.5,61500.0,5.4776,5.4776,5.4514,5.4601,61500.0
2004-11-17 11:30:00,12.5,12.5,12.35,12.5,30100.0,5.4601,5.4601,5.3946,5.4601,30100.0
2004-11-17 12:00:00,12.5,12.5,12.41,12.5,7500.0,5.4601,5.4601,5.4208,5.4601,7500.0
2004-11-17 12:30:00,12.49,12.5,12.41,12.5,44900.0,5.4557,5.4601,5.4208,5.4601,44900.0
2004-11-17 13:00:00,12.5,12.51,12.42,12.51,14100.0,5.4601,5.4645,5.4252,5.4645,14100.0
2004-11-17 13:30:00,12.5,12.55,12.5,12.51,26400.0,5.4601,5.482,5.4601,5.4645,26400.0
2004-11-17 14:00:00,12.55,12.56,12.48,12.5,38100.0,5.482,5.4863,5.4514,5.4601,38100.0
2004-11-17 14:30:00,12.51,12.51,12.45,12.49,10100.0,5.4645,5.4645,5.4383,5.4557,10100.0
2004-11-17 15:00:00,12.49,12.52,12.48,12.52,18100.0,5.4557,5.4688,5.4514,5.4688,18100.0
2004-11-17 15:30:00,12.51,12.55,12.51,12.55,29100.0,5.4645,5.482,5.4645,5.482,29100.0
2004-11-18 09:30:00,12.5,12.51,12.5,12.51,10300.0,5.4601,5.4645,5.4601,5.4645,10300.0
2004-11-18 10:00:00,12.5,12.52,12.5,12.5,9000.0,5.4601,5.4688,5.4601,5.4601,9000.0
2004-11-18 10:30:00,12.5,12.57,12.5,12.52,15700.0,5.4601,5.4907,5.4601,5.4688,15700.0
2004-11-18 11:00:00,12.53,12.57,12.5,12.57,25700.0,5.4732,5.4907,5.4601,5.4907,25700.0
2004-11-18 11:30:00,12.57,12.59,12.5,12.59,14300.0,5.4907,5.4994,5.4601,5.4994,14300.0
2004-11-18 12:00:00,12.59,12.59,12.55,12.58,2600.0,5.4994,5.4994,5.482,5.4951,2600.0
2004-11-18 12:30:00,12.58,12.68,12.52,12.55,12600.0,5.4951,5.5387,5.4688,5.482,12600.0
2004-11-18 13:00:00,12.6,12.65,12.51,12.65,14900.0,5.5038,5.5256,5.4645,5.5256,14900.0
2004-11-18 13:30:00,12.64,12.68,12.64,12.68,7800.0,5.5213,5.5387,5.5213,5.5387,7800.0
2004-11-18 14:00:00,12.69,12.74,12.62,12.62,10600.0,5.5431,5.5649,5.5125,5.5125,10600.0
2004-11-18 14:30:00,12.63,12.72,12.62,12.7,8300.0,5.5169,5.5562,5.5125,5.5475,8300.0
2004-11-18 15:00:00,12.7,12.73,12.6,12.61,29700.0,5.5475,5.5606,5.5038,5.5082,29700.0
2004-11-18 15:30:00,12.7,12.73,12.6,12.72,18200.0,5.5475,5.5606,5.5038,5.5562,18200.0
2004-11-19 09:30:00,12.72,12.74,12.61,12.72,12000.0,5.5562,5.5649,5.5082,5.5562,12000.0
2004-11-19 10:00:00,12.73,12.73,12.51,12.58,21400.0,5.5606,5.5606,5.4645,5.4951,21400.0
2004-11-19 10:30:00,12.52,12.55,12.5,12.55,17700.0,5.4688,5.482,5.4601,5.482,17700.0
2004-11-19 11:00:00,12.55,12.57,12.54,12.55,5500.0,5.482,5.4907,5.4776,5.482,5500.0
2004-11-19 11:30:00,12.64,12.73,12.64,12.72,14300.0,5.5213,5.5606,5.5213,5.5562,14300.0
2004-11-19 12:00:00,12.69,12.7,12.56,12.56,10400.0,5.5431,5.5475,5.4863,5.4863,10400.0
2004-11-19 12:30:00,12.57,12.67,12.57,12.67,11400.0,5.4907,5.5344,5.4907,5.5344,11400.0
2004-11-19 13:00:00,12.67,12.67,12.62,12.62,6200.0,5.5344,5.5344,5.5125,5.5125,6200.0
2004-11-19 13:30:00,12.63,12.64,12.58,12.63,14700.0,5.5169,5.5213,5.4951,5.5169,14700.0
2004-11-19 14:00:00,12.63,12.63,12.59,12.59,2200.0,5.5169,5.5169,5.4994,5.4994,2200.0
2004-11-19 14:30:00,12.58,12.66,12.58,12.66,8400.0,5.4951,5.53,5.4951,5.53,8400.0
2004-11-19 15:00:00,12.63,12.67,12.61,12.61,7500.0,5.5169,5.5344,5.5082,5.5082,7500.0
2004-11-19 15:30:00,12.62,12.69,12.62,12.68,23400.0,5.5125,5.5431,5.5125,5.5387,23400.0
2004-11-22 09:30:00,12.61,12.7,12.61,12.62,8200.0,5.5082,5.5475,5.5082,5.5125,8200.0
2004-11-22 10:00:00,12.61,12.64,12.57,12.6,8600.0,5.5082,5.5213,5.4907,5.5038,8600.0
2004-11-22 10:30:00,12.6,12.6,12.52,12.52,6200.0,5.5038,5.5038,5.4688,5.4688,6200.0
2004-11-22 11:00:00,12.57,12.64,12.51,12.64,5900.0,5.4907,5.5213,5.4645,5.5213,5900.0
2004-11-22 11:30:00,12.65,12.65,12.55,12.55,6000.0,5.5256,5.5256,5.482,5.482,6000.0
2004-11-22 12:00:00,12.55,12.56,12.52,12.56,2000.0,5.482,5.4863,5.4688,5.4863,2000.0
2004-11-22 12:30:00,12.57,12.63,12.57,12.63,2400.0,5.4907,5.5169,5.4907,5.5169,2400.0
2004-11-22 13:00:00,12.6,12.6,12.52,12.6,7000.0,5.5038,5.5038,5.4688,5.5038,7000.0
2004-11-22 13:30:00,12.55,12.6,12.52,12.6,4700.0,5.482,5.5038,5.4688,5.5038,4700.0
2004-11-22 14:00:00,12.56,12.64,12.56,12.64,6800.0,5.4863,5.5213,5.4863,5.5213,6800.0
2004-11-22 14:30:00,12.61,12.72,12.61,12.72,18500.0,5.5082,5.5562,5.5082,5.5562,18500.0
2004-11-22 15:00:00,12.71,12.73,12.61,12.65,21000.0,5.5518,5.5606,5.5082,5.5256,21000.0
2004-11-22 15:30:00,12.7,12.7,12.62,12.63,7900.0,5.5475,5.5475,5.5125,5.5169,7900.0
2004-11-23 09:30:00,12.55,12.65,12.52,12.65,15400.0,5.482,5.5256,5.4688,5.5256,15400.0
2004-11-23 10:00:00,12.69,12.69,12.55,12.64,10000.0,5.5431,5.5431,5.482,5.5213,10000.0
2004-11-23 10:30:00,12.65,12.65,12.6,12.64,8000.0,5.5256,5.5256,5.5038,5.5213,8000.0
2004-11-23 11:00:00,12.63,12.64,12.52,12.64,7600.0,5.5169,5.5213,5.4688,5.5213,7600.0
2004-11-23 11:30:00,12.65,12.67,12.61,12.65,13300.0,5.5256,5.5344,5.5082,5.5256,13300.0
2004-11-23 12:00:00,12.64,12.66,12.61,12.66,16400.0,5.5213,5.53,5.5082,5.53,16400.0
2004-11-23 12:30:00,12.65,12.73,12.65,12.7,17900.0,5.5256,5.5606,5.5256,5.5475,17900.0
2004-11-23 13:00:00,12.73,12.75,12.72,12.75,10800.0,5.5606,5.5693,5.5562,5.5693,10800.0
2004-11-23 13:30:00,12.75,12.75,12.74,12.74,7200.0,5.5693,5.5693,5.5649,5.5649,7200.0
2004-11-23 14:00:00,12.75,12.88,12.75,12.87,12100.0,5.5693,5.6261,5.5693,5.6217,12100.0
2004-11-23 14:30:00,12.87,12.92,12.87,12.91,12700.0,5.6217,5.6436,5.6217,5.6392,12700.0
2004-11-23 15:00:00,12.91,12.95,12.8,12.88,12800.0,5.6392,5.6567,5.5912,5.6261,12800.0
2004-11-23 15:30:00,12.88,12.89,12.8,12.8,14900.0,5.6261,5.6305,5.5912,5.5912,14900.0
2004-11-24 09:30:00,12.75,12.85,12.75,12.79,12300.0,5.5693,5.613,5.5693,5.5868,12300.0
2004-11-24 10:00:00,12.75,12.95,12.7,12.95,15300.0,5.5693,5.6567,5.5475,5.6567,15300.0
2004-11-24 10:30:00,12.95,12.95,12.8,12.8,10400.0,5.6567,5.6567,5.5912,5.5912,10400.0
2004-11-24 11:00:00,12.83,12.88,12.76,12.88,22200.0,5.6043,5.6261,5.5737,5.6261,22200.0
2004-11-24 11:30:00,12.89,12.9,12.81,12.89,12700.0,5.6305,5.6348,5.5955,5.6305,12700.0
2004-11-24 12:00:00,12.89,12.91,12.89,12.91,7600.0,5.6305,5.6392,5.6305,5.6392,7600.0
2004-11-24 12:30:00,12.91,12.91,12.82,12.86,19300.0,5.6392,5.6392,5.5999,5.6174,19300.0
2004-11-24 13:00:00,12.87,12.9,12.87,12.89,5000.0,5.6217,5.6348,5.6217,5.6305,5000.0
2004-11-24 13:30:00,12.9,12.9,12.83,12.84,4400.0,5.6348,5.6348,5.6043,5.6086,4400.0
2004-11-24 14:00:00,12.84,12.87,12.81,12.85,7800.0,5.6086,5.6217,5.5955,5.613,7800.0
2004-11-24 14:30:00,12.87,12.87,12.8,12.87,14300.0,5.6217,5.6217,5.5912,5.6217,14300.0
2004-11-24 15:00:00,12.88,12.88,12.87,12.88,2100.0,5.6261,5.6261,5.6217,5.6261,2100.0
2004-11-24 15:30:00,12.84,12.84,12.75,12.79,5700.0,5.6086,5.6086,5.5693,5.5868,5700.0
2004-11-26 09:30:00,12.4,12.6,12.4,12.6,20200.0,5.4164,5.5038,5.4164,5.5038,20200.0
2004-11-26 10:00:00,12.6,12.66,12.6,12.66,4200.0,5.5038,5.53,5.5038,5.53,4200.0
2004-11-26 10:30:00,12.66,12.69,12.66,12.69,2000.0,5.53,5.5431,5.53,5.5431,2000.0
2004-11-26 11:00:00,12.7,12.73,12.7,12.73,1100.0,5.5475,5.5606,5.5475,5.5606,1100.0
2004-11-26 11:30:00,12.7,12.78,12.7,12.78,3400.0,5.5475,5.5824,5.5475,5.5824,3400.0
2004-11-26 12:00:00,12.76,12.76,12.7,12.73,2300.0,5.5737,5.5737,5.5475,5.5606,2300.0
2004-11-26 12:30:00,12.74,12.74,12.66,12.7,2600.0,5.5649,5.5649,5.53,5.5475,2600.0
2004-11-26 13:00:00,12.65,12.65,12.65,12.65,7100.0,5.5256,5.5256,5.5256,5.5256,7100.0
2004-11-26 13:30:00,12.65,12.65,12.65,12.65,0.0,5.5256,5.5256,5.5256,5.5256,0.0
2004-11-26 14:00:00,12.65,12.65,12.65,12.65,0.0,5.5256,5.5256,5.5256,5.5256,0.0
2004-11-26 14:30:00,12.65,12.65,12.65,12.65,0.0,5.5256,5.5256,5.5256,5.5256,0.0
2004-11-26 15:00:00,12.65,12.65,12.65,12.65,0.0,5.5256,5.5256,5.5256,5.5256,0.0
2004-11-26 15:30:00,12.65,12.65,12.65,12.65,0.0,5.5256,5.5256,5.5256,5.5256,0.0
2004-11-29 09:30:00,12.65,12.7,12.55,12.69,23300.0,5.5256,5.5475,5.482,5.5431,23300.0
2004-11-29 10:00:00,12.66,12.67,12.6,12.66,29200.0,5.53,5.5344,5.5038,5.53,29200.0
2004-11-29 10:30:00,12.68,12.75,12.66,12.75,9500.0,5.5387,5.5693,5.53,5.5693,9500.0
2004-11-29 11:00:00,12.73,12.73,12.66,12.66,11500.0,5.5606,5.5606,5.53,5.53,11500.0
2004-11-29 11:30:00,12.66,12.7,12.66,12.66,7000.0,5.53,5.5475,5.53,5.53,7000.0
2004-11-29 12:00:00,12.66,12.67,12.65,12.66,7000.0,5.53,5.5344,5.5256,5.53,7000.0
2004-11-29 12:30:00,12.66,12.7,12.65,12.69,12300.0,5.53,5.5475,5.5256,5.5431,12300.0
2004-11-29 13:00:00,12.66,12.7,12.66,12.7,4600.0,5.53,5.5475,5.53,5.5475,4600.0
2004-11-29 13:30:00,12.66,12.71,12.66,12.71,16300.0,5.53,5.5518,5.53,5.5518,16300.0
2004-11-29 14:00:00,12.68,12.7,12.66,12.7,2900.0,5.5387,5.5475,5.53,5.5475,2900.0
2004-11-29 14:30:00,12.66,12.71,12.66,12.71,10200.0,5.53,5.5518,5.53,5.5518,10200.0
2004-11-29 15:00:00,12.71,12.75,12.66,12.67,18100.0,5.5518,5.5693,5.53,5.5344,18100.0
2004-11-29 15:30:00,12.66,12.75,12.66,12.67,22100.0,5.53,5.5693,5.53,5.5344,22100.0
2004-11-30 09:30:00,12.66,12.83,12.65,12.71,23600.0,5.53,5.6043,5.5256,5.5518,23600.0
2004-11-30 10:00:00,12.71,12.85,12.71,12.75,12300.0,5.5518,5.613,5.5518,5.5693,12300.0
2004-11-30 10:30:00,12.75,12.8,12.7,12.79,21500.0,5.5693,5.5912,5.5475,5.5868,21500.0
2004-11-30 11:00:00,12.78,12.84,12.71,12.79,6400.0,5.5824,5.6086,5.5518,5.5868,6400.0
2004-11-30 11:30:00,12.71,12.84,12.71,12.71,20900.0,5.5518,5.6086,5.5518,5.5518,20900.0
2004-11-30 12:00:00,12.71,12.84,12.71,12.8,7800.0,5.5518,5.6086,5.5518,5.5912,7800.0
2004-11-30 12:30:00,12.82,12.84,12.71,12.84,6200.0,5.5999,5.6086,5.5518,5.6086,6200.0
2004-11-30 13:00:00,12.84,12.84,12.73,12.8,1400.0,5.6086,5.6086,5.5606,5.5912,1400.0
2004-11-30 13:30:00,12.8,12.83,12.8,12.83,6500.0,5.5912,5.6043,5.5912,5.6043,6500.0
2004-11-30 14:00:00,12.82,12.82,12.72,12.78,4900.0,5.5999,5.5999,5.5562,5.5824,4900.0
2004-11-30 14:30:00,12.75,12.84,12.75,12.84,8600.0,5.5693,5.6086,5.5693,5.6086,8600.0
2004-11-30 15:00:00,12.85,12.85,12.82,12.82,6300.0,5.613,5.613,5.5999,5.5999,6300.0
2004-11-30 15:30:00,12.82,12.85,12.71,12.8,21500.0,5.5999,5.613,5.5518,5.5912,21500.0
2004-12-01 09:30:00,12.66,12.8,12.66,12.8,27300.0,5.53,5.5912,5.53,5.5912,27300.0
2004-12-01 10:00:00,12.8,12.82,12.71,12.82,2200.0,5.5912,5.5999,5.5518,5.5999,2200.0
2004-12-01 10:30:00,12.82,12.86,12.82,12.85,1900.0,5.5999,5.6174,5.5999,5.613,1900.0
2004-12-01 11:00:00,12.84,12.85,12.71,12.71,9100.0,5.6086,5.613,5.5518,5.5518,9100.0
2004-12-01 11:30:00,12.79,12.85,12.79,12.85,3900.0,5.5868,5.613,5.5868,5.613,3900.0
2004-12-01 12:00:00,12.85,12.87,12.84,12.87,2400.0,5.613,5.6217,5.6086,5.6217,2400.0
2004-12-01 12:30:00,12.87,12.87,12.86,12.87,4400.0,5.6217,5.6217,5.6174,5.6217,4400.0
2004-12-01 13:00:00,12.87,12.87,12.8,12.81,19200.0,5.6217,5.6217,5.5912,5.5955,19200.0
2004-12-01 13:30:00,12.81,12.81,12.75,12.75,7500.0,5.5955,5.5955,5.5693,5.5693,7500.0
2004-12-01 14:00:00,12.76,12.79,12.72,12.72,2800.0,5.5737,5.5868,5.5562,5.5562,2800.0
2004-12-01 14:30:00,12.75,12.85,12.74,12.78,4300.0,5.5693,5.613,5.5649,5.5824,4300.0
2004-12-01 15:00:00,12.79,12.96,12.71,12.96,34200.0,5.5868,5.661,5.5518,5.661,34200.0
2004-12-01 15:30:00,12.97,13.17,12.96,13.14,39000.0,5.6654,5.7528,5.661,5.7397,39000.0
2004-12-02 09:30:00,13.05,13.05,12.9,13.03,24000.0,5.7004,5.7004,5.6348,5.6916,24000.0
2004-12-02 10:00:00,13.03,13.05,12.95,13.05,13600.0,5.6916,5.7004,5.6567,5.7004,13600.0
2004-12-02 10:30:00,13.06,13.07,13.03,13.04,3200.0,5.7047,5.7091,5.6916,5.696,3200.0
2004-12-02 11:00:00,13.04,13.04,12.95,12.97,12100.0,5.696,5.696,5.6567,5.6654,12100.0
2004-12-02 11:30:00,12.96,12.96,12.94,12.94,3200.0,5.661,5.661,5.6523,5.6523,3200.0
2004-12-02 12:00:00,12.94,12.94,12.85,12.92,22300.0,5.6523,5.6523,5.613,5.6436,22300.0
2004-12-02 12:30:00,12.92,12.92,12.91,12.92,6200.0,5.6436,5.6436,5.6392,5.6436,6200.0
2004-12-02 13:00:00,12.91,13.0,12.91,12.99,27200.0,5.6392,5.6785,5.6392,5.6741,27200.0
2004-12-02 13:30:00,12.99,13.0,12.99,13.0,10700.0,5.6741,5.6785,5.6741,5.6785,10700.0
2004-12-02 14:00:00,13.0,13.0,12.85,12.9,21800.0,5.6785,5.6785,5.613,5.6348,21800.0
2004-12-02 14:30:00,12.9,12.9,12.78,12.87,13300.0,5.6348,5.6348,5.5824,5.6217,13300.0
2004-12-02 15:00:00,12.87,12.91,12.87,12.9,36300.0,5.6217,5.6392,5.6217,5.6348,36300.0
2004-12-02 15:30:00,12.9,12.9,12.89,12.9,17200.0,5.6348,5.6348,5.6305,5.6348,17200.0
2004-12-03 09:30:00,12.9,13.12,12.9,13.12,30600.0,5.6348,5.7309,5.6348,5.7309,30600.0
2004-12-03 10:00:00,13.1,13.18,12.96,13.0,15700.0,5.7222,5.7571,5.661,5.6785,15700.0
2004-12-03 10:30:00,13.03,13.1,13.0,13.08,6500.0,5.6916,5.7222,5.6785,5.7135,6500.0
2004-12-03 11:00:00,13.09,13.09,13.07,13.07,3900.0,5.7178,5.7178,5.7091,5.7091,3900.0
2004-12-03 11:30:00,13.07,13.07,13.0,13.05,4100.0,5.7091,5.7091,5.6785,5.7004,4100.0
2004-12-03 12:00:00,13.07,13.13,13.07,13.13,4400.0,5.7091,5.7353,5.7091,5.7353,4400.0
2004-12-03 12:30:00,13.13,13.2,13.13,13.2,4700.0,5.7353,5.7659,5.7353,5.7659,4700.0
2004-12-03 13:00:00,13.2,13.2,13.18,13.19,6100.0,5.7659,5.7659,5.7571,5.7615,6100.0
2004-12-03 13:30:00,13.19,13.19,13.15,13.19,7700.0,5.7615,5.7615,5.744,5.7615,7700.0
2004-12-03 14:00:00,13.19,13.19,13.14,13.17,8300.0,5.7615,5.7615,5.7397,5.7528,8300.0
2004-12-03 14:30:00,13.17,13.18,13.12,13.18,19000.0,5.7528,5.7571,5.7309,5.7571,19000.0
2004-12-03 15:00:00,13.18,13.18,13.15,13.18,13400.0,5.7571,5.7571,5.744,5.7571,13400.0
2004-12-03 15:30:00,13.19,13.19,13.16,13.16,10700.0,5.7615,5.7615,5.7484,5.7484,10700.0
2004-12-06 09:30:00,13.16,13.19,13.14,13.14,11000.0,5.7484,5.7615,5.7397,5.7397,11000.0
2004-12-06 10:00:00,13.14,13.15,13.12,13.15,21900.0,5.7397,5.744,5.7309,5.744,21900.0
2004-12-06 10:30:00,13.15,13.15,13.05,13.11,8900.0,5.744,5.744,5.7004,5.7266,8900.0
2004-12-06 11:00:00,13.13,13.15,13.05,13.15,8200.0,5.7353,5.744,5.7004,5.744,8200.0
2004-12-06 11:30:00,13.15,13.17,13.09,13.17,9300.0,5.744,5.7528,5.7178,5.7528,9300.0
2004-12-06 12:00:00,13.15,13.15,13.12,13.15,15600.0,5.744,5.744,5.7309,5.744,15600.0
2004-12-06 12:30:00,13.14,13.15,13.13,13.13,2200.0,5.7397,5.744,5.7353,5.7353,2200.0
2004-12-06 13:00:00,13.13,13.13,13.1,13.13,4600.0,5.7353,5.7353,5.7222,5.7353,4600.0
2004-12-06 13:30:00,13.12,13.12,13.06,13.07,1500.0,5.7309,5.7309,5.7047,5.7091,1500.0
2004-12-06 14:00:00,13.08,13.1,13.06,13.08,4800.0,5.7135,5.7222,5.7047,5.7135,4800.0
2004-12-06 14:30:00,13.08,13.08,13.06,13.08,5300.0,5.7135,5.7135,5.7047,5.7135,5300.0
2004-12-06 15:00:00,13.08,13.1,13.06,13.1,5200.0,5.7135,5.7222,5.7047,5.7222,5200.0
2004-12-06 15:30:00,13.08,13.12,13.06,13.12,19900.0,5.7135,5.7309,5.7047,5.7309,19900.0
2004-12-07 09:30:00,13.06,13.18,13.06,13.09,6700.0,5.7047,5.7571,5.7047,5.7178,6700.0
2004-12-07 10:00:00,13.1,13.17,13.1,13.17,5800.0,5.7222,5.7528,5.7222,5.7528,5800.0
2004-12-07 10:30:00,13.18,13.18,13.16,13.18,10200.0,5.7571,5.7571,5.7484,5.7571,10200.0
2004-12-07 11:00:00,13.18,13.18,13.16,13.18,3700.0,5.7571,5.7571,5.7484,5.7571,3700.0
2004-12-07 11:30:00,13.18,13.2,13.15,13.17,18700.0,5.7571,5.7659,5.744,5.7528,18700.0
2004-12-07 12:00:00,13.16,13.18,13.11,13.11,3700.0,5.7484,5.7571,5.7266,5.7266,3700.0
2004-12-07 12:30:00,13.16,13.18,13.15,13.15,17700.0,5.7484,5.7571,5.744,5.744,17700.0
2004-12-07 13:00:00,13.18,13.18,13.11,13.16,14000.0,5.7571,5.7571,5.7266,5.7484,14000.0
2004-12-07 13:30:00,13.15,13.16,13.11,13.11,5300.0,5.744,5.7484,5.7266,5.7266,5300.0
2004-12-07 14:00:00,13.12,13.15,13.11,13.15,600.0,5.7309,5.744,5.7266,5.744,600.0
2004-12-07 14:30:00,13.17,13.18,13.11,13.12,7600.0,5.7528,5.7571,5.7266,5.7309,7600.0
2004-12-07 15:00:00,13.12,13.15,13.1,13.13,2500.0,5.7309,5.744,5.7222,5.7353,2500.0
2004-12-07 15:30:00,13.13,13.14,13.01,13.01,14000.0,5.7353,5.7397,5.6829,5.6829,14000.0
2004-12-08 09:30:00,12.8,12.9,12.7,12.81,19800.0,5.5912,5.6348,5.5475,5.5955,19800.0
2004-12-08 10:00:00,12.81,12.81,12.7,12.81,11600.0,5.5955,5.5955,5.5475,5.5955,11600.0
2004-12-08 10:30:00,12.74,12.9,12.73,12.9,27400.0,5.5649,5.6348,5.5606,5.6348,27400.0
2004-12-08 11:00:00,12.9,12.9,12.84,12.85,5700.0,5.6348,5.6348,5.6086,5.613,5700.0
2004-12-08 11:30:00,12.85,12.95,12.85,12.88,7800.0,5.613,5.6567,5.613,5.6261,7800.0
2004-12-08 12:00:00,12.9,12.9,12.76,12.9,8000.0,5.6348,5.6348,5.5737,5.6348,8000.0
2004-12-08 12:30:00,12.86,12.91,12.86,12.86,3300.0,5.6174,5.6392,5.6174,5.6174,3300.0
2004-12-08 13:00:00,12.85,12.94,12.85,12.87,1300.0,5.613,5.6523,5.613,5.6217,1300.0
2004-12-08 13:30:00,12.87,12.94,12.87,12.94,1400.0,5.6217,5.6523,5.6217,5.6523,1400.0
2004-12-08 14:00:00,12.94,12.98,12.86,12.88,9600.0,5.6523,5.6698,5.6174,5.6261,9600.0
2004-12-08 14:30:00,12.87,13.0,12.85,12.85,6400.0,5.6217,5.6785,5.613,5.613,6400.0
2004-12-08 15:00:00,12.85,12.9,12.83,12.86,4100.0,5.613,5.6348,5.6043,5.6174,4100.0
2004-12-08 15:30:00,12.86,12.87,12.83,12.87,2700.0,5.6174,5.6217,5.6043,5.6217,2700.0
2004-12-09 09:30:00,12.86,12.86,12.85,12.85,2700.0,5.6174,5.6174,5.613,5.613,2700.0
2004-12-09 10:00:00,12.86,12.86,12.63,12.65,37900.0,5.6174,5.6174,5.5169,5.5256,37900.0
2004-12-09 10:30:00,12.6,12.78,12.5,12.78,28100.0,5.5038,5.5824,5.4601,5.5824,28100.0
2004-12-09 11:00:00,12.77,12.8,12.7,12.72,4100.0,5.578,5.5912,5.5475,5.5562,4100.0
2004-12-09 11:30:00,12.77,12.85,12.75,12.85,8700.0,5.578,5.613,5.5693,5.613,8700.0
2004-12-09 12:00:00,12.84,12.95,12.75,12.95,14700.0,5.6086,5.6567,5.5693,5.6567,14700.0
2004-12-09 12:30:00,12.87,12.87,12.75,12.85,7100.0,5.6217,5.6217,5.5693,5.613,7100.0
2004-12-09 13:00:00,12.85,12.87,12.85,12.87,800.0,5.613,5.6217,5.613,5.6217,800.0
2004-12-09 13:30:00,12.87,12.95,12.83,12.84,5400.0,5.6217,5.6567,5.6043,5.6086,5400.0
2004-12-09 14:00:00,12.84,12.95,12.75,12.83,9100.0,5.6086,5.6567,5.5693,5.6043,9100.0
2004-12-09 14:30:00,12.81,12.83,12.7,12.78,5800.0,5.5955,5.6043,5.5475,5.5824,5800.0
2004-12-09 15:00:00,12.8,12.85,12.8,12.84,8600.0,5.5912,5.613,5.5912,5.6086,8600.0
2004-12-09 15:30:00,12.84,12.85,12.83,12.85,2200.0,5.6086,5.613,5.6043,5.613,2200.0
2004-12-10 09:30:00,12.75,12.82,12.55,12.8,13600.0,5.5693,5.5999,5.482,5.5912,13600.0
2004-12-10 10:00:00,12.81,12.86,12.76,12.83,11600.0,5.5955,5.6174,5.5737,5.6043,11600.0
2004-12-10 10:30:00,12.83,12.85,12.77,12.85,4400.0,5.6043,5.613,5.578,5.613,4400.0
2004-12-10 11:00:00,12.87,12.91,12.76,12.9,57900.0,5.6217,5.6392,5.5737,5.6348,57900.0
2004-12-10 11:30:00,12.88,12.91,12.85,12.9,60100.0,5.6261,5.6392,5.613,5.6348,60100.0
2004-12-10 12:00:00,12.9,12.9,12.87,12.88,16200.0,5.6348,5.6348,5.6217,5.6261,16200.0
2004-12-10 12:30:00,12.9,12.9,12.85,12.85,2900.0,5.6348,5.6348,5.613,5.613,2900.0
2004-12-10 13:00:00,12.9,12.9,12.85,12.9,5300.0,5.6348,5.6348,5.613,5.6348,5300.0
2004-12-10 13:30:00,12.89,12.9,12.85,12.87,800.0,5.6305,5.6348,5.613,5.6217,800.0
2004-12-10 14:00:00,12.91,12.98,12.91,12.98,900.0,5.6392,5.6698,5.6392,5.6698,900.0
2004-12-10 14:30:00,12.99,13.05,12.99,13.05,7700.0,5.6741,5.7004,5.6741,5.7004,7700.0
2004-12-10 15:00:00,13.04,13.04,13.01,13.02,2000.0,5.696,5.696,5.6829,5.6873,2000.0
2004-12-10 15:30:00,13.02,13.02,12.97,12.97,2500.0,5.6873,5.6873,5.6654,5.6654,2500.0
2004-12-13 09:30:00,12.87,12.87,12.7,12.85,32100.0,5.6217,5.6217,5.5475,5.613,32100.0
2004-12-13 10:00:00,12.9,13.0,12.87,13.0,21400.0,5.6348,5.6785,5.6217,5.6785,21400.0
2004-12-13 10:30:00,13.02,13.04,12.98,12.99,14600.0,5.6873,5.696,5.6698,5.6741,14600.0
2004-12-13 11:00:00,13.0,13.04,13.0,13.02,12300.0,5.6785,5.696,5.6785,5.6873,12300.0
2004-12-13 11:30:00,13.02,13.04,12.96,12.96,13200.0,5.6873,5.696,5.661,5.661,13200.0
2004-12-13 12:00:00,12.97,12.97,12.86,12.88,8400.0,5.6654,5.6654,5.6174,5.6261,8400.0
2004-12-13 12:30:00,12.87,12.99,12.87,12.99,5200.0,5.6217,5.6741,5.6217,5.6741,5200.0
2004-12-13 13:00:00,12.98,12.98,12.78,12.8,19400.0,5.6698,5.6698,5.5824,5.5912,19400.0
2004-12-13 13:30:00,12.77,12.8,12.76,12.8,23500.0,5.578,5.5912,5.5737,5.5912,23500.0
2004-12-13 14:00:00,12.8,12.8,12.75,12.78,26100.0,5.5912,5.5912,5.5693,5.5824,26100.0
2004-12-13 14:30:00,12.78,12.82,12.77,12.78,5700.0,5.5824,5.5999,5.578,5.5824,5700.0
2004-12-13 15:00:00,12.78,12.81,12.76,12.8,8800.0,5.5824,5.5955,5.5737,5.5912,8800.0
2004-12-13 15:30:00,12.81,13.02,12.76,12.9,18200.0,5.5955,5.6873,5.5737,5.6348,18200.0
2004-12-14 09:30:00,12.81,12.99,12.79,12.99,16200.0,5.5955,5.6741,5.5868,5.6741,16200.0
2004-12-14 10:00:00,12.89,12.89,12.85,12.86,11600.0,5.6305,5.6305,5.613,5.6174,11600.0
2004-12-14 10:30:00,12.86,12.9,12.86,12.9,18900.0,5.6174,5.6348,5.6174,5.6348,18900.0
2004-12-14 11:00:00,12.9,13.1,12.87,12.9,9800.0,5.6348,5.7222,5.6217,5.6348,9800.0
2004-12-14 11:30:00,12.95,12.95,12.89,12.9,5500.0,5.6567,5.6567,5.6305,5.6348,5500.0
2004-12-14 12:00:00,12.9,12.9,12.88,12.9,1600.0,5.6348,5.6348,5.6261,5.6348,1600.0
2004-12-14 12:30:00,12.88,12.96,12.86,12.87,11800.0,5.6261,5.661,5.6174,5.6217,11800.0
2004-12-14 13:00:00,12.87,12.99,12.86,12.99,5300.0,5.6217,5.6741,5.6174,5.6741,5300.0
2004-12-14 13:30:00,12.95,12.96,12.95,12.96,2500.0,5.6567,5.661,5.6567,5.661,2500.0
2004-12-14 14:00:00,12.95,12.95,12.88,12.95,53800.0,5.6567,5.6567,5.6261,5.6567,53800.0
2004-12-14 14:30:00,12.94,12.95,12.92,12.94,5700.0,5.6523,5.6567,5.6436,5.6523,5700.0
2004-12-14 15:00:00,12.94,12.95,12.91,12.93,6100.0,5.6523,5.6567,5.6392,5.6479,6100.0
2004-12-14 15:30:00,12.89,12.95,12.89,12.91,12200.0,5.6305,5.6567,5.6305,5.6392,12200.0
2004-12-15 09:30:00,13.0,13.14,12.97,13.1,22100.0,5.6785,5.7397,5.6654,5.7222,22100.0
2004-12-15 10:00:00,13.1,13.1,12.9,12.91,25600.0,5.7222,5.7222,5.6348,5.6392,25600.0
2004-12-15 10:30:00,12.89,12.99,12.89,12.98,7900.0,5.6305,5.6741,5.6305,5.6698,7900.0
2004-12-15 11:00:00,12.99,13.02,12.99,13.02,9700.0,5.6741,5.6873,5.6741,5.6873,9700.0
2004-12-15 11:30:00,13.03,13.08,13.01,13.05,7300.0,5.6916,5.7135,5.6829,5.7004,7300.0
2004-12-15 12:00:00,13.03,13.04,13.0,13.01,12900.0,5.6916,5.696,5.6785,5.6829,12900.0
2004-12-15 12:30:00,13.02,13.02,13.01,13.01,10600.0,5.6873,5.6873,5.6829,5.6829,10600.0
2004-12-15 13:00:00,13.02,13.04,13.01,13.03,8100.0,5.6873,5.696,5.6829,5.6916,8100.0
2004-12-15 13:30:00,13.04,13.08,13.0,13.01,12200.0,5.696,5.7135,5.6785,5.6829,12200.0
2004-12-15 14:00:00,13.01,13.09,12.99,13.01,23400.0,5.6829,5.7178,5.6741,5.6829,23400.0
2004-12-15 14:30:00,13.02,13.08,13.01,13.03,14500.0,5.6873,5.7135,5.6829,5.6916,14500.0
2004-12-15 15:00:00,13.05,13.05,12.98,12.98,24100.0,5.7004,5.7004,5.6698,5.6698,24100.0
2004-12-15 15:30:00,13.0,13.05,12.95,13.04,20900.0,5.6785,5.7004,5.6567,5.696,20900.0
2004-12-16 09:30:00,13.03,13.09,12.97,12.97,9200.0,5.6916,5.7178,5.6654,5.6654,9200.0
2004-12-16 10:00:00,12.97,12.97,12.93,12.93,6000.0,5.6654,5.6654,5.6479,5.6479,6000.0
2004-12-16 10:30:00,12.93,13.0,12.93,12.95,10000.0,5.6479,5.6785,5.6479,5.6567,10000.0
2004-12-16 11:00:00,12.99,13.08,12.96,12.98,12500.0,5.6741,5.7135,5.661,5.6698,12500.0
2004-12-16 11:30:00,12.98,13.08,12.98,13.06,8800.0,5.6698,5.7135,5.6698,5.7047,8800.0
2004-12-16 12:00:00,13.08,13.09,13.01,13.09,65900.0,5.7135,5.7178,5.6829,5.7178,65900.0
2004-12-16 12:30:00,13.09,13.09,13.02,13.02,29000.0,5.7178,5.7178,5.6873,5.6873,29000.0
2004-12-16 13:00:00,13.04,13.06,13.03,13.06,14300.0,5.696,5.7047,5.6916,5.7047,14300.0
2004-12-16 13:30:00,13.06,13.07,13.04,13.06,4900.0,5.7047,5.7091,5.696,5.7047,4900.0
2004-12-16 14:00:00,13.07,13.07,13.06,13.07,8400.0,5.7091,5.7091,5.7047,5.7091,8400.0
2004-12-16 14:30:00,13.07,13.08,13.04,13.04,9000.0,5.7091,5.7135,5.696,5.696,9000.0
2004-12-16 15:00:00,13.05,13.05,13.03,13.05,29500.0,5.7004,5.7004,5.6916,5.7004,29500.0
2004-12-16 15:30:00,13.04,13.05,13.01,13.05,17700.0,5.696,5.7004,5.6829,5.7004,17700.0
2004-12-17 09:30:00,13.05,13.05,12.99,13.0,21300.0,5.7004,5.7004,5.6741,5.6785,21300.0
2004-12-17 10:00:00,12.99,13.0,12.98,12.99,14400.0,5.6741,5.6785,5.6698,5.6741,14400.0
2004-12-17 10:30:00,12.98,12.98,12.95,12.95,8700.0,5.6698,5.6698,5.6567,5.6567,8700.0
2004-12-17 11:00:00,12.95,13.04,12.94,13.02,22700.0,5.6567,5.696,5.6523,5.6873,22700.0
2004-12-17 11:30:00,13.02,13.02,12.96,13.0,15800.0,5.6873,5.6873,5.661,5.6785,15800.0
2004-12-17 12:00:00,13.01,13.04,13.0,13.02,14900.0,5.6829,5.696,5.6785,5.6873,14900.0
2004-12-17 12:30:00,13.01,13.01,13.0,13.0,13000.0,5.6829,5.6829,5.6785,5.6785,13000.0
2004-12-17 13:00:00,13.0,13.01,12.96,12.97,23400.0,5.6785,5.6829,5.661,5.6654,23400.0
2004-12-17 13:30:00,12.98,13.07,12.96,13.07,51600.0,5.6698,5.7091,5.661,5.7091,51600.0
2004-12-17 14:00:00,13.08,13.1,13.01,13.1,22700.0,5.7135,5.7222,5.6829,5.7222,22700.0
2004-12-17 14:30:00,13.1,13.2,13.06,13.07,60200.0,5.7222,5.7659,5.7047,5.7091,60200.0
2004-12-17 15:00:00,13.12,13.55,13.09,13.37,57100.0,5.7309,5.9188,5.7178,5.8401,57100.0
2004-12-17 15:30:00,13.37,13.47,13.2,13.39,154100.0,5.8401,5.8838,5.7659,5.8489,154100.0
2004-12-20 09:30:00,13.5,13.5,13.4,13.4,23200.0,5.8969,5.8969,5.8532,5.8532,23200.0
2004-12-20 10:00:00,13.35,13.35,13.0,13.1,35800.0,5.8314,5.8314,5.6785,5.7222,35800.0
2004-12-20 10:30:00,13.1,13.45,13.1,13.45,22400.0,5.7222,5.8751,5.7222,5.8751,22400.0
2004-12-20 11:00:00,13.46,13.46,13.4,13.43,9700.0,5.8794,5.8794,5.8532,5.8663,9700.0
2004-12-20 11:30:00,13.43,13.43,13.3,13.37,20900.0,5.8663,5.8663,5.8096,5.8401,20900.0
2004-12-20 12:00:00,13.37,13.38,13.36,13.37,10900.0,5.8401,5.8445,5.8358,5.8401,10900.0
2004-12-20 12:30:00,13.37,13.4,13.35,13.36,18900.0,5.8401,5.8532,5.8314,5.8358,18900.0
2004-12-20 13:00:00,13.32,13.37,13.32,13.37,5100.0,5.8183,5.8401,5.8183,5.8401,5100.0
2004-12-20 13:30:00,13.37,13.39,13.35,13.35,7400.0,5.8401,5.8489,5.8314,5.8314,7400.0
2004-12-20 14:00:00,13.35,13.38,13.32,13.37,19400.0,5.8314,5.8445,5.8183,5.8401,19400.0
2004-12-20 14:30:00,13.38,13.39,13.36,13.37,18100.0,5.8445,5.8489,5.8358,5.8401,18100.0
2004-12-20 15:00:00,13.3,13.33,13.25,13.29,4100.0,5.8096,5.8227,5.7877,5.8052,4100.0
2004-12-20 15:30:00,13.27,13.35,13.25,13.33,20500.0,5.7965,5.8314,5.7877,5.8227,20500.0
2004-12-21 09:30:00,13.4,13.42,13.3,13.33,5500.0,5.8532,5.862,5.8096,5.8227,5500.0
2004-12-21 10:00:00,13.33,13.35,13.3,13.35,1400.0,5.8227,5.8314,5.8096,5.8314,1400.0
2004-12-21 10:30:00,13.35,13.4,13.35,13.35,5200.0,5.8314,5.8532,5.8314,5.8314,5200.0
2004-12-21 11:00:00,13.39,13.39,13.34,13.37,3500.0,5.8489,5.8489,5.827,5.8401,3500.0
2004-12-21 11:30:00,13.37,13.39,13.37,13.39,5200.0,5.8401,5.8489,5.8401,5.8489,5200.0
2004-12-21 12:00:00,13.4,13.41,13.4,13.41,6400.0,5.8532,5.8576,5.8532,5.8576,6400.0
2004-12-21 12:30:00,13.39,13.41,13.38,13.41,7400.0,5.8489,5.8576,5.8445,5.8576,7400.0
2004-12-21 13:00:00,13.41,13.41,13.4,13.41,4700.0,5.8576,5.8576,5.8532,5.8576,4700.0
2004-12-21 13:30:00,13.41,13.45,13.41,13.45,7100.0,5.8576,5.8751,5.8576,5.8751,7100.0
2004-12-21 14:00:00,13.44,13.45,13.37,13.4,4900.0,5.8707,5.8751,5.8401,5.8532,4900.0
2004-12-21 14:30:00,13.4,13.4,13.3,13.31,5600.0,5.8532,5.8532,5.8096,5.8139,5600.0
2004-12-21 15:00:00,13.31,13.44,13.29,13.44,7500.0,5.8139,5.8707,5.8052,5.8707,7500.0
2004-12-21 15:30:00,13.48,13.5,13.4,13.5,11700.0,5.8882,5.8969,5.8532,5.8969,11700.0
2004-12-22 09:30:00,13.4,13.43,13.4,13.42,1400.0,5.8532,5.8663,5.8532,5.862,1400.0
2004-12-22 10:00:00,13.43,13.44,13.21,13.29,9200.0,5.8663,5.8707,5.7702,5.8052,9200.0
2004-12-22 10:30:00,13.29,13.45,13.29,13.43,4100.0,5.8052,5.8751,5.8052,5.8663,4100.0
2004-12-22 11:00:00,13.43,13.45,13.38,13.43,2400.0,5.8663,5.8751,5.8445,5.8663,2400.0
2004-12-22 11:30:00,13.45,13.45,13.4,13.42,31700.0,5.8751,5.8751,5.8532,5.862,31700.0
2004-12-22 12:00:00,13.44,13.49,13.43,13.49,4300.0,5.8707,5.8926,5.8663,5.8926,4300.0
2004-12-22 12:30:00,13.55,13.58,13.5,13.51,42300.0,5.9188,5.9319,5.8969,5.9013,42300.0
2004-12-22 13:00:00,13.51,13.51,13.48,13.49,32400.0,5.9013,5.9013,5.8882,5.8926,32400.0
2004-12-22 13:30:00,13.49,13.49,13.45,13.45,4200.0,5.8926,5.8926,5.8751,5.8751,4200.0
2004-12-22 14:00:00,13.45,13.5,13.45,13.5,5400.0,5.8751,5.8969,5.8751,5.8969,5400.0
2004-12-22 14:30:00,13.47,13.51,13.47,13.47,6000.0,5.8838,5.9013,5.8838,5.8838,6000.0
2004-12-22 15:00:00,13.47,13.51,13.45,13.48,36400.0,5.8838,5.9013,5.8751,5.8882,36400.0
2004-12-22 15:30:00,13.48,13.7,13.43,13.69,12500.0,5.8882,5.9843,5.8663,5.9799,12500.0
2004-12-23 09:30:00,13.7,13.7,13.69,13.7,4100.0,5.9843,5.9843,5.9799,5.9843,4100.0
2004-12-23 10:00:00,13.7,13.71,13.65,13.71,6100.0,5.9843,5.9886,5.9624,5.9886,6100.0
2004-12-23 10:30:00,13.71,13.8,13.71,13.78,5700.0,5.9886,6.028,5.9886,6.0192,5700.0
2004-12-23 11:00:00,13.78,13.79,13.78,13.79,3700.0,6.0192,6.0236,6.0192,6.0236,3700.0
2004-12-23 11:30:00,13.78,13.86,13.78,13.86,8900.0,6.0192,6.0542,6.0192,6.0542,8900.0
2004-12-23 12:00:00,13.86,14.0,13.86,14.0,12300.0,6.0542,6.1153,6.0542,6.1153,12300.0
2004-12-23 12:30:00,13.99,14.1,13.85,14.1,12100.0,6.111,6.159,6.0498,6.159,12100.0
2004-12-23 13:00:00,14.09,14.1,13.85,13.85,6900.0,6.1546,6.159,6.0498,6.0498,6900.0
2004-12-23 13:30:00,13.86,14.05,13.86,14.04,8000.0,6.0542,6.1372,6.0542,6.1328,8000.0
2004-12-23 14:00:00,14.04,14.04,13.91,13.92,4700.0,6.1328,6.1328,6.076,6.0804,4700.0
2004-12-23 14:30:00,14.01,14.05,14.01,14.05,4800.0,6.1197,6.1372,6.1197,6.1372,4800.0
2004-12-23 15:00:00,14.05,14.05,13.93,14.04,7400.0,6.1372,6.1372,6.0847,6.1328,7400.0
2004-12-23 15:30:00,14.04,14.05,13.9,14.05,12800.0,6.1328,6.1372,6.0716,6.1372,12800.0
2004-12-27 09:30:00,14.0,14.04,14.0,14.04,5600.0,6.1153,6.1328,6.1153,6.1328,5600.0
2004-12-27 10:00:00,13.9,13.9,13.75,13.75,12800.0,6.0716,6.0716,6.0061,6.0061,12800.0
2004-12-27 10:30:00,13.75,13.75,13.75,13.75,2200.0,6.0061,6.0061,6.0061,6.0061,2200.0
2004-12-27 11:00:00,13.76,13.76,13.74,13.74,5800.0,6.0105,6.0105,6.0018,6.0018,5800.0
2004-12-27 11:30:00,13.74,13.74,13.71,13.71,11400.0,6.0018,6.0018,5.9886,5.9886,11400.0
2004-12-27 12:00:00,13.72,13.72,13.59,13.59,22800.0,5.993,5.993,5.9362,5.9362,22800.0
2004-12-27 12:30:00,13.59,13.63,13.59,13.61,5300.0,5.9362,5.9537,5.9362,5.945,5300.0
2004-12-27 13:00:00,13.61,13.63,13.61,13.63,3000.0,5.945,5.9537,5.945,5.9537,3000.0
2004-12-27 13:30:00,13.64,13.65,13.52,13.52,10200.0,5.9581,5.9624,5.9057,5.9057,10200.0
2004-12-27 14:00:00,13.53,13.68,13.53,13.68,900.0,5.91,5.9755,5.91,5.9755,900.0
2004-12-27 14:30:00,13.68,13.68,13.6,13.62,3400.0,5.9755,5.9755,5.9406,5.9493,3400.0
2004-12-27 15:00:00,13.63,13.63,13.6,13.6,13600.0,5.9537,5.9537,5.9406,5.9406,13600.0
2004-12-27 15:30:00,13.6,13.6,13.54,13.6,4700.0,5.9406,5.9406,5.9144,5.9406,4700.0
2004-12-28 09:30:00,13.68,13.71,13.6,13.61,7200.0,5.9755,5.9886,5.9406,5.945,7200.0
2004-12-28 10:00:00,13.68,13.77,13.51,13.53,8800.0,5.9755,6.0149,5.9013,5.91,8800.0
2004-12-28 10:30:00,13.53,13.55,13.51,13.54,8900.0,5.91,5.9188,5.9013,5.9144,8900.0
2004-12-28 11:00:00,13.54,13.54,13.47,13.49,6800.0,5.9144,5.9144,5.8838,5.8926,6800.0
2004-12-28 11:30:00,13.53,13.55,13.5,13.54,7000.0,5.91,5.9188,5.8969,5.9144,7000.0
2004-12-28 12:00:00,13.54,13.54,13.47,13.51,8700.0,5.9144,5.9144,5.8838,5.9013,8700.0
2004-12-28 12:30:00,13.55,13.55,13.5,13.55,4400.0,5.9188,5.9188,5.8969,5.9188,4400.0
2004-12-28 13:00:00,13.55,13.6,13.54,13.6,4300.0,5.9188,5.9406,5.9144,5.9406,4300.0
2004-12-28 13:30:00,13.6,13.67,13.48,13.52,14900.0,5.9406,5.9712,5.8882,5.9057,14900.0
2004-12-28 14:00:00,13.58,13.59,13.5,13.53,8100.0,5.9319,5.9362,5.8969,5.91,8100.0
2004-12-28 14:30:00,13.54,13.57,13.54,13.56,5000.0,5.9144,5.9275,5.9144,5.9231,5000.0
2004-12-28 15:00:00,13.56,13.68,13.56,13.68,11000.0,5.9231,5.9755,5.9231,5.9755,11000.0
2004-12-28 15:30:00,13.65,13.66,13.5,13.5,14500.0,5.9624,5.9668,5.8969,5.8969,14500.0
2004-12-29 09:30:00,12.95,13.13,12.95,13.12,51100.0,5.7233,5.8028,5.7233,5.7984,51100.0
2004-12-29 10:00:00,13.12,13.3,13.11,13.27,7900.0,5.7984,5.8779,5.794,5.8647,7900.0
2004-12-29 10:30:00,13.25,13.29,13.2,13.29,2200.0,5.8558,5.8735,5.8337,5.8735,2200.0
2004-12-29 11:00:00,13.33,13.37,13.29,13.35,2400.0,5.8912,5.9089,5.8735,5.9,2400.0
2004-12-29 11:30:00,13.35,13.38,13.35,13.38,400.0,5.9,5.9133,5.9,5.9133,400.0
2004-12-29 12:00:00,13.38,13.4,13.37,13.37,1700.0,5.9133,5.9221,5.9089,5.9089,1700.0
2004-12-29 12:30:00,13.37,13.37,13.31,13.31,1100.0,5.9089,5.9089,5.8824,5.8824,1100.0
2004-12-29 13:00:00,13.26,13.27,13.25,13.25,5600.0,5.8603,5.8647,5.8558,5.8558,5600.0
2004-12-29 13:30:00,13.26,13.33,13.2,13.33,11600.0,5.8603,5.8912,5.8337,5.8912,11600.0
2004-12-29 14:00:00,13.36,13.36,13.25,13.35,2900.0,5.9045,5.9045,5.8558,5.9,2900.0
2004-12-29 14:30:00,13.42,13.47,13.36,13.36,2700.0,5.931,5.9531,5.9045,5.9045,2700.0
2004-12-29 15:00:00,13.34,13.34,13.28,13.29,3200.0,5.8956,5.8956,5.8691,5.8735,3200.0
2004-12-29 15:30:00,13.3,13.35,13.21,13.24,14000.0,5.8779,5.9,5.8382,5.8514,14000.0
2004-12-30 09:30:00,13.33,13.37,13.23,13.37,6000.0,5.8912,5.9089,5.847,5.9089,6000.0
2004-12-30 10:00:00,13.34,13.34,13.2,13.27,2900.0,5.8956,5.8956,5.8337,5.8647,2900.0
2004-12-30 10:30:00,13.27,13.32,13.21,13.31,4300.0,5.8647,5.8868,5.8382,5.8824,4300.0
2004-12-30 11:00:00,13.32,13.34,13.32,13.34,4800.0,5.8868,5.8956,5.8868,5.8956,4800.0
2004-12-30 11:30:00,13.34,13.45,13.34,13.45,900.0,5.8956,5.9442,5.8956,5.9442,900.0
2004-12-30 12:00:00,13.45,13.5,13.45,13.49,2300.0,5.9442,5.9663,5.9442,5.9619,2300.0
2004-12-30 12:30:00,13.51,13.57,13.49,13.49,2200.0,5.9708,5.9973,5.9619,5.9619,2200.0
2004-12-30 13:00:00,13.49,13.49,13.49,13.49,600.0,5.9619,5.9619,5.9619,5.9619,600.0
2004-12-30 13:30:00,13.45,13.46,13.45,13.45,600.0,5.9442,5.9487,5.9442,5.9442,600.0
2004-12-30 14:00:00,13.45,13.46,13.45,13.46,1200.0,5.9442,5.9487,5.9442,5.9487,1200.0
2004-12-30 14:30:00,13.45,13.48,13.45,13.48,1700.0,5.9442,5.9575,5.9442,5.9575,1700.0
2004-12-30 15:00:00,13.46,13.47,13.46,13.47,3900.0,5.9487,5.9531,5.9487,5.9531,3900.0
2004-12-30 15:30:00,13.47,13.47,13.27,13.3,17500.0,5.9531,5.9531,5.8647,5.8779,17500.0
2004-12-31 09:30:00,13.29,13.45,13.29,13.34,16200.0,5.8735,5.9442,5.8735,5.8956,16200.0
2004-12-31 10:00:00,13.31,13.45,13.31,13.42,2900.0,5.8824,5.9442,5.8824,5.931,2900.0
2004-12-31 10:30:00,13.57,13.57,13.45,13.45,1000.0,5.9973,5.9973,5.9442,5.9442,1000.0
2004-12-31 11:00:00,13.43,13.55,13.43,13.55,900.0,5.9354,5.9884,5.9354,5.9884,900.0
2004-12-31 11:30:00,13.55,13.55,13.5,13.5,3800.0,5.9884,5.9884,5.9663,5.9663,3800.0
2004-12-31 12:00:00,13.5,13.5,13.5,13.5,3400.0,5.9663,5.9663,5.9663,5.9663,3400.0
2004-12-31 12:30:00,13.51,13.51,13.5,13.5,3600.0,5.9708,5.9708,5.9663,5.9663,3600.0
2004-12-31 13:00:00,13.51,13.68,13.51,13.68,1800.0,5.9708,6.0459,5.9708,6.0459,1800.0
2004-12-31 13:30:00,13.68,13.68,13.68,13.68,900.0,6.0459,6.0459,6.0459,6.0459,900.0
2004-12-31 14:00:00,13.68,13.69,13.68,13.69,4200.0,6.0459,6.0503,6.0459,6.0503,4200.0
2004-12-31 14:30:00,13.69,13.69,13.57,13.57,2100.0,6.0503,6.0503,5.9973,5.9973,2100.0
2004-12-31 15:00:00,13.57,13.65,13.51,13.65,2000.0,5.9973,6.0326,5.9708,6.0326,2000.0
2004-12-31 15:30:00,13.63,13.63,13.37,13.37,6100.0,6.0238,6.0238,5.9089,5.9089,6100.0
2005-01-03 09:30:00,13.54,13.55,13.47,13.55,15000.0,5.984,5.9884,5.9531,5.9884,15000.0
2005-01-03 10:00:00,13.52,13.6,13.5,13.55,21300.0,5.9752,6.0105,5.9663,5.9884,21300.0
2005-01-03 10:30:00,13.55,13.55,13.53,13.54,6000.0,5.9884,5.9884,5.9796,5.984,6000.0
2005-01-03 11:00:00,13.52,13.52,13.5,13.51,25600.0,5.9752,5.9752,5.9663,5.9708,25600.0
2005-01-03 11:30:00,13.5,13.5,13.49,13.49,32700.0,5.9663,5.9663,5.9619,5.9619,32700.0
2005-01-03 12:00:00,13.49,13.49,13.39,13.44,6900.0,5.9619,5.9619,5.9177,5.9398,6900.0
2005-01-03 12:30:00,13.41,13.51,13.4,13.45,8700.0,5.9266,5.9708,5.9221,5.9442,8700.0
2005-01-03 13:00:00,13.42,13.47,13.41,13.44,10600.0,5.931,5.9531,5.9266,5.9398,10600.0
2005-01-03 13:30:00,13.44,13.5,13.42,13.5,7600.0,5.9398,5.9663,5.931,5.9663,7600.0
2005-01-03 14:00:00,13.52,13.55,13.5,13.53,3700.0,5.9752,5.9884,5.9663,5.9796,3700.0
2005-01-03 14:30:00,13.55,13.6,13.55,13.6,4400.0,5.9884,6.0105,5.9884,6.0105,4400.0
2005-01-03 15:00:00,13.57,13.58,13.55,13.55,15900.0,5.9973,6.0017,5.9884,5.9884,15900.0
2005-01-03 15:30:00,13.55,13.6,13.55,13.6,30000.0,5.9884,6.0105,5.9884,6.0105,30000.0
2005-01-04 09:30:00,13.61,13.77,13.57,13.77,6000.0,6.0149,6.0857,5.9973,6.0857,6000.0
2005-01-04 10:00:00,13.77,13.77,13.7,13.7,3100.0,6.0857,6.0857,6.0547,6.0547,3100.0
2005-01-04 10:30:00,13.65,13.65,13.55,13.6,11600.0,6.0326,6.0326,5.9884,6.0105,11600.0
2005-01-04 11:00:00,13.6,13.66,13.6,13.63,6100.0,6.0105,6.037,6.0105,6.0238,6100.0
2005-01-04 11:30:00,13.63,13.63,13.62,13.63,6000.0,6.0238,6.0238,6.0194,6.0238,6000.0
2005-01-04 12:00:00,13.63,13.63,13.57,13.57,16900.0,6.0238,6.0238,5.9973,5.9973,16900.0
2005-01-04 12:30:00,13.58,13.6,13.58,13.6,5400.0,6.0017,6.0105,6.0017,6.0105,5400.0
2005-01-04 13:00:00,13.6,13.6,13.59,13.6,14300.0,6.0105,6.0105,6.0061,6.0105,14300.0
2005-01-04 13:30:00,13.6,13.65,13.6,13.65,14900.0,6.0105,6.0326,6.0105,6.0326,14900.0
2005-01-04 14:00:00,13.6,13.6,13.6,13.6,3100.0,6.0105,6.0105,6.0105,6.0105,3100.0
2005-01-04 14:30:00,13.6,13.61,13.6,13.61,8000.0,6.0105,6.0149,6.0105,6.0149,8000.0
2005-01-04 15:00:00,13.61,13.61,13.6,13.61,26200.0,6.0149,6.0149,6.0105,6.0149,26200.0
2005-01-04 15:30:00,13.6,13.64,13.56,13.63,30500.0,6.0105,6.0282,5.9928,6.0238,30500.0
2005-01-05 09:30:00,13.6,13.61,13.57,13.58,4000.0,6.0105,6.0149,5.9973,6.0017,4000.0
2005-01-05 10:00:00,13.58,13.6,13.55,13.57,13700.0,6.0017,6.0105,5.9884,5.9973,13700.0
2005-01-05 10:30:00,13.57,13.66,13.57,13.58,10600.0,5.9973,6.037,5.9973,6.0017,10600.0
2005-01-05 11:00:00,13.55,13.57,13.55,13.55,7700.0,5.9884,5.9973,5.9884,5.9884,7700.0
2005-01-05 11:30:00,13.55,13.56,13.55,13.56,6400.0,5.9884,5.9928,5.9884,5.9928,6400.0
2005-01-05 12:00:00,13.56,13.56,13.23,13.3,19300.0,5.9928,5.9928,5.847,5.8779,19300.0
2005-01-05 12:30:00,13.22,13.22,13.0,13.0,4000.0,5.8426,5.8426,5.7454,5.7454,4000.0
2005-01-05 13:00:00,13.0,13.0,12.5,12.9,85400.0,5.7454,5.7454,5.5244,5.7012,85400.0
2005-01-05 13:30:00,12.92,13.25,12.92,13.25,29400.0,5.71,5.8558,5.71,5.8558,29400.0
2005-01-05 14:00:00,13.2,13.21,13.15,13.15,6100.0,5.8337,5.8382,5.8116,5.8116,6100.0
2005-01-05 14:30:00,13.16,13.24,13.16,13.2,29000.0,5.8161,5.8514,5.8161,5.8337,29000.0
2005-01-05 15:00:00,13.2,13.2,13.2,13.2,23300.0,5.8337,5.8337,5.8337,5.8337,23300.0
2005-01-05 15:30:00,13.2,13.2,13.11,13.2,16100.0,5.8337,5.8337,5.794,5.8337,16100.0
2005-01-06 09:30:00,13.1,13.2,13.0,13.0,7100.0,5.7896,5.8337,5.7454,5.7454,7100.0
2005-01-06 10:00:00,13.02,13.15,13.02,13.15,900.0,5.7542,5.8116,5.7542,5.8116,900.0
2005-01-06 10:30:00,13.1,13.2,13.1,13.19,800.0,5.7896,5.8337,5.7896,5.8293,800.0
2005-01-06 11:00:00,13.19,13.19,13.05,13.05,2800.0,5.8293,5.8293,5.7675,5.7675,2800.0
2005-01-06 11:30:00,13.15,13.25,13.1,13.25,4200.0,5.8116,5.8558,5.7896,5.8558,4200.0
2005-01-06 12:00:00,13.25,13.4,13.25,13.35,2300.0,5.8558,5.9221,5.8558,5.9,2300.0
2005-01-06 12:30:00,13.49,13.55,13.43,13.43,9300.0,5.9619,5.9884,5.9354,5.9354,9300.0
2005-01-06 13:00:00,13.43,13.44,13.43,13.44,900.0,5.9354,5.9398,5.9354,5.9398,900.0
2005-01-06 13:30:00,13.44,13.48,13.38,13.46,2700.0,5.9398,5.9575,5.9133,5.9487,2700.0
2005-01-06 14:00:00,13.5,13.5,13.49,13.5,7300.0,5.9663,5.9663,5.9619,5.9663,7300.0
2005-01-06 14:30:00,13.5,13.65,13.5,13.53,32700.0,5.9663,6.0326,5.9663,5.9796,32700.0
2005-01-06 15:00:00,13.54,13.64,13.43,13.44,17000.0,5.984,6.0282,5.9354,5.9398,17000.0
2005-01-06 15:30:00,13.44,13.44,13.36,13.39,5300.0,5.9398,5.9398,5.9045,5.9177,5300.0
2005-01-07 09:30:00,13.42,13.42,13.11,13.29,22100.0,5.931,5.931,5.794,5.8735,22100.0
2005-01-07 10:00:00,13.29,13.29,13.15,13.15,4600.0,5.8735,5.8735,5.8116,5.8116,4600.0
2005-01-07 10:30:00,13.13,13.13,13.12,13.13,2000.0,5.8028,5.8028,5.7984,5.8028,2000.0
2005-01-07 11:00:00,13.13,13.22,13.12,13.22,11100.0,5.8028,5.8426,5.7984,5.8426,11100.0
2005-01-07 11:30:00,13.22,13.23,13.1,13.1,8300.0,5.8426,5.847,5.7896,5.7896,8300.0
2005-01-07 12:00:00,13.08,13.2,13.08,13.2,13500.0,5.7807,5.8337,5.7807,5.8337,13500.0
2005-01-07 12:30:00,13.2,13.2,13.16,13.18,5500.0,5.8337,5.8337,5.8161,5.8249,5500.0
2005-01-07 13:00:00,13.19,13.2,13.18,13.18,3900.0,5.8293,5.8337,5.8249,5.8249,3900.0
2005-01-07 13:30:00,13.18,13.21,13.16,13.16,9500.0,5.8249,5.8382,5.8161,5.8161,9500.0
2005-01-07 14:00:00,13.18,13.31,13.18,13.27,13300.0,5.8249,5.8824,5.8249,5.8647,13300.0
2005-01-07 14:30:00,13.27,13.28,13.25,13.26,10900.0,5.8647,5.8691,5.8558,5.8603,10900.0
2005-01-07 15:00:00,13.26,13.33,13.25,13.3,8400.0,5.8603,5.8912,5.8558,5.8779,8400.0
2005-01-07 15:30:00,13.29,13.3,13.25,13.26,10900.0,5.8735,5.8779,5.8558,5.8603,10900.0
2005-01-10 09:30:00,13.2,13.3,13.1,13.3,4900.0,5.8337,5.8779,5.7896,5.8779,4900.0
2005-01-10 10:00:00,13.3,13.3,13.22,13.28,1700.0,5.8779,5.8779,5.8426,5.8691,1700.0
2005-01-10 10:30:00,13.21,13.21,13.1,13.11,5800.0,5.8382,5.8382,5.7896,5.794,5800.0
2005-01-10 11:00:00,13.11,13.3,13.11,13.3,8500.0,5.794,5.8779,5.794,5.8779,8500.0
2005-01-10 11:30:00,13.3,13.45,13.28,13.45,1900.0,5.8779,5.9442,5.8691,5.9442,1900.0
2005-01-10 12:00:00,13.45,13.55,13.41,13.55,7400.0,5.9442,5.9884,5.9266,5.9884,7400.0
2005-01-10 12:30:00,13.55,13.6,13.48,13.49,3300.0,5.9884,6.0105,5.9575,5.9619,3300.0
2005-01-10 13:00:00,13.49,13.69,13.49,13.69,1900.0,5.9619,6.0503,5.9619,6.0503,1900.0
2005-01-10 13:30:00,13.69,13.7,13.5,13.6,5100.0,6.0503,6.0547,5.9663,6.0105,5100.0
2005-01-10 14:00:00,13.65,13.74,13.6,13.66,5700.0,6.0326,6.0724,6.0105,6.037,5700.0
2005-01-10 14:30:00,13.68,13.68,13.5,13.59,4500.0,6.0459,6.0459,5.9663,6.0061,4500.0
2005-01-10 15:00:00,13.6,13.6,13.3,13.35,10000.0,6.0105,6.0105,5.8779,5.9,10000.0
2005-01-10 15:30:00,13.3,13.44,13.21,13.25,18300.0,5.8779,5.9398,5.8382,5.8558,18300.0
2005-01-11 09:30:00,13.3,13.3,13.15,13.2,4000.0,5.8779,5.8779,5.8116,5.8337,4000.0
2005-01-11 10:00:00,13.15,13.19,13.05,13.19,10500.0,5.8116,5.8293,5.7675,5.8293,10500.0
2005-01-11 10:30:00,13.19,13.19,13.17,13.19,1700.0,5.8293,5.8293,5.8205,5.8293,1700.0
2005-01-11 11:00:00,13.19,13.29,13.19,13.29,1700.0,5.8293,5.8735,5.8293,5.8735,1700.0
2005-01-11 11:30:00,13.28,13.35,13.25,13.26,2700.0,5.8691,5.9,5.8558,5.8603,2700.0
2005-01-11 12:00:00,13.26,13.37,13.22,13.22,4000.0,5.8603,5.9089,5.8426,5.8426,4000.0
2005-01-11 12:30:00,13.25,13.25,13.22,13.22,38400.0,5.8558,5.8558,5.8426,5.8426,38400.0
2005-01-11 13:00:00,13.22,13.22,13.19,13.2,4000.0,5.8426,5.8426,5.8293,5.8337,4000.0
2005-01-11 13:30:00,13.21,13.43,13.18,13.43,5200.0,5.8382,5.9354,5.8249,5.9354,5200.0
2005-01-11 14:00:00,13.43,13.53,13.43,13.45,1400.0,5.9354,5.9796,5.9354,5.9442,1400.0
2005-01-11 14:30:00,13.46,13.5,13.46,13.5,1400.0,5.9487,5.9663,5.9487,5.9663,1400.0
2005-01-11 15:00:00,13.5,13.5,13.4,13.4,4200.0,5.9663,5.9663,5.9221,5.9221,4200.0
2005-01-11 15:30:00,13.4,13.4,13.25,13.26,55700.0,5.9221,5.9221,5.8558,5.8603,55700.0
2005-01-12 09:30:00,13.27,13.27,13.2,13.21,6600.0,5.8647,5.8647,5.8337,5.8382,6600.0
2005-01-12 10:00:00,13.21,13.31,13.21,13.27,5100.0,5.8382,5.8824,5.8382,5.8647,5100.0
2005-01-12 10:30:00,13.36,13.4,13.32,13.32,3200.0,5.9045,5.9221,5.8868,5.8868,3200.0
2005-01-12 11:00:00,13.32,13.32,13.26,13.27,2200.0,5.8868,5.8868,5.8603,5.8647,2200.0
2005-01-12 11:30:00,13.27,13.27,13.25,13.25,3600.0,5.8647,5.8647,5.8558,5.8558,3600.0
2005-01-12 12:00:00,13.27,13.3,13.25,13.3,6200.0,5.8647,5.8779,5.8558,5.8779,6200.0
2005-01-12 12:30:00,13.3,13.3,13.3,13.3,700.0,5.8779,5.8779,5.8779,5.8779,700.0
2005-01-12 13:00:00,13.3,13.3,13.28,13.28,2300.0,5.8779,5.8779,5.8691,5.8691,2300.0
2005-01-12 13:30:00,13.28,13.28,13.25,13.26,50300.0,5.8691,5.8691,5.8558,5.8603,50300.0
2005-01-12 14:00:00,13.25,13.26,13.25,13.26,3900.0,5.8558,5.8603,5.8558,5.8603,3900.0
2005-01-12 14:30:00,13.25,13.26,13.25,13.25,4600.0,5.8558,5.8603,5.8558,5.8558,4600.0
2005-01-12 15:00:00,13.25,13.26,13.25,13.25,8700.0,5.8558,5.8603,5.8558,5.8558,8700.0
2005-01-12 15:30:00,13.25,13.3,13.25,13.29,10300.0,5.8558,5.8779,5.8558,5.8735,10300.0
2005-01-13 09:30:00,13.3,13.31,13.3,13.3,5500.0,5.8779,5.8824,5.8779,5.8779,5500.0
2005-01-13 10:00:00,13.3,13.32,13.3,13.3,4800.0,5.8779,5.8868,5.8779,5.8779,4800.0
2005-01-13 10:30:00,13.31,13.31,13.3,13.3,1400.0,5.8824,5.8824,5.8779,5.8779,1400.0
2005-01-13 11:00:00,13.3,13.32,13.28,13.32,14300.0,5.8779,5.8868,5.8691,5.8868,14300.0
2005-01-13 11:30:00,13.31,13.45,13.31,13.45,4100.0,5.8824,5.9442,5.8824,5.9442,4100.0
2005-01-13 12:00:00,13.4,13.4,13.4,13.4,600.0,5.9221,5.9221,5.9221,5.9221,600.0
2005-01-13 12:30:00,13.35,13.55,13.35,13.46,8400.0,5.9,5.9884,5.9,5.9487,8400.0
2005-01-13 13:00:00,13.47,13.6,13.47,13.5,1900.0,5.9531,6.0105,5.9531,5.9663,1900.0
2005-01-13 13:30:00,13.5,13.51,13.5,13.51,3800.0,5.9663,5.9708,5.9663,5.9708,3800.0
2005-01-13 14:00:00,13.6,13.6,13.46,13.49,6400.0,6.0105,6.0105,5.9487,5.9619,6400.0
2005-01-13 14:30:00,13.45,13.46,13.35,13.35,6700.0,5.9442,5.9487,5.9,5.9,6700.0
2005-01-13 15:00:00,13.36,13.4,13.35,13.35,9200.0,5.9045,5.9221,5.9,5.9,9200.0
2005-01-13 15:30:00,13.36,13.37,13.36,13.36,10100.0,5.9045,5.9089,5.9045,5.9045,10100.0
2005-01-14 09:30:00,13.38,13.5,13.38,13.5,1000.0,5.9133,5.9663,5.9133,5.9663,1000.0
2005-01-14 10:00:00,13.4,13.45,13.38,13.45,500.0,5.9221,5.9442,5.9133,5.9442,500.0
2005-01-14 10:30:00,13.4,13.4,13.4,13.4,100.0,5.9221,5.9221,5.9221,5.9221,100.0
2005-01-14 11:00:00,13.4,13.41,13.4,13.41,1300.0,5.9221,5.9266,5.9221,5.9266,1300.0
2005-01-14 11:30:00,13.51,13.51,13.5,13.51,3800.0,5.9708,5.9708,5.9663,5.9708,3800.0
2005-01-14 12:00:00,13.53,13.59,13.53,13.59,400.0,5.9796,6.0061,5.9796,6.0061,400.0
2005-01-14 12:30:00,13.65,13.77,13.65,13.77,1600.0,6.0326,6.0857,6.0326,6.0857,1600.0
2005-01-14 13:00:00,13.76,13.77,13.76,13.77,2600.0,6.0812,6.0857,6.0812,6.0857,2600.0
2005-01-14 13:30:00,13.7,13.75,13.7,13.75,3100.0,6.0547,6.0768,6.0547,6.0768,3100.0
2005-01-14 14:00:00,13.7,13.71,13.55,13.55,1400.0,6.0547,6.0591,5.9884,5.9884,1400.0
2005-01-14 14:30:00,13.55,13.59,13.55,13.59,2000.0,5.9884,6.0061,5.9884,6.0061,2000.0
2005-01-14 15:00:00,13.59,13.59,13.5,13.5,4600.0,6.0061,6.0061,5.9663,5.9663,4600.0
2005-01-14 15:30:00,13.5,13.6,13.5,13.59,5300.0,5.9663,6.0105,5.9663,6.0061,5300.0
2005-01-18 09:30:00,13.49,13.49,13.23,13.35,10800.0,5.9619,5.9619,5.847,5.9,10800.0
2005-01-18 10:00:00,13.35,13.65,13.35,13.6,15700.0,5.9,6.0326,5.9,6.0105,15700.0
2005-01-18 10:30:00,13.6,13.79,13.6,13.79,57400.0,6.0105,6.0945,6.0105,6.0945,57400.0
2005-01-18 11:00:00,13.79,13.8,13.74,13.75,2100.0,6.0945,6.0989,6.0724,6.0768,2100.0
2005-01-18 11:30:00,13.71,13.72,13.65,13.66,3200.0,6.0591,6.0636,6.0326,6.037,3200.0
2005-01-18 12:00:00,13.66,13.75,13.65,13.74,3500.0,6.037,6.0768,6.0326,6.0724,3500.0
2005-01-18 12:30:00,13.74,13.75,13.74,13.75,700.0,6.0724,6.0768,6.0724,6.0768,700.0
2005-01-18 13:00:00,13.75,13.75,13.75,13.75,0.0,6.0768,6.0768,6.0768,6.0768,0.0
2005-01-18 13:30:00,13.75,13.75,13.74,13.75,700.0,6.0768,6.0768,6.0724,6.0768,700.0
2005-01-18 14:00:00,13.7,13.7,13.7,13.7,600.0,6.0547,6.0547,6.0547,6.0547,600.0
2005-01-18 14:30:00,13.7,13.76,13.6,13.7,58800.0,6.0547,6.0812,6.0105,6.0547,58800.0
2005-01-18 15:00:00,13.7,13.7,13.64,13.67,8500.0,6.0547,6.0547,6.0282,6.0415,8500.0
2005-01-18 15:30:00,13.67,13.7,13.64,13.7,20900.0,6.0415,6.0547,6.0282,6.0547,20900.0
2005-01-19 09:30:00,13.7,13.7,13.6,13.68,4700.0,6.0547,6.0547,6.0105,6.0459,4700.0
2005-01-19 10:00:00,13.68,13.68,13.68,13.68,600.0,6.0459,6.0459,6.0459,6.0459,600.0
2005-01-19 10:30:00,13.65,13.68,13.6,13.68,22300.0,6.0326,6.0459,6.0105,6.0459,22300.0
2005-01-19 11:00:00,13.7,13.7,13.61,13.69,3800.0,6.0547,6.0547,6.0149,6.0503,3800.0
2005-01-19 11:30:00,13.69,13.7,13.65,13.7,77600.0,6.0503,6.0547,6.0326,6.0547,77600.0
2005-01-19 12:00:00,13.65,13.72,13.65,13.72,52200.0,6.0326,6.0636,6.0326,6.0636,52200.0
2005-01-19 12:30:00,13.65,13.75,13.65,13.73,4500.0,6.0326,6.0768,6.0326,6.068,4500.0
2005-01-19 13:00:00,13.75,13.85,13.75,13.85,11600.0,6.0768,6.121,6.0768,6.121,11600.0
2005-01-19 13:30:00,13.87,13.87,13.87,13.87,1300.0,6.1299,6.1299,6.1299,6.1299,1300.0
2005-01-19 14:00:00,13.77,13.78,13.63,13.63,6700.0,6.0857,6.0901,6.0238,6.0238,6700.0
2005-01-19 14:30:00,13.7,13.8,13.7,13.7,1900.0,6.0547,6.0989,6.0547,6.0547,1900.0
2005-01-19 15:00:00,13.71,13.75,13.59,13.59,7400.0,6.0591,6.0768,6.0061,6.0061,7400.0
2005-01-19 15:30:00,13.59,13.6,13.5,13.6,33900.0,6.0061,6.0105,5.9663,6.0105,33900.0
2005-01-20 09:30:00,13.6,13.6,13.4,13.41,2600.0,6.0105,6.0105,5.9221,5.9266,2600.0
2005-01-20 10:00:00,13.41,13.64,13.41,13.51,5800.0,5.9266,6.0282,5.9266,5.9708,5800.0
2005-01-20 10:30:00,13.62,13.62,13.52,13.52,1500.0,6.0194,6.0194,5.9752,5.9752,1500.0
2005-01-20 11:00:00,13.55,13.6,13.55,13.6,1600.0,5.9884,6.0105,5.9884,6.0105,1600.0
2005-01-20 11:30:00,13.6,13.65,13.6,13.65,1900.0,6.0105,6.0326,6.0105,6.0326,1900.0
2005-01-20 12:00:00,13.64,13.65,13.6,13.63,3500.0,6.0282,6.0326,6.0105,6.0238,3500.0
2005-01-20 12:30:00,13.6,13.6,13.52,13.52,2200.0,6.0105,6.0105,5.9752,5.9752,2200.0
2005-01-20 13:00:00,13.53,13.6,13.51,13.51,4100.0,5.9796,6.0105,5.9708,5.9708,4100.0
2005-01-20 13:30:00,13.51,13.62,13.51,13.53,2000.0,5.9708,6.0194,5.9708,5.9796,2000.0
2005-01-20 14:00:00,13.51,13.65,13.5,13.65,3600.0,5.9708,6.0326,5.9663,6.0326,3600.0
2005-01-20 14:30:00,13.55,13.55,13.55,13.55,400.0,5.9884,5.9884,5.9884,5.9884,400.0
2005-01-20 15:00:00,13.63,13.63,13.55,13.55,1900.0,6.0238,6.0238,5.9884,5.9884,1900.0
2005-01-20 15:30:00,13.63,13.63,13.55,13.56,7200.0,6.0238,6.0238,5.9884,5.9928,7200.0
2005-01-21 09:30:00,13.6,13.6,13.5,13.57,1900.0,6.0105,6.0105,5.9663,5.9973,1900.0
2005-01-21 10:00:00,13.57,13.58,13.46,13.58,5100.0,5.9973,6.0017,5.9487,6.0017,5100.0
2005-01-21 10:30:00,13.58,13.58,13.52,13.52,1200.0,6.0017,6.0017,5.9752,5.9752,1200.0
2005-01-21 11:00:00,13.6,13.6,13.6,13.6,3000.0,6.0105,6.0105,6.0105,6.0105,3000.0
2005-01-21 11:30:00,13.6,13.63,13.6,13.63,5500.0,6.0105,6.0238,6.0105,6.0238,5500.0
2005-01-21 12:00:00,13.63,13.64,13.63,13.63,800.0,6.0238,6.0282,6.0238,6.0238,800.0
2005-01-21 12:30:00,13.64,13.64,13.64,13.64,200.0,6.0282,6.0282,6.0282,6.0282,200.0
2005-01-21 13:00:00,13.6,13.64,13.6,13.64,2700.0,6.0105,6.0282,6.0105,6.0282,2700.0
2005-01-21 13:30:00,13.62,13.62,13.56,13.57,8000.0,6.0194,6.0194,5.9928,5.9973,8000.0
2005-01-21 14:00:00,13.6,13.6,13.59,13.6,3500.0,6.0105,6.0105,6.0061,6.0105,3500.0
2005-01-21 14:30:00,13.6,13.6,13.55,13.56,6000.0,6.0105,6.0105,5.9884,5.9928,6000.0
2005-01-21 15:00:00,13.55,13.55,13.5,13.51,6500.0,5.9884,5.9884,5.9663,5.9708,6500.0
2005-01-21 15:30:00,13.51,13.6,13.51,13.6,3700.0,5.9708,6.0105,5.9708,6.0105,3700.0
2005-01-24 09:30:00,13.7,13.75,13.65,13.65,2500.0,6.0547,6.0768,6.0326,6.0326,2500.0
2005-01-24 10:00:00,13.6,13.67,13.6,13.66,3800.0,6.0105,6.0415,6.0105,6.037,3800.0
2005-01-24 10:30:00,13.62,13.63,13.62,13.63,200.0,6.0194,6.0238,6.0194,6.0238,200.0
2005-01-24 11:00:00,13.6,13.61,13.6,13.61,2100.0,6.0105,6.0149,6.0105,6.0149,2100.0
2005-01-24 11:30:00,13.61,13.64,13.55,13.64,2800.0,6.0149,6.0282,5.9884,6.0282,2800.0
2005-01-24 12:00:00,13.65,13.65,13.6,13.65,5300.0,6.0326,6.0326,6.0105,6.0326,5300.0
2005-01-24 12:30:00,13.65,13.65,13.58,13.6,600.0,6.0326,6.0326,6.0017,6.0105,600.0
2005-01-24 13:00:00,13.63,13.63,13.61,13.62,3200.0,6.0238,6.0238,6.0149,6.0194,3200.0
2005-01-24 13:30:00,13.62,13.62,13.62,13.62,300.0,6.0194,6.0194,6.0194,6.0194,300.0
2005-01-24 14:00:00,13.55,13.64,13.55,13.64,4100.0,5.9884,6.0282,5.9884,6.0282,4100.0
2005-01-24 14:30:00,13.63,13.65,13.6,13.64,7500.0,6.0238,6.0326,6.0105,6.0282,7500.0
2005-01-24 15:00:00,13.65,13.65,13.55,13.55,3900.0,6.0326,6.0326,5.9884,5.9884,3900.0
2005-01-24 15:30:00,13.61,13.61,13.45,13.5,11000.0,6.0149,6.0149,5.9442,5.9663,11000.0
2005-01-25 09:30:00,13.5,13.6,13.5,13.51,3000.0,5.9663,6.0105,5.9663,5.9708,3000.0
2005-01-25 10:00:00,13.55,13.6,13.55,13.6,700.0,5.9884,6.0105,5.9884,6.0105,700.0
2005-01-25 10:30:00,13.65,13.66,13.65,13.66,700.0,6.0326,6.037,6.0326,6.037,700.0
2005-01-25 11:00:00,13.66,13.66,13.56,13.58,5100.0,6.037,6.037,5.9928,6.0017,5100.0
2005-01-25 11:30:00,13.58,13.6,13.55,13.56,4500.0,6.0017,6.0105,5.9884,5.9928,4500.0
2005-01-25 12:00:00,13.55,13.56,13.55,13.55,10100.0,5.9884,5.9928,5.9884,5.9884,10100.0
2005-01-25 12:30:00,13.56,13.56,13.55,13.56,4600.0,5.9928,5.9928,5.9884,5.9928,4600.0
2005-01-25 13:00:00,13.56,13.58,13.56,13.58,700.0,5.9928,6.0017,5.9928,6.0017,700.0
2005-01-25 13:30:00,13.58,13.59,13.58,13.58,1800.0,6.0017,6.0061,6.0017,6.0017,1800.0
2005-01-25 14:00:00,13.57,13.58,13.55,13.56,4700.0,5.9973,6.0017,5.9884,5.9928,4700.0
2005-01-25 14:30:00,13.55,13.63,13.55,13.63,5400.0,5.9884,6.0238,5.9884,6.0238,5400.0
2005-01-25 15:00:00,13.63,13.63,13.55,13.55,1400.0,6.0238,6.0238,5.9884,5.9884,1400.0
2005-01-25 15:30:00,13.55,13.55,13.5,13.51,8000.0,5.9884,5.9884,5.9663,5.9708,8000.0
2005-01-26 09:30:00,13.55,13.65,13.55,13.65,20500.0,5.9884,6.0326,5.9884,6.0326,20500.0
2005-01-26 10:00:00,13.65,13.84,13.65,13.78,16800.0,6.0326,6.1166,6.0326,6.0901,16800.0
2005-01-26 10:30:00,13.72,13.72,13.6,13.65,14200.0,6.0636,6.0636,6.0105,6.0326,14200.0
2005-01-26 11:00:00,13.65,13.68,13.65,13.65,10700.0,6.0326,6.0459,6.0326,6.0326,10700.0
2005-01-26 11:30:00,13.7,13.7,13.61,13.65,3200.0,6.0547,6.0547,6.0149,6.0326,3200.0
2005-01-26 12:00:00,13.6,13.6,13.55,13.55,3000.0,6.0105,6.0105,5.9884,5.9884,3000.0
2005-01-26 12:30:00,13.6,13.6,13.6,13.6,300.0,6.0105,6.0105,6.0105,6.0105,300.0
2005-01-26 13:00:00,13.65,13.79,13.65,13.7,4300.0,6.0326,6.0945,6.0326,6.0547,4300.0
2005-01-26 13:30:00,13.72,13.78,13.69,13.69,4900.0,6.0636,6.0901,6.0503,6.0503,4900.0
2005-01-26 14:00:00,13.74,13.78,13.72,13.75,4100.0,6.0724,6.0901,6.0636,6.0768,4100.0
2005-01-26 14:30:00,13.77,13.79,13.73,13.74,3800.0,6.0857,6.0945,6.068,6.0724,3800.0
2005-01-26 15:00:00,13.74,13.74,13.7,13.73,12800.0,6.0724,6.0724,6.0547,6.068,12800.0
2005-01-26 15:30:00,13.72,13.73,13.7,13.7,4900.0,6.0636,6.068,6.0547,6.0547,4900.0
2005-01-27 09:30:00,13.63,13.63,13.63,13.63,100.0,6.0238,6.0238,6.0238,6.0238,100.0
2005-01-27 10:00:00,13.63,13.75,13.57,13.72,52300.0,6.0238,6.0768,5.9973,6.0636,52300.0
2005-01-27 10:30:00,13.7,13.72,13.7,13.72,3400.0,6.0547,6.0636,6.0547,6.0636,3400.0
2005-01-27 11:00:00,13.75,13.75,13.73,13.73,10700.0,6.0768,6.0768,6.068,6.068,10700.0
2005-01-27 11:30:00,13.73,13.8,13.73,13.8,17900.0,6.068,6.0989,6.068,6.0989,17900.0
2005-01-27 12:00:00,13.74,13.75,13.74,13.75,1500.0,6.0724,6.0768,6.0724,6.0768,1500.0
2005-01-27 12:30:00,13.74,13.75,13.74,13.75,800.0,6.0724,6.0768,6.0724,6.0768,800.0
2005-01-27 13:00:00,13.76,13.76,13.7,13.71,4900.0,6.0812,6.0812,6.0547,6.0591,4900.0
2005-01-27 13:30:00,13.76,13.76,13.76,13.76,100.0,6.0812,6.0812,6.0812,6.0812,100.0
2005-01-27 14:00:00,13.75,13.75,13.71,13.71,400.0,6.0768,6.0768,6.0591,6.0591,400.0
2005-01-27 14:30:00,13.78,13.8,13.75,13.75,800.0,6.0901,6.0989,6.0768,6.0768,800.0
2005-01-27 15:00:00,13.7,13.7,13.67,13.67,4600.0,6.0547,6.0547,6.0415,6.0415,4600.0
2005-01-27 15:30:00,13.74,13.74,13.7,13.73,1000.0,6.0724,6.0724,6.0547,6.068,1000.0
2005-01-28 09:30:00,13.7,13.72,13.7,13.72,2900.0,6.0547,6.0636,6.0547,6.0636,2900.0
2005-01-28 10:00:00,13.76,13.76,13.71,13.71,7400.0,6.0812,6.0812,6.0591,6.0591,7400.0
2005-01-28 10:30:00,13.74,13.74,13.7,13.7,3600.0,6.0724,6.0724,6.0547,6.0547,3600.0
2005-01-28 11:00:00,13.71,13.71,13.65,13.71,17500.0,6.0591,6.0591,6.0326,6.0591,17500.0
2005-01-28 11:30:00,13.75,13.75,13.7,13.7,2000.0,6.0768,6.0768,6.0547,6.0547,2000.0
2005-01-28 12:00:00,13.7,13.71,13.7,13.7,3600.0,6.0547,6.0591,6.0547,6.0547,3600.0
2005-01-28 12:30:00,13.77,13.77,13.72,13.72,600.0,6.0857,6.0857,6.0636,6.0636,600.0
2005-01-28 13:00:00,13.72,13.77,13.7,13.77,1300.0,6.0636,6.0857,6.0547,6.0857,1300.0
2005-01-28 13:30:00,13.75,13.8,13.75,13.8,1600.0,6.0768,6.0989,6.0768,6.0989,1600.0
2005-01-28 14:00:00,13.79,13.8,13.78,13.78,400.0,6.0945,6.0989,6.0901,6.0901,400.0
2005-01-28 14:30:00,13.79,13.79,13.75,13.75,1800.0,6.0945,6.0945,6.0768,6.0768,1800.0
2005-01-28 15:00:00,13.75,13.78,13.75,13.75,2200.0,6.0768,6.0901,6.0768,6.0768,2200.0
2005-01-28 15:30:00,13.75,13.83,13.7,13.82,3100.0,6.0768,6.1122,6.0547,6.1078,3100.0
2005-01-31 09:30:00,13.85,14.0,13.85,13.97,4600.0,6.121,6.1873,6.121,6.174,4600.0
2005-01-31 10:00:00,13.95,13.97,13.9,13.93,5100.0,6.1652,6.174,6.1431,6.1564,5100.0
2005-01-31 10:30:00,13.92,13.93,13.92,13.93,400.0,6.152,6.1564,6.152,6.1564,400.0
2005-01-31 11:00:00,13.9,13.93,13.87,13.9,14900.0,6.1431,6.1564,6.1299,6.1431,14900.0
2005-01-31 11:30:00,13.92,13.93,13.9,13.91,500.0,6.152,6.1564,6.1431,6.1475,500.0
2005-01-31 12:00:00,13.89,13.89,13.89,13.89,300.0,6.1387,6.1387,6.1387,6.1387,300.0
2005-01-31 12:30:00,13.88,13.9,13.81,13.81,2500.0,6.1343,6.1431,6.1033,6.1033,2500.0
2005-01-31 13:00:00,13.81,13.81,13.81,13.81,0.0,6.1033,6.1033,6.1033,6.1033,0.0
2005-01-31 13:30:00,13.83,13.83,13.8,13.8,1700.0,6.1122,6.1122,6.0989,6.0989,1700.0
2005-01-31 14:00:00,13.8,13.8,13.79,13.8,2600.0,6.0989,6.0989,6.0945,6.0989,2600.0
2005-01-31 14:30:00,13.8,13.83,13.79,13.82,23700.0,6.0989,6.1122,6.0945,6.1078,23700.0
2005-01-31 15:00:00,13.8,13.82,13.8,13.8,5500.0,6.0989,6.1078,6.0989,6.0989,5500.0
2005-01-31 15:30:00,13.8,13.8,13.8,13.8,2400.0,6.0989,6.0989,6.0989,6.0989,2400.0
2005-02-01 09:30:00,13.75,13.78,13.7,13.71,3500.0,6.0768,6.0901,6.0547,6.0591,3500.0
2005-02-01 10:00:00,13.7,13.71,13.6,13.63,9600.0,6.0547,6.0591,6.0105,6.0238,9600.0
2005-02-01 10:30:00,13.62,13.68,13.62,13.66,2800.0,6.0194,6.0459,6.0194,6.037,2800.0
2005-02-01 11:00:00,13.65,13.65,13.6,13.62,3100.0,6.0326,6.0326,6.0105,6.0194,3100.0
2005-02-01 11:30:00,13.61,13.62,13.6,13.6,2400.0,6.0149,6.0194,6.0105,6.0105,2400.0
2005-02-01 12:00:00,13.6,13.7,13.6,13.7,5200.0,6.0105,6.0547,6.0105,6.0547,5200.0
2005-02-01 12:30:00,13.73,13.73,13.65,13.72,2100.0,6.068,6.068,6.0326,6.0636,2100.0
2005-02-01 13:00:00,13.74,13.74,13.65,13.73,4000.0,6.0724,6.0724,6.0326,6.068,4000.0
2005-02-01 13:30:00,13.73,13.73,13.73,13.73,0.0,6.068,6.068,6.068,6.068,0.0
2005-02-01 14:00:00,13.72,13.74,13.65,13.7,2600.0,6.0636,6.0724,6.0326,6.0547,2600.0
2005-02-01 14:30:00,13.66,13.72,13.66,13.72,600.0,6.037,6.0636,6.037,6.0636,600.0
2005-02-01 15:00:00,13.72,13.78,13.7,13.78,2200.0,6.0636,6.0901,6.0547,6.0901,2200.0
2005-02-01 15:30:00,13.8,13.83,13.8,13.8,63600.0,6.0989,6.1122,6.0989,6.0989,63600.0
2005-02-02 09:30:00,13.85,13.9,13.84,13.9,2200.0,6.121,6.1431,6.1166,6.1431,2200.0
2005-02-02 10:00:00,13.95,13.95,13.95,13.95,2000.0,6.1652,6.1652,6.1652,6.1652,2000.0
2005-02-02 10:30:00,13.9,13.99,13.9,13.99,4400.0,6.1431,6.1829,6.1431,6.1829,4400.0
2005-02-02 11:00:00,13.99,14.0,13.96,13.99,5800.0,6.1829,6.1873,6.1696,6.1829,5800.0
2005-02-02 11:30:00,14.0,14.01,13.99,14.0,4900.0,6.1873,6.1917,6.1829,6.1873,4900.0
2005-02-02 12:00:00,14.0,14.03,13.97,14.03,2800.0,6.1873,6.2006,6.174,6.2006,2800.0
2005-02-02 12:30:00,14.01,14.03,13.99,13.99,4200.0,6.1917,6.2006,6.1829,6.1829,4200.0
2005-02-02 13:00:00,14.0,14.02,13.9,14.0,5300.0,6.1873,6.1961,6.1431,6.1873,5300.0
2005-02-02 13:30:00,14.0,14.01,13.97,14.0,4600.0,6.1873,6.1917,6.174,6.1873,4600.0
2005-02-02 14:00:00,14.0,14.0,13.97,14.0,17200.0,6.1873,6.1873,6.174,6.1873,17200.0
2005-02-02 14:30:00,13.99,14.0,13.97,14.0,6700.0,6.1829,6.1873,6.174,6.1873,6700.0
2005-02-02 15:00:00,14.0,14.0,13.97,13.97,4300.0,6.1873,6.1873,6.174,6.174,4300.0
2005-02-02 15:30:00,13.97,14.0,13.95,13.96,50200.0,6.174,6.1873,6.1652,6.1696,50200.0
2005-02-03 09:30:00,13.97,13.97,13.93,13.94,1000.0,6.174,6.174,6.1564,6.1608,1000.0
2005-02-03 10:00:00,13.9,13.92,13.87,13.92,3200.0,6.1431,6.152,6.1299,6.152,3200.0
2005-02-03 10:30:00,13.92,13.92,13.87,13.9,600.0,6.152,6.152,6.1299,6.1431,600.0
2005-02-03 11:00:00,13.87,13.92,13.86,13.92,900.0,6.1299,6.152,6.1254,6.152,900.0
2005-02-03 11:30:00,13.87,13.92,13.87,13.92,700.0,6.1299,6.152,6.1299,6.152,700.0
2005-02-03 12:00:00,13.89,13.89,13.87,13.88,400.0,6.1387,6.1387,6.1299,6.1343,400.0
2005-02-03 12:30:00,13.87,13.94,13.85,13.93,26200.0,6.1299,6.1608,6.121,6.1564,26200.0
2005-02-03 13:00:00,13.93,14.05,13.93,14.05,5100.0,6.1564,6.2094,6.1564,6.2094,5100.0
2005-02-03 13:30:00,13.99,13.99,13.9,13.95,2500.0,6.1829,6.1829,6.1431,6.1652,2500.0
2005-02-03 14:00:00,13.96,13.98,13.85,13.87,3900.0,6.1696,6.1785,6.121,6.1299,3900.0
2005-02-03 14:30:00,13.92,13.92,13.88,13.88,700.0,6.152,6.152,6.1343,6.1343,700.0
2005-02-03 15:00:00,13.88,13.96,13.87,13.96,2400.0,6.1343,6.1696,6.1299,6.1696,2400.0
2005-02-03 15:30:00,13.95,13.96,13.9,13.91,1500.0,6.1652,6.1696,6.1431,6.1475,1500.0
2005-02-04 09:30:00,13.98,13.98,13.98,13.98,200.0,6.1785,6.1785,6.1785,6.1785,200.0
2005-02-04 10:00:00,13.99,14.05,13.99,14.05,11200.0,6.1829,6.2094,6.1829,6.2094,11200.0
2005-02-04 10:30:00,14.05,14.05,14.0,14.0,1800.0,6.2094,6.2094,6.1873,6.1873,1800.0
2005-02-04 11:00:00,13.97,13.98,13.97,13.98,52400.0,6.174,6.1785,6.174,6.1785,52400.0
2005-02-04 11:30:00,13.98,13.98,13.98,13.98,2400.0,6.1785,6.1785,6.1785,6.1785,2400.0
2005-02-04 12:00:00,13.98,13.98,13.98,13.98,1000.0,6.1785,6.1785,6.1785,6.1785,1000.0
2005-02-04 12:30:00,13.95,13.97,13.95,13.97,1600.0,6.1652,6.174,6.1652,6.174,1600.0
2005-02-04 13:00:00,13.97,13.97,13.97,13.97,100.0,6.174,6.174,6.174,6.174,100.0
2005-02-04 13:30:00,13.93,13.98,13.93,13.96,5700.0,6.1564,6.1785,6.1564,6.1696,5700.0
2005-02-04 14:00:00,13.96,13.97,13.96,13.97,1900.0,6.1696,6.174,6.1696,6.174,1900.0
2005-02-04 14:30:00,13.97,13.97,13.97,13.97,1900.0,6.174,6.174,6.174,6.174,1900.0
2005-02-04 15:00:00,13.97,13.97,13.97,13.97,700.0,6.174,6.174,6.174,6.174,700.0
2005-02-04 15:30:00,13.97,13.97,13.94,13.96,41200.0,6.174,6.174,6.1608,6.1696,41200.0
2005-02-07 09:30:00,13.9,14.02,13.9,13.9,5200.0,6.1431,6.1961,6.1431,6.1431,5200.0
2005-02-07 10:00:00,13.94,13.99,13.94,13.99,3200.0,6.1608,6.1829,6.1608,6.1829,3200.0
2005-02-07 10:30:00,14.01,14.01,14.0,14.0,1400.0,6.1917,6.1917,6.1873,6.1873,1400.0
2005-02-07 11:00:00,14.03,14.05,13.98,14.03,3200.0,6.2006,6.2094,6.1785,6.2006,3200.0
2005-02-07 11:30:00,14.02,14.05,14.02,14.05,2000.0,6.1961,6.2094,6.1961,6.2094,2000.0
2005-02-07 12:00:00,14.05,14.05,14.01,14.03,4700.0,6.2094,6.2094,6.1917,6.2006,4700.0
2005-02-07 12:30:00,14.05,14.05,14.05,14.05,1100.0,6.2094,6.2094,6.2094,6.2094,1100.0
2005-02-07 13:00:00,14.05,14.05,14.04,14.04,1500.0,6.2094,6.2094,6.205,6.205,1500.0
2005-02-07 13:30:00,14.05,14.06,14.05,14.06,3900.0,6.2094,6.2138,6.2094,6.2138,3900.0
2005-02-07 14:00:00,14.06,14.06,14.05,14.05,1300.0,6.2138,6.2138,6.2094,6.2094,1300.0
2005-02-07 14:30:00,14.07,14.12,14.05,14.12,7900.0,6.2182,6.2403,6.2094,6.2403,7900.0
2005-02-07 15:00:00,14.15,14.15,14.1,14.1,1600.0,6.2536,6.2536,6.2315,6.2315,1600.0
2005-02-07 15:30:00,14.05,14.06,14.05,14.06,2600.0,6.2094,6.2138,6.2094,6.2138,2600.0
2005-02-08 09:30:00,13.95,14.0,13.95,13.95,7800.0,6.1652,6.1873,6.1652,6.1652,7800.0
2005-02-08 10:00:00,13.98,13.99,13.98,13.99,1100.0,6.1785,6.1829,6.1785,6.1829,1100.0
2005-02-08 10:30:00,13.99,13.99,13.93,13.98,3800.0,6.1829,6.1829,6.1564,6.1785,3800.0
2005-02-08 11:00:00,13.99,13.99,13.99,13.99,100.0,6.1829,6.1829,6.1829,6.1829,100.0
2005-02-08 11:30:00,13.99,13.99,13.99,13.99,100.0,6.1829,6.1829,6.1829,6.1829,100.0
2005-02-08 12:00:00,13.99,14.05,13.97,14.02,8200.0,6.1829,6.2094,6.174,6.1961,8200.0
2005-02-08 12:30:00,14.01,14.09,14.0,14.04,2600.0,6.1917,6.2271,6.1873,6.205,2600.0
2005-02-08 13:00:00,14.07,14.07,14.05,14.06,3100.0,6.2182,6.2182,6.2094,6.2138,3100.0
2005-02-08 13:30:00,14.0,14.07,13.99,14.03,29400.0,6.1873,6.2182,6.1829,6.2006,29400.0
2005-02-08 14:00:00,14.07,14.07,13.97,13.97,89000.0,6.2182,6.2182,6.174,6.174,89000.0
2005-02-08 14:30:00,14.0,14.0,13.98,14.0,800.0,6.1873,6.1873,6.1785,6.1873,800.0
2005-02-08 15:00:00,14.0,14.0,13.96,13.96,48200.0,6.1873,6.1873,6.1696,6.1696,48200.0
2005-02-08 15:30:00,13.99,14.0,13.99,14.0,82500.0,6.1829,6.1873,6.1829,6.1873,82500.0
2005-02-09 09:30:00,14.02,14.05,14.0,14.0,4200.0,6.1961,6.2094,6.1873,6.1873,4200.0
2005-02-09 10:00:00,14.03,14.03,14.01,14.02,2600.0,6.2006,6.2006,6.1917,6.1961,2600.0
2005-02-09 10:30:00,14.02,14.02,13.98,13.98,25100.0,6.1961,6.1961,6.1785,6.1785,25100.0
2005-02-09 11:00:00,13.97,13.99,13.93,13.93,8000.0,6.174,6.1829,6.1564,6.1564,8000.0
2005-02-09 11:30:00,13.93,13.93,13.86,13.9,1700.0,6.1564,6.1564,6.1254,6.1431,1700.0
2005-02-09 12:00:00,13.9,13.94,13.87,13.89,2300.0,6.1431,6.1608,6.1299,6.1387,2300.0
2005-02-09 12:30:00,13.89,13.89,13.89,13.89,300.0,6.1387,6.1387,6.1387,6.1387,300.0
2005-02-09 13:00:00,13.89,13.89,13.87,13.88,1500.0,6.1387,6.1387,6.1299,6.1343,1500.0
2005-02-09 13:30:00,13.89,13.89,13.87,13.89,2800.0,6.1387,6.1387,6.1299,6.1387,2800.0
2005-02-09 14:00:00,13.88,13.9,13.87,13.9,5200.0,6.1343,6.1431,6.1299,6.1431,5200.0
2005-02-09 14:30:00,13.9,13.95,13.9,13.95,5800.0,6.1431,6.1652,6.1431,6.1652,5800.0
2005-02-09 15:00:00,13.92,13.95,13.88,13.9,3300.0,6.152,6.1652,6.1343,6.1431,3300.0
2005-02-09 15:30:00,13.94,13.94,13.84,13.84,26600.0,6.1608,6.1608,6.1166,6.1166,26600.0
2005-02-10 09:30:00,13.9,14.22,13.9,14.21,9200.0,6.1431,6.2845,6.1431,6.2801,9200.0
2005-02-10 10:00:00,14.16,14.16,13.92,14.09,7600.0,6.258,6.258,6.152,6.2271,7600.0
2005-02-10 10:30:00,14.08,14.08,13.9,13.98,15700.0,6.2227,6.2227,6.1431,6.1785,15700.0
2005-02-10 11:00:00,13.98,14.06,13.97,14.06,6200.0,6.1785,6.2138,6.174,6.2138,6200.0
2005-02-10 11:30:00,14.08,14.08,14.0,14.05,4100.0,6.2227,6.2227,6.1873,6.2094,4100.0
2005-02-10 12:00:00,14.05,14.05,14.05,14.05,1600.0,6.2094,6.2094,6.2094,6.2094,1600.0
2005-02-10 12:30:00,14.05,14.05,14.02,14.02,500.0,6.2094,6.2094,6.1961,6.1961,500.0
2005-02-10 13:00:00,14.02,14.05,14.0,14.05,2700.0,6.1961,6.2094,6.1873,6.2094,2700.0
2005-02-10 13:30:00,14.03,14.03,14.03,14.03,2100.0,6.2006,6.2006,6.2006,6.2006,2100.0
2005-02-10 14:00:00,14.05,14.07,14.0,14.03,3700.0,6.2094,6.2182,6.1873,6.2006,3700.0
2005-02-10 14:30:00,14.03,14.04,14.03,14.04,3000.0,6.2006,6.205,6.2006,6.205,3000.0
2005-02-10 15:00:00,14.04,14.07,14.04,14.07,5100.0,6.205,6.2182,6.205,6.2182,5100.0
2005-02-10 15:30:00,14.07,14.09,14.05,14.09,11300.0,6.2182,6.2271,6.2094,6.2271,11300.0
2005-02-11 09:30:00,14.05,14.05,14.0,14.0,1800.0,6.2094,6.2094,6.1873,6.1873,1800.0
2005-02-11 10:00:00,14.0,14.01,14.0,14.01,3800.0,6.1873,6.1917,6.1873,6.1917,3800.0
2005-02-11 10:30:00,14.01,14.01,14.01,14.01,200.0,6.1917,6.1917,6.1917,6.1917,200.0
2005-02-11 11:00:00,14.02,14.17,14.01,14.17,20400.0,6.1961,6.2624,6.1917,6.2624,20400.0
2005-02-11 11:30:00,14.19,14.19,14.15,14.19,4000.0,6.2713,6.2713,6.2536,6.2713,4000.0
2005-02-11 12:00:00,14.2,14.24,14.19,14.24,8700.0,6.2757,6.2934,6.2713,6.2934,8700.0
2005-02-11 12:30:00,14.24,14.24,14.2,14.24,7300.0,6.2934,6.2934,6.2757,6.2934,7300.0
2005-02-11 13:00:00,14.24,14.24,14.24,14.24,200.0,6.2934,6.2934,6.2934,6.2934,200.0
2005-02-11 13:30:00,14.24,14.45,14.24,14.4,10600.0,6.2934,6.3862,6.2934,6.3641,10600.0
2005-02-11 14:00:00,14.37,14.4,14.35,14.4,3000.0,6.3508,6.3641,6.342,6.3641,3000.0
2005-02-11 14:30:00,14.4,14.4,14.32,14.35,16600.0,6.3641,6.3641,6.3287,6.342,16600.0
2005-02-11 15:00:00,14.35,14.41,14.25,14.4,28000.0,6.342,6.3685,6.2978,6.3641,28000.0
2005-02-11 15:30:00,14.42,14.6,14.41,14.57,20700.0,6.3729,6.4525,6.3685,6.4392,20700.0
2005-02-14 09:30:00,14.6,14.63,14.52,14.63,1700.0,6.4525,6.4657,6.4171,6.4657,1700.0
2005-02-14 10:00:00,14.6,14.6,14.56,14.57,2400.0,6.4525,6.4525,6.4348,6.4392,2400.0
2005-02-14 10:30:00,14.62,14.62,14.55,14.59,32700.0,6.4613,6.4613,6.4304,6.4481,32700.0
2005-02-14 11:00:00,14.59,14.59,14.59,14.59,0.0,6.4481,6.4481,6.4481,6.4481,0.0
2005-02-14 11:30:00,14.5,14.5,14.42,14.48,1900.0,6.4083,6.4083,6.3729,6.3994,1900.0
2005-02-14 12:00:00,14.4,14.4,14.4,14.4,800.0,6.3641,6.3641,6.3641,6.3641,800.0
2005-02-14 12:30:00,14.47,14.49,14.42,14.42,300.0,6.395,6.4039,6.3729,6.3729,300.0
2005-02-14 13:00:00,14.43,14.49,14.42,14.49,2400.0,6.3773,6.4039,6.3729,6.4039,2400.0
2005-02-14 13:30:00,14.42,14.5,14.42,14.42,4400.0,6.3729,6.4083,6.3729,6.3729,4400.0
2005-02-14 14:00:00,14.42,14.5,14.42,14.5,12500.0,6.3729,6.4083,6.3729,6.4083,12500.0
2005-02-14 14:30:00,14.5,14.5,14.42,14.49,18400.0,6.4083,6.4083,6.3729,6.4039,18400.0
2005-02-14 15:00:00,14.5,14.52,14.4,14.52,34600.0,6.4083,6.4171,6.3641,6.4171,34600.0
2005-02-14 15:30:00,14.52,14.57,14.5,14.5,8400.0,6.4171,6.4392,6.4083,6.4083,8400.0
2005-02-15 09:30:00,14.51,14.57,14.51,14.55,1100.0,6.4127,6.4392,6.4127,6.4304,1100.0
2005-02-15 10:00:00,14.57,14.6,14.55,14.6,9900.0,6.4392,6.4525,6.4304,6.4525,9900.0
2005-02-15 10:30:00,14.57,14.6,14.56,14.56,10300.0,6.4392,6.4525,6.4348,6.4348,10300.0
2005-02-15 11:00:00,14.57,14.57,14.55,14.55,1500.0,6.4392,6.4392,6.4304,6.4304,1500.0
2005-02-15 11:30:00,14.56,14.57,14.56,14.57,2000.0,6.4348,6.4392,6.4348,6.4392,2000.0
2005-02-15 12:00:00,14.56,14.61,14.55,14.56,2900.0,6.4348,6.4569,6.4304,6.4348,2900.0
2005-02-15 12:30:00,14.55,14.55,14.55,14.55,400.0,6.4304,6.4304,6.4304,6.4304,400.0
2005-02-15 13:00:00,14.55,14.55,14.5,14.53,39200.0,6.4304,6.4304,6.4083,6.4215,39200.0
2005-02-15 13:30:00,14.49,14.5,14.48,14.48,4500.0,6.4039,6.4083,6.3994,6.3994,4500.0
2005-02-15 14:00:00,14.49,14.49,14.3,14.38,7800.0,6.4039,6.4039,6.3199,6.3552,7800.0
2005-02-15 14:30:00,14.45,14.5,14.42,14.47,4500.0,6.3862,6.4083,6.3729,6.395,4500.0
2005-02-15 15:00:00,14.47,14.48,14.45,14.46,2900.0,6.395,6.3994,6.3862,6.3906,2900.0
2005-02-15 15:30:00,14.46,14.5,14.46,14.47,900.0,6.3906,6.4083,6.3906,6.395,900.0
2005-02-16 09:30:00,14.4,14.45,14.4,14.45,700.0,6.3641,6.3862,6.3641,6.3862,700.0
2005-02-16 10:00:00,14.43,14.55,14.43,14.48,4600.0,6.3773,6.4304,6.3773,6.3994,4600.0
2005-02-16 10:30:00,14.47,14.5,14.47,14.5,17600.0,6.395,6.4083,6.395,6.4083,17600.0
2005-02-16 11:00:00,14.49,14.5,14.43,14.47,8800.0,6.4039,6.4083,6.3773,6.395,8800.0
2005-02-16 11:30:00,14.48,14.48,14.45,14.47,4900.0,6.3994,6.3994,6.3862,6.395,4900.0
2005-02-16 12:00:00,14.45,14.48,14.41,14.48,4200.0,6.3862,6.3994,6.3685,6.3994,4200.0
2005-02-16 12:30:00,14.49,14.5,14.49,14.5,11200.0,6.4039,6.4083,6.4039,6.4083,11200.0
2005-02-16 13:00:00,14.5,14.5,14.5,14.5,0.0,6.4083,6.4083,6.4083,6.4083,0.0
2005-02-16 13:30:00,14.48,14.5,14.47,14.49,9100.0,6.3994,6.4083,6.395,6.4039,9100.0
2005-02-16 14:00:00,14.5,14.5,14.5,14.5,1600.0,6.4083,6.4083,6.4083,6.4083,1600.0
2005-02-16 14:30:00,14.5,14.5,14.48,14.5,9000.0,6.4083,6.4083,6.3994,6.4083,9000.0
2005-02-16 15:00:00,14.5,14.52,14.49,14.49,13300.0,6.4083,6.4171,6.4039,6.4039,13300.0
2005-02-16 15:30:00,14.53,14.55,14.49,14.5,30300.0,6.4215,6.4304,6.4039,6.4083,30300.0
2005-02-17 09:30:00,14.45,14.45,14.44,14.45,3100.0,6.3862,6.3862,6.3818,6.3862,3100.0
2005-02-17 10:00:00,14.41,14.41,14.4,14.4,2700.0,6.3685,6.3685,6.3641,6.3641,2700.0
2005-02-17 10:30:00,14.41,14.41,14.4,14.4,5600.0,6.3685,6.3685,6.3641,6.3641,5600.0
2005-02-17 11:00:00,14.41,14.41,14.4,14.41,1000.0,6.3685,6.3685,6.3641,6.3685,1000.0
2005-02-17 11:30:00,14.4,14.4,14.4,14.4,1500.0,6.3641,6.3641,6.3641,6.3641,1500.0
2005-02-17 12:00:00,14.41,14.44,14.41,14.43,1400.0,6.3685,6.3818,6.3685,6.3773,1400.0
2005-02-17 12:30:00,14.42,14.45,14.42,14.45,400.0,6.3729,6.3862,6.3729,6.3862,400.0
2005-02-17 13:00:00,14.45,14.45,14.43,14.43,500.0,6.3862,6.3862,6.3773,6.3773,500.0
2005-02-17 13:30:00,14.41,14.44,14.39,14.44,2300.0,6.3685,6.3818,6.3597,6.3818,2300.0
2005-02-17 14:00:00,14.44,14.44,14.44,14.44,200.0,6.3818,6.3818,6.3818,6.3818,200.0
2005-02-17 14:30:00,14.4,14.42,14.39,14.39,26200.0,6.3641,6.3729,6.3597,6.3597,26200.0
2005-02-17 15:00:00,14.39,14.39,14.15,14.15,16800.0,6.3597,6.3597,6.2536,6.2536,16800.0
2005-02-17 15:30:00,14.1,14.1,13.96,13.97,6900.0,6.2315,6.2315,6.1696,6.174,6900.0
2005-02-18 09:30:00,14.05,14.1,14.0,14.0,8400.0,6.2094,6.2315,6.1873,6.1873,8400.0
2005-02-18 10:00:00,14.05,14.05,13.93,13.98,8300.0,6.2094,6.2094,6.1564,6.1785,8300.0
2005-02-18 10:30:00,14.05,14.05,14.03,14.03,1100.0,6.2094,6.2094,6.2006,6.2006,1100.0
2005-02-18 11:00:00,14.0,14.05,14.0,14.0,7100.0,6.1873,6.2094,6.1873,6.1873,7100.0
2005-02-18 11:30:00,13.99,13.99,13.97,13.99,900.0,6.1829,6.1829,6.174,6.1829,900.0
2005-02-18 12:00:00,13.99,13.99,13.93,13.96,6700.0,6.1829,6.1829,6.1564,6.1696,6700.0
2005-02-18 12:30:00,13.92,13.94,13.92,13.93,5900.0,6.152,6.1608,6.152,6.1564,5900.0
2005-02-18 13:00:00,13.92,13.92,13.92,13.92,3200.0,6.152,6.152,6.152,6.152,3200.0
2005-02-18 13:30:00,13.92,13.97,13.92,13.97,4100.0,6.152,6.174,6.152,6.174,4100.0
2005-02-18 14:00:00,13.99,13.99,13.98,13.98,600.0,6.1829,6.1829,6.1785,6.1785,600.0
2005-02-18 14:30:00,13.99,14.0,13.98,14.0,3100.0,6.1829,6.1873,6.1785,6.1873,3100.0
2005-02-18 15:00:00,14.0,14.05,13.98,14.05,22500.0,6.1873,6.2094,6.1785,6.2094,22500.0
2005-02-18 15:30:00,14.05,14.07,14.0,14.0,6900.0,6.2094,6.2182,6.1873,6.1873,6900.0
2005-02-22 09:30:00,13.95,13.98,13.8,13.85,3900.0,6.1652,6.1785,6.0989,6.121,3900.0
2005-02-22 10:00:00,13.85,13.85,13.7,13.83,7000.0,6.121,6.121,6.0547,6.1122,7000.0
2005-02-22 10:30:00,13.83,13.86,13.82,13.82,1100.0,6.1122,6.1254,6.1078,6.1078,1100.0
2005-02-22 11:00:00,13.86,13.9,13.85,13.9,3400.0,6.1254,6.1431,6.121,6.1431,3400.0
2005-02-22 11:30:00,13.89,13.97,13.89,13.97,1100.0,6.1387,6.174,6.1387,6.174,1100.0
2005-02-22 12:00:00,13.98,13.99,13.88,13.88,2900.0,6.1785,6.1829,6.1343,6.1343,2900.0
2005-02-22 12:30:00,13.88,13.92,13.85,13.86,3100.0,6.1343,6.152,6.121,6.1254,3100.0
2005-02-22 13:00:00,13.92,13.99,13.91,13.95,2500.0,6.152,6.1829,6.1475,6.1652,2500.0
2005-02-22 13:30:00,13.9,13.9,13.85,13.85,7000.0,6.1431,6.1431,6.121,6.121,7000.0
2005-02-22 14:00:00,13.86,13.86,13.85,13.86,900.0,6.1254,6.1254,6.121,6.1254,900.0
2005-02-22 14:30:00,13.86,13.91,13.85,13.85,5000.0,6.1254,6.1475,6.121,6.121,5000.0
2005-02-22 15:00:00,13.85,13.85,13.85,13.85,4000.0,6.121,6.121,6.121,6.121,4000.0
2005-02-22 15:30:00,13.86,13.86,13.85,13.86,4700.0,6.1254,6.1254,6.121,6.1254,4700.0
2005-02-23 09:30:00,13.88,13.88,13.86,13.88,800.0,6.1343,6.1343,6.1254,6.1343,800.0
2005-02-23 10:00:00,13.9,13.93,13.85,13.85,11600.0,6.1431,6.1564,6.121,6.121,11600.0
2005-02-23 10:30:00,13.85,13.86,13.85,13.86,400.0,6.121,6.1254,6.121,6.1254,400.0
2005-02-23 11:00:00,13.85,13.95,13.85,13.89,4700.0,6.121,6.1652,6.121,6.1387,4700.0
2005-02-23 11:30:00,13.85,13.89,13.8,13.8,3500.0,6.121,6.1387,6.0989,6.0989,3500.0
2005-02-23 12:00:00,13.82,13.82,13.82,13.82,100.0,6.1078,6.1078,6.1078,6.1078,100.0
2005-02-23 12:30:00,13.84,13.84,13.84,13.84,200.0,6.1166,6.1166,6.1166,6.1166,200.0
2005-02-23 13:00:00,13.84,13.84,13.83,13.83,1500.0,6.1166,6.1166,6.1122,6.1122,1500.0
2005-02-23 13:30:00,13.83,13.83,13.83,13.83,0.0,6.1122,6.1122,6.1122,6.1122,0.0
2005-02-23 14:00:00,13.8,13.9,13.8,13.85,8400.0,6.0989,6.1431,6.0989,6.121,8400.0
2005-02-23 14:30:00,13.85,13.86,13.85,13.85,4400.0,6.121,6.1254,6.121,6.121,4400.0
2005-02-23 15:00:00,13.85,13.86,13.84,13.84,13400.0,6.121,6.1254,6.1166,6.1166,13400.0
2005-02-23 15:30:00,13.84,13.85,13.84,13.85,5600.0,6.1166,6.121,6.1166,6.121,5600.0
2005-02-24 09:30:00,13.9,13.95,13.75,13.76,2600.0,6.1431,6.1652,6.0768,6.0812,2600.0
2005-02-24 10:00:00,13.73,13.74,13.73,13.74,500.0,6.068,6.0724,6.068,6.0724,500.0
2005-02-24 10:30:00,13.8,13.85,13.79,13.8,2100.0,6.0989,6.121,6.0945,6.0989,2100.0
2005-02-24 11:00:00,13.83,13.83,13.83,13.83,400.0,6.1122,6.1122,6.1122,6.1122,400.0
2005-02-24 11:30:00,13.84,13.95,13.82,13.95,3900.0,6.1166,6.1652,6.1078,6.1652,3900.0
2005-02-24 12:00:00,13.95,13.98,13.95,13.95,1500.0,6.1652,6.1785,6.1652,6.1652,1500.0
2005-02-24 12:30:00,13.97,13.97,13.92,13.92,400.0,6.174,6.174,6.152,6.152,400.0
2005-02-24 13:00:00,13.93,13.97,13.93,13.97,300.0,6.1564,6.174,6.1564,6.174,300.0
2005-02-24 13:30:00,13.95,14.0,13.89,13.97,3900.0,6.1652,6.1873,6.1387,6.174,3900.0
2005-02-24 14:00:00,13.97,13.97,13.93,13.96,1600.0,6.174,6.174,6.1564,6.1696,1600.0
2005-02-24 14:30:00,13.9,13.95,13.87,13.95,3600.0,6.1431,6.1652,6.1299,6.1652,3600.0
2005-02-24 15:00:00,13.95,13.99,13.95,13.99,1900.0,6.1652,6.1829,6.1652,6.1829,1900.0
2005-02-24 15:30:00,13.98,13.99,13.95,13.98,2400.0,6.1785,6.1829,6.1652,6.1785,2400.0
2005-02-25 09:30:00,14.0,14.05,14.0,14.01,3700.0,6.1873,6.2094,6.1873,6.1917,3700.0
2005-02-25 10:00:00,14.0,14.05,14.0,14.02,3600.0,6.1873,6.2094,6.1873,6.1961,3600.0
2005-02-25 10:30:00,14.02,14.05,14.01,14.02,5100.0,6.1961,6.2094,6.1917,6.1961,5100.0
2005-02-25 11:00:00,14.0,14.05,14.0,14.02,3500.0,6.1873,6.2094,6.1873,6.1961,3500.0
2005-02-25 11:30:00,14.02,14.02,14.02,14.02,1400.0,6.1961,6.1961,6.1961,6.1961,1400.0
2005-02-25 12:00:00,14.02,14.02,14.0,14.01,2800.0,6.1961,6.1961,6.1873,6.1917,2800.0
2005-02-25 12:30:00,14.01,14.05,14.01,14.05,800.0,6.1917,6.2094,6.1917,6.2094,800.0
2005-02-25 13:00:00,14.0,14.02,14.0,14.0,700.0,6.1873,6.1961,6.1873,6.1873,700.0
2005-02-25 13:30:00,14.02,14.02,14.02,14.02,600.0,6.1961,6.1961,6.1961,6.1961,600.0
2005-02-25 14:00:00,14.02,14.02,14.02,14.02,2700.0,6.1961,6.1961,6.1961,6.1961,2700.0
2005-02-25 14:30:00,14.02,14.03,14.02,14.02,6700.0,6.1961,6.2006,6.1961,6.1961,6700.0
2005-02-25 15:00:00,14.02,14.02,14.0,14.02,2900.0,6.1961,6.1961,6.1873,6.1961,2900.0
2005-02-25 15:30:00,14.02,14.05,14.01,14.05,15300.0,6.1961,6.2094,6.1917,6.2094,15300.0
2005-02-28 09:30:00,14.0,14.15,14.0,14.1,3300.0,6.1873,6.2536,6.1873,6.2315,3300.0
2005-02-28 10:00:00,14.1,14.11,14.05,14.11,900.0,6.2315,6.2359,6.2094,6.2359,900.0
2005-02-28 10:30:00,14.05,14.12,14.04,14.1,3800.0,6.2094,6.2403,6.205,6.2315,3800.0
2005-02-28 11:00:00,14.12,14.2,14.1,14.2,6700.0,6.2403,6.2757,6.2315,6.2757,6700.0
2005-02-28 11:30:00,14.18,14.19,14.18,14.19,400.0,6.2669,6.2713,6.2669,6.2713,400.0
2005-02-28 12:00:00,14.15,14.16,14.04,14.04,6600.0,6.2536,6.258,6.205,6.205,6600.0
2005-02-28 12:30:00,14.04,14.05,14.04,14.05,2900.0,6.205,6.2094,6.205,6.2094,2900.0
2005-02-28 13:00:00,14.05,14.15,14.05,14.15,1700.0,6.2094,6.2536,6.2094,6.2536,1700.0
2005-02-28 13:30:00,14.14,14.14,14.0,14.01,4400.0,6.2492,6.2492,6.1873,6.1917,4400.0
2005-02-28 14:00:00,14.01,14.01,14.01,14.01,500.0,6.1917,6.1917,6.1917,6.1917,500.0
2005-02-28 14:30:00,14.01,14.19,14.0,14.19,4500.0,6.1917,6.2713,6.1873,6.2713,4500.0
2005-02-28 15:00:00,14.15,14.19,14.12,14.19,3500.0,6.2536,6.2713,6.2403,6.2713,3500.0
2005-02-28 15:30:00,14.19,14.45,14.19,14.32,17600.0,6.2713,6.3862,6.2713,6.3287,17600.0
2005-03-01 09:30:00,14.35,14.35,14.29,14.29,300.0,6.342,6.342,6.3155,6.3155,300.0
2005-03-01 10:00:00,14.28,14.35,14.2,14.26,7300.0,6.3111,6.342,6.2757,6.3022,7300.0
2005-03-01 10:30:00,14.22,14.35,13.74,13.85,28500.0,6.2845,6.342,6.0724,6.121,28500.0
2005-03-01 11:00:00,13.85,14.0,13.83,14.0,8800.0,6.121,6.1873,6.1122,6.1873,8800.0
2005-03-01 11:30:00,14.0,14.03,14.0,14.03,1400.0,6.1873,6.2006,6.1873,6.2006,1400.0
2005-03-01 12:00:00,13.98,14.1,13.95,14.1,2200.0,6.1785,6.2315,6.1652,6.2315,2200.0
2005-03-01 12:30:00,14.1,14.12,14.1,14.12,200.0,6.2315,6.2403,6.2315,6.2403,200.0
2005-03-01 13:00:00,14.12,14.12,14.12,14.12,0.0,6.2403,6.2403,6.2403,6.2403,0.0
2005-03-01 13:30:00,14.11,14.14,14.11,14.14,2900.0,6.2359,6.2492,6.2359,6.2492,2900.0
2005-03-01 14:00:00,14.14,14.18,14.12,14.17,1300.0,6.2492,6.2669,6.2403,6.2624,1300.0
2005-03-01 14:30:00,14.18,14.25,14.1,14.24,23800.0,6.2669,6.2978,6.2315,6.2934,23800.0
2005-03-01 15:00:00,14.23,14.34,14.22,14.3,17400.0,6.289,6.3376,6.2845,6.3199,17400.0
2005-03-01 15:30:00,14.3,14.35,14.3,14.35,26200.0,6.3199,6.342,6.3199,6.342,26200.0
2005-03-02 09:30:00,14.2,14.25,14.2,14.25,800.0,6.2757,6.2978,6.2757,6.2978,800.0
2005-03-02 10:00:00,14.3,14.4,14.28,14.4,4000.0,6.3199,6.3641,6.3111,6.3641,4000.0
2005-03-02 10:30:00,14.4,14.4,14.4,14.4,100.0,6.3641,6.3641,6.3641,6.3641,100.0
2005-03-02 11:00:00,14.38,14.67,14.37,14.66,4900.0,6.3552,6.4834,6.3508,6.479,4900.0
2005-03-02 11:30:00,14.66,14.66,14.52,14.52,3900.0,6.479,6.479,6.4171,6.4171,3900.0
2005-03-02 12:00:00,14.5,14.5,14.46,14.5,1100.0,6.4083,6.4083,6.3906,6.4083,1100.0
2005-03-02 12:30:00,14.5,14.51,14.49,14.49,1200.0,6.4083,6.4127,6.4039,6.4039,1200.0
2005-03-02 13:00:00,14.48,14.48,14.35,14.35,1200.0,6.3994,6.3994,6.342,6.342,1200.0
2005-03-02 13:30:00,14.4,14.43,14.25,14.39,5900.0,6.3641,6.3773,6.2978,6.3597,5900.0
2005-03-02 14:00:00,14.41,14.5,14.4,14.5,11300.0,6.3685,6.4083,6.3641,6.4083,11300.0
2005-03-02 14:30:00,14.48,14.48,14.39,14.39,2500.0,6.3994,6.3994,6.3597,6.3597,2500.0
2005-03-02 15:00:00,14.4,14.5,14.35,14.5,4300.0,6.3641,6.4083,6.342,6.4083,4300.0
2005-03-02 15:30:00,14.5,14.5,14.48,14.5,13900.0,6.4083,6.4083,6.3994,6.4083,13900.0
2005-03-03 09:30:00,14.55,14.75,14.55,14.71,3800.0,6.4304,6.5188,6.4304,6.5011,3800.0
2005-03-03 10:00:00,14.66,14.7,14.62,14.62,3300.0,6.479,6.4967,6.4613,6.4613,3300.0
2005-03-03 10:30:00,14.54,14.55,14.54,14.55,5500.0,6.426,6.4304,6.426,6.4304,5500.0
2005-03-03 11:00:00,14.5,14.52,14.5,14.52,400.0,6.4083,6.4171,6.4083,6.4171,400.0
2005-03-03 11:30:00,14.5,14.5,14.38,14.38,2000.0,6.4083,6.4083,6.3552,6.3552,2000.0
2005-03-03 12:00:00,14.38,14.42,14.3,14.4,1500.0,6.3552,6.3729,6.3199,6.3641,1500.0
2005-03-03 12:30:00,14.3,14.4,14.3,14.4,500.0,6.3199,6.3641,6.3199,6.3641,500.0
2005-03-03 13:00:00,14.4,14.4,14.4,14.4,0.0,6.3641,6.3641,6.3641,6.3641,0.0
2005-03-03 13:30:00,14.4,14.4,14.4,14.4,0.0,6.3641,6.3641,6.3641,6.3641,0.0
2005-03-03 14:00:00,14.42,14.57,14.42,14.57,900.0,6.3729,6.4392,6.3729,6.4392,900.0
2005-03-03 14:30:00,14.55,14.55,14.54,14.55,1100.0,6.4304,6.4304,6.426,6.4304,1100.0
2005-03-03 15:00:00,14.55,14.55,14.5,14.5,500.0,6.4304,6.4304,6.4083,6.4083,500.0
2005-03-03 15:30:00,14.4,14.45,14.39,14.45,1700.0,6.3641,6.3862,6.3597,6.3862,1700.0
2005-03-04 09:30:00,14.45,14.49,14.4,14.47,1200.0,6.3862,6.4039,6.3641,6.395,1200.0
2005-03-04 10:00:00,14.48,14.6,14.47,14.6,10200.0,6.3994,6.4525,6.395,6.4525,10200.0
2005-03-04 10:30:00,14.62,14.65,14.6,14.61,2100.0,6.4613,6.4746,6.4525,6.4569,2100.0
2005-03-04 11:00:00,14.65,14.65,14.58,14.6,1200.0,6.4746,6.4746,6.4436,6.4525,1200.0
2005-03-04 11:30:00,14.6,14.6,14.59,14.6,3000.0,6.4525,6.4525,6.4481,6.4525,3000.0
2005-03-04 12:00:00,14.6,14.6,14.55,14.55,113900.0,6.4525,6.4525,6.4304,6.4304,113900.0
2005-03-04 12:30:00,14.54,14.54,14.51,14.52,2200.0,6.426,6.426,6.4127,6.4171,2200.0
2005-03-04 13:00:00,14.5,14.52,14.49,14.5,1100.0,6.4083,6.4171,6.4039,6.4083,1100.0
2005-03-04 13:30:00,14.5,14.5,14.49,14.49,2200.0,6.4083,6.4083,6.4039,6.4039,2200.0
2005-03-04 14:00:00,14.47,14.48,14.47,14.48,500.0,6.395,6.3994,6.395,6.3994,500.0
2005-03-04 14:30:00,14.47,14.5,14.47,14.5,5600.0,6.395,6.4083,6.395,6.4083,5600.0
2005-03-04 15:00:00,14.5,14.5,14.46,14.47,3100.0,6.4083,6.4083,6.3906,6.395,3100.0
2005-03-04 15:30:00,14.48,14.55,14.45,14.48,31500.0,6.3994,6.4304,6.3862,6.3994,31500.0
2005-03-07 09:30:00,14.5,14.55,14.5,14.55,2100.0,6.4083,6.4304,6.4083,6.4304,2100.0
2005-03-07 10:00:00,14.55,14.7,14.55,14.67,6000.0,6.4304,6.4967,6.4304,6.4834,6000.0
2005-03-07 10:30:00,14.67,14.67,14.6,14.63,12300.0,6.4834,6.4834,6.4525,6.4657,12300.0
2005-03-07 11:00:00,14.63,14.65,14.63,14.65,2700.0,6.4657,6.4746,6.4657,6.4746,2700.0
2005-03-07 11:30:00,14.65,14.65,14.65,14.65,3500.0,6.4746,6.4746,6.4746,6.4746,3500.0
2005-03-07 12:00:00,14.65,14.65,14.65,14.65,200.0,6.4746,6.4746,6.4746,6.4746,200.0
2005-03-07 12:30:00,14.63,14.63,14.56,14.56,4000.0,6.4657,6.4657,6.4348,6.4348,4000.0
2005-03-07 13:00:00,14.6,14.6,14.59,14.6,900.0,6.4525,6.4525,6.4481,6.4525,900.0
2005-03-07 13:30:00,14.6,14.6,14.6,14.6,1700.0,6.4525,6.4525,6.4525,6.4525,1700.0
2005-03-07 14:00:00,14.6,14.6,14.5,14.5,4700.0,6.4525,6.4525,6.4083,6.4083,4700.0
2005-03-07 14:30:00,14.5,14.55,14.45,14.55,3600.0,6.4083,6.4304,6.3862,6.4304,3600.0
2005-03-07 15:00:00,14.53,14.53,14.53,14.53,300.0,6.4215,6.4215,6.4215,6.4215,300.0
2005-03-07 15:30:00,14.53,14.53,14.51,14.52,900.0,6.4215,6.4215,6.4127,6.4171,900.0
2005-03-08 09:30:00,14.55,14.55,14.55,14.55,300.0,6.4304,6.4304,6.4304,6.4304,300.0
2005-03-08 10:00:00,14.5,14.5,14.5,14.5,100.0,6.4083,6.4083,6.4083,6.4083,100.0
2005-03-08 10:30:00,14.4,14.41,14.4,14.41,200.0,6.3641,6.3685,6.3641,6.3685,200.0
2005-03-08 11:00:00,14.35,14.35,14.24,14.24,1900.0,6.342,6.342,6.2934,6.2934,1900.0
2005-03-08 11:30:00,14.25,14.25,14.25,14.25,300.0,6.2978,6.2978,6.2978,6.2978,300.0
2005-03-08 12:00:00,14.25,14.45,14.25,14.4,1100.0,6.2978,6.3862,6.2978,6.3641,1100.0
2005-03-08 12:30:00,14.43,14.48,14.43,14.47,700.0,6.3773,6.3994,6.3773,6.395,700.0
2005-03-08 13:00:00,14.47,14.47,14.47,14.47,0.0,6.395,6.395,6.395,6.395,0.0
2005-03-08 13:30:00,14.42,14.5,14.42,14.5,600.0,6.3729,6.4083,6.3729,6.4083,600.0
2005-03-08 14:00:00,14.48,14.5,14.48,14.49,400.0,6.3994,6.4083,6.3994,6.4039,400.0
2005-03-08 14:30:00,14.49,14.5,14.45,14.49,900.0,6.4039,6.4083,6.3862,6.4039,900.0
2005-03-08 15:00:00,14.5,14.5,14.45,14.5,400.0,6.4083,6.4083,6.3862,6.4083,400.0
2005-03-08 15:30:00,14.43,14.43,14.25,14.25,9000.0,6.3773,6.3773,6.2978,6.2978,9000.0
2005-03-09 09:30:00,14.15,14.3,14.1,14.15,5400.0,6.2536,6.3199,6.2315,6.2536,5400.0
2005-03-09 10:00:00,14.16,14.2,14.05,14.05,4600.0,6.258,6.2757,6.2094,6.2094,4600.0
2005-03-09 10:30:00,14.05,14.08,14.0,14.05,3400.0,6.2094,6.2227,6.1873,6.2094,3400.0
2005-03-09 11:00:00,14.03,14.16,14.03,14.16,4600.0,6.2006,6.258,6.2006,6.258,4600.0
2005-03-09 11:30:00,14.15,14.17,14.15,14.17,300.0,6.2536,6.2624,6.2536,6.2624,300.0
2005-03-09 12:00:00,14.17,14.19,14.16,14.19,1600.0,6.2624,6.2713,6.258,6.2713,1600.0
2005-03-09 12:30:00,14.18,14.18,14.05,14.05,2400.0,6.2669,6.2669,6.2094,6.2094,2400.0
2005-03-09 13:00:00,14.06,14.15,14.06,14.15,1200.0,6.2138,6.2536,6.2138,6.2536,1200.0
2005-03-09 13:30:00,14.1,14.13,14.06,14.13,700.0,6.2315,6.2448,6.2138,6.2448,700.0
2005-03-09 14:00:00,14.17,14.28,14.17,14.25,4600.0,6.2624,6.3111,6.2624,6.2978,4600.0
2005-03-09 14:30:00,14.3,14.38,14.27,14.27,3500.0,6.3199,6.3552,6.3066,6.3066,3500.0
2005-03-09 15:00:00,14.25,14.3,14.25,14.3,6000.0,6.2978,6.3199,6.2978,6.3199,6000.0
2005-03-09 15:30:00,14.27,14.28,14.19,14.25,6900.0,6.3066,6.3111,6.2713,6.2978,6900.0
2005-03-10 09:30:00,14.25,14.4,14.22,14.27,3500.0,6.2978,6.3641,6.2845,6.3066,3500.0
2005-03-10 10:00:00,14.31,14.31,14.29,14.29,600.0,6.3243,6.3243,6.3155,6.3155,600.0
2005-03-10 10:30:00,14.26,14.3,14.26,14.29,1500.0,6.3022,6.3199,6.3022,6.3155,1500.0
2005-03-10 11:00:00,14.29,14.3,14.25,14.3,2000.0,6.3155,6.3199,6.2978,6.3199,2000.0
2005-03-10 11:30:00,14.3,14.3,14.3,14.3,1200.0,6.3199,6.3199,6.3199,6.3199,1200.0
2005-03-10 12:00:00,14.26,14.26,14.26,14.26,600.0,6.3022,6.3022,6.3022,6.3022,600.0
2005-03-10 12:30:00,14.31,14.31,14.31,14.31,100.0,6.3243,6.3243,6.3243,6.3243,100.0
2005-03-10 13:00:00,14.25,14.25,14.2,14.2,800.0,6.2978,6.2978,6.2757,6.2757,800.0
2005-03-10 13:30:00,14.23,14.35,14.23,14.35,900.0,6.289,6.342,6.289,6.342,900.0
2005-03-10 14:00:00,14.34,14.34,14.34,14.34,200.0,6.3376,6.3376,6.3376,6.3376,200.0
2005-03-10 14:30:00,14.34,14.34,14.34,14.34,0.0,6.3376,6.3376,6.3376,6.3376,0.0
2005-03-10 15:00:00,14.29,14.29,14.25,14.29,1400.0,6.3155,6.3155,6.2978,6.3155,1400.0
2005-03-10 15:30:00,14.25,14.26,14.21,14.25,42600.0,6.2978,6.3022,6.2801,6.2978,42600.0
2005-03-11 09:30:00,14.16,14.21,14.16,14.21,3100.0,6.3671,6.3896,6.3671,6.3896,3100.0
2005-03-11 10:00:00,14.18,14.18,14.18,14.18,400.0,6.3761,6.3761,6.3761,6.3761,400.0
2005-03-11 10:30:00,14.17,14.17,14.05,14.05,4300.0,6.3716,6.3716,6.3177,6.3177,4300.0
2005-03-11 11:00:00,14.08,14.11,14.06,14.06,1100.0,6.3312,6.3446,6.3222,6.3222,1100.0
2005-03-11 11:30:00,14.08,14.15,14.08,14.13,500.0,6.3312,6.3626,6.3312,6.3536,500.0
2005-03-11 12:00:00,14.08,14.08,14.05,14.06,1000.0,6.3312,6.3312,6.3177,6.3222,1000.0
2005-03-11 12:30:00,14.1,14.15,14.1,14.15,1800.0,6.3402,6.3626,6.3402,6.3626,1800.0
2005-03-11 13:00:00,14.15,14.15,14.15,14.15,0.0,6.3626,6.3626,6.3626,6.3626,0.0
2005-03-11 13:30:00,14.06,14.06,14.0,14.02,3400.0,6.3222,6.3222,6.2952,6.3042,3400.0
2005-03-11 14:00:00,14.02,14.04,14.01,14.04,1100.0,6.3042,6.3132,6.2997,6.3132,1100.0
2005-03-11 14:30:00,14.02,14.02,13.98,14.0,14200.0,6.3042,6.3042,6.2862,6.2952,14200.0
2005-03-11 15:00:00,13.95,13.97,13.92,13.95,1700.0,6.2727,6.2817,6.2592,6.2727,1700.0
2005-03-11 15:30:00,13.99,13.99,13.92,13.93,3000.0,6.2907,6.2907,6.2592,6.2637,3000.0
2005-03-14 09:30:00,14.03,14.05,14.03,14.05,400.0,6.3087,6.3177,6.3087,6.3177,400.0
2005-03-14 10:00:00,14.0,14.05,13.98,14.02,1600.0,6.2952,6.3177,6.2862,6.3042,1600.0
2005-03-14 10:30:00,14.07,14.07,14.07,14.07,300.0,6.3267,6.3267,6.3267,6.3267,300.0
2005-03-14 11:00:00,14.09,14.09,14.09,14.09,100.0,6.3357,6.3357,6.3357,6.3357,100.0
2005-03-14 11:30:00,14.11,14.11,14.1,14.1,1400.0,6.3446,6.3446,6.3402,6.3402,1400.0
2005-03-14 12:00:00,14.02,14.04,14.01,14.04,1000.0,6.3042,6.3132,6.2997,6.3132,1000.0
2005-03-14 12:30:00,14.07,14.13,14.07,14.13,1800.0,6.3267,6.3536,6.3267,6.3536,1800.0
2005-03-14 13:00:00,14.12,14.16,14.05,14.11,1400.0,6.3491,6.3671,6.3177,6.3446,1400.0
2005-03-14 13:30:00,14.1,14.11,14.02,14.02,300.0,6.3402,6.3446,6.3042,6.3042,300.0
2005-03-14 14:00:00,14.1,14.1,14.1,14.1,100.0,6.3402,6.3402,6.3402,6.3402,100.0
2005-03-14 14:30:00,14.14,14.21,14.14,14.21,700.0,6.3581,6.3896,6.3581,6.3896,700.0
2005-03-14 15:00:00,14.25,14.34,14.25,14.33,600.0,6.4076,6.4481,6.4076,6.4436,600.0
2005-03-14 15:30:00,14.38,14.64,14.38,14.63,13100.0,6.4661,6.583,6.4661,6.5785,13100.0
2005-03-15 09:30:00,14.68,14.81,14.68,14.81,2600.0,6.601,6.6594,6.601,6.6594,2600.0
2005-03-15 10:00:00,14.78,14.78,14.6,14.6,7300.0,6.6459,6.6459,6.565,6.565,7300.0
2005-03-15 10:30:00,14.6,14.61,14.56,14.56,4100.0,6.565,6.5695,6.547,6.547,4100.0
2005-03-15 11:00:00,14.56,14.56,14.54,14.54,600.0,6.547,6.547,6.538,6.538,600.0
2005-03-15 11:30:00,14.48,14.49,14.4,14.46,2500.0,6.511,6.5155,6.475,6.502,2500.0
2005-03-15 12:00:00,14.46,14.46,14.46,14.46,100.0,6.502,6.502,6.502,6.502,100.0
2005-03-15 12:30:00,14.45,14.47,14.45,14.47,700.0,6.4975,6.5065,6.4975,6.5065,700.0
2005-03-15 13:00:00,14.48,14.48,14.48,14.48,400.0,6.511,6.511,6.511,6.511,400.0
2005-03-15 13:30:00,14.49,14.49,14.48,14.49,700.0,6.5155,6.5155,6.511,6.5155,700.0
2005-03-15 14:00:00,14.49,14.5,14.42,14.42,17700.0,6.5155,6.52,6.484,6.484,17700.0
2005-03-15 14:30:00,14.38,14.38,14.35,14.35,3000.0,6.4661,6.4661,6.4526,6.4526,3000.0
2005-03-15 15:00:00,14.35,14.35,13.98,14.05,17000.0,6.4526,6.4526,6.2862,6.3177,17000.0
2005-03-15 15:30:00,14.07,14.17,14.05,14.16,31400.0,6.3267,6.3716,6.3177,6.3671,31400.0
2005-03-16 09:30:00,14.22,14.22,13.97,13.97,8200.0,6.3941,6.3941,6.2817,6.2817,8200.0
2005-03-16 10:00:00,13.96,14.05,13.96,14.05,32200.0,6.2772,6.3177,6.2772,6.3177,32200.0
2005-03-16 10:30:00,14.03,14.03,14.0,14.02,4200.0,6.3087,6.3087,6.2952,6.3042,4200.0
2005-03-16 11:00:00,14.0,14.0,13.99,13.99,5500.0,6.2952,6.2952,6.2907,6.2907,5500.0
2005-03-16 11:30:00,14.0,14.03,14.0,14.01,2200.0,6.2952,6.3087,6.2952,6.2997,2200.0
2005-03-16 12:00:00,14.01,14.01,13.99,13.99,2100.0,6.2997,6.2997,6.2907,6.2907,2100.0
2005-03-16 12:30:00,14.02,14.18,14.02,14.12,3900.0,6.3042,6.3761,6.3042,6.3491,3900.0
2005-03-16 13:00:00,14.1,14.12,14.1,14.12,2700.0,6.3402,6.3491,6.3402,6.3491,2700.0
2005-03-16 13:30:00,14.1,14.1,14.1,14.1,300.0,6.3402,6.3402,6.3402,6.3402,300.0
2005-03-16 14:00:00,14.11,14.11,14.1,14.11,500.0,6.3446,6.3446,6.3402,6.3446,500.0
2005-03-16 14:30:00,14.1,14.1,14.05,14.08,1700.0,6.3402,6.3402,6.3177,6.3312,1700.0
2005-03-16 15:00:00,14.08,14.08,14.02,14.02,1500.0,6.3312,6.3312,6.3042,6.3042,1500.0
2005-03-16 15:30:00,14.02,14.02,14.0,14.01,1500.0,6.3042,6.3042,6.2952,6.2997,1500.0
2005-03-17 09:30:00,14.05,14.05,13.97,14.05,2800.0,6.3177,6.3177,6.2817,6.3177,2800.0
2005-03-17 10:00:00,14.0,14.03,13.95,14.0,1600.0,6.2952,6.3087,6.2727,6.2952,1600.0
2005-03-17 10:30:00,13.95,13.99,13.95,13.99,2000.0,6.2727,6.2907,6.2727,6.2907,2000.0
2005-03-17 11:00:00,13.96,14.0,13.95,13.95,3400.0,6.2772,6.2952,6.2727,6.2727,3400.0
2005-03-17 11:30:00,13.99,14.04,13.98,13.98,1200.0,6.2907,6.3132,6.2862,6.2862,1200.0
2005-03-17 12:00:00,13.99,14.0,13.98,13.98,700.0,6.2907,6.2952,6.2862,6.2862,700.0
2005-03-17 12:30:00,13.98,14.04,13.98,14.04,400.0,6.2862,6.3132,6.2862,6.3132,400.0
2005-03-17 13:00:00,14.03,14.03,13.98,14.0,2100.0,6.3087,6.3087,6.2862,6.2952,2100.0
2005-03-17 13:30:00,14.0,14.0,13.97,13.99,4500.0,6.2952,6.2952,6.2817,6.2907,4500.0
2005-03-17 14:00:00,13.99,14.01,13.97,14.01,1100.0,6.2907,6.2997,6.2817,6.2997,1100.0
2005-03-17 14:30:00,14.02,14.02,13.97,13.97,1700.0,6.3042,6.3042,6.2817,6.2817,1700.0
2005-03-17 15:00:00,13.98,14.02,13.97,13.98,3900.0,6.2862,6.3042,6.2817,6.2862,3900.0
2005-03-17 15:30:00,13.97,14.02,13.96,13.96,4700.0,6.2817,6.3042,6.2772,6.2772,4700.0
2005-03-18 09:30:00,14.05,14.09,13.95,13.97,57500.0,6.3177,6.3357,6.2727,6.2817,57500.0
2005-03-18 10:00:00,14.0,14.0,13.96,13.96,2300.0,6.2952,6.2952,6.2772,6.2772,2300.0
2005-03-18 10:30:00,13.96,13.97,13.95,13.97,2000.0,6.2772,6.2817,6.2727,6.2817,2000.0
2005-03-18 11:00:00,13.96,13.97,13.96,13.96,600.0,6.2772,6.2817,6.2772,6.2772,600.0
2005-03-18 11:30:00,13.96,14.02,13.96,13.98,1800.0,6.2772,6.3042,6.2772,6.2862,1800.0
2005-03-18 12:00:00,13.98,13.98,13.98,13.98,500.0,6.2862,6.2862,6.2862,6.2862,500.0
2005-03-18 12:30:00,13.98,13.98,13.96,13.96,600.0,6.2862,6.2862,6.2772,6.2772,600.0
2005-03-18 13:00:00,13.96,14.0,13.95,13.96,1500.0,6.2772,6.2952,6.2727,6.2772,1500.0
2005-03-18 13:30:00,13.95,13.96,13.92,13.93,3500.0,6.2727,6.2772,6.2592,6.2637,3500.0
2005-03-18 14:00:00,13.91,14.05,13.91,14.01,4300.0,6.2547,6.3177,6.2547,6.2997,4300.0
2005-03-18 14:30:00,13.98,14.05,13.95,13.97,3000.0,6.2862,6.3177,6.2727,6.2817,3000.0
2005-03-18 15:00:00,13.93,13.93,13.91,13.91,2200.0,6.2637,6.2637,6.2547,6.2547,2200.0
2005-03-18 15:30:00,13.91,14.0,13.91,13.97,5900.0,6.2547,6.2952,6.2547,6.2817,5900.0
2005-03-21 09:30:00,14.25,14.3,14.22,14.22,4800.0,6.4076,6.4301,6.3941,6.3941,4800.0
2005-03-21 10:00:00,14.17,14.17,14.05,14.1,3500.0,6.3716,6.3716,6.3177,6.3402,3500.0
2005-03-21 10:30:00,14.1,14.1,13.93,13.95,2900.0,6.3402,6.3402,6.2637,6.2727,2900.0
2005-03-21 11:00:00,13.94,13.96,13.89,13.96,23200.0,6.2682,6.2772,6.2457,6.2772,23200.0
2005-03-21 11:30:00,13.94,14.0,13.91,14.0,19600.0,6.2682,6.2952,6.2547,6.2952,19600.0
2005-03-21 12:00:00,14.01,14.09,14.01,14.02,1900.0,6.2997,6.3357,6.2997,6.3042,1900.0
2005-03-21 12:30:00,14.05,14.05,14.0,14.02,1000.0,6.3177,6.3177,6.2952,6.3042,1000.0
2005-03-21 13:00:00,14.04,14.05,14.01,14.01,900.0,6.3132,6.3177,6.2997,6.2997,900.0
2005-03-21 13:30:00,14.02,14.04,14.01,14.01,600.0,6.3042,6.3132,6.2997,6.2997,600.0
2005-03-21 14:00:00,14.02,14.02,13.94,13.94,1700.0,6.3042,6.3042,6.2682,6.2682,1700.0
2005-03-21 14:30:00,13.91,14.0,13.9,14.0,1600.0,6.2547,6.2952,6.2502,6.2952,1600.0
2005-03-21 15:00:00,14.01,14.1,14.01,14.1,10900.0,6.2997,6.3402,6.2997,6.3402,10900.0
2005-03-21 15:30:00,14.09,14.19,14.01,14.14,39800.0,6.3357,6.3806,6.2997,6.3581,39800.0
2005-03-22 09:30:00,14.1,14.15,14.01,14.02,4700.0,6.3402,6.3626,6.2997,6.3042,4700.0
2005-03-22 10:00:00,14.08,14.13,14.08,14.13,600.0,6.3312,6.3536,6.3312,6.3536,600.0
2005-03-22 10:30:00,14.13,14.13,14.0,14.02,6600.0,6.3536,6.3536,6.2952,6.3042,6600.0
2005-03-22 11:00:00,14.0,14.01,13.99,14.01,2200.0,6.2952,6.2997,6.2907,6.2997,2200.0
2005-03-22 11:30:00,13.93,13.97,13.9,13.95,30800.0,6.2637,6.2817,6.2502,6.2727,30800.0
2005-03-22 12:00:00,13.9,13.95,13.9,13.91,3400.0,6.2502,6.2727,6.2502,6.2547,3400.0
2005-03-22 12:30:00,13.93,13.93,13.92,13.92,20400.0,6.2637,6.2637,6.2592,6.2592,20400.0
2005-03-22 13:00:00,13.93,14.0,13.91,14.0,5200.0,6.2637,6.2952,6.2547,6.2952,5200.0
2005-03-22 13:30:00,13.92,13.95,13.92,13.95,3800.0,6.2592,6.2727,6.2592,6.2727,3800.0
2005-03-22 14:00:00,13.96,13.96,13.91,13.91,8500.0,6.2772,6.2772,6.2547,6.2547,8500.0
2005-03-22 14:30:00,13.91,13.92,13.8,13.81,16600.0,6.2547,6.2592,6.2053,6.2098,16600.0
2005-03-22 15:00:00,13.8,13.81,13.75,13.75,21600.0,6.2053,6.2098,6.1828,6.1828,21600.0
2005-03-22 15:30:00,13.76,13.85,13.75,13.85,12500.0,6.1873,6.2277,6.1828,6.2277,12500.0
2005-03-23 09:30:00,13.91,13.91,13.78,13.8,3300.0,6.2547,6.2547,6.1963,6.2053,3300.0
2005-03-23 10:00:00,13.79,13.9,13.79,13.88,2900.0,6.2008,6.2502,6.2008,6.2412,2900.0
2005-03-23 10:30:00,13.81,13.9,13.79,13.9,2300.0,6.2098,6.2502,6.2008,6.2502,2300.0
2005-03-23 11:00:00,13.91,13.96,13.91,13.96,5200.0,6.2547,6.2772,6.2547,6.2772,5200.0
2005-03-23 11:30:00,13.95,13.96,13.95,13.96,1700.0,6.2727,6.2772,6.2727,6.2772,1700.0
2005-03-23 12:00:00,13.97,13.97,13.97,13.97,500.0,6.2817,6.2817,6.2817,6.2817,500.0
2005-03-23 12:30:00,13.97,13.97,13.91,13.91,2900.0,6.2817,6.2817,6.2547,6.2547,2900.0
2005-03-23 13:00:00,13.93,13.93,13.91,13.93,700.0,6.2637,6.2637,6.2547,6.2637,700.0
2005-03-23 13:30:00,13.9,13.98,13.9,13.96,1800.0,6.2502,6.2862,6.2502,6.2772,1800.0
2005-03-23 14:00:00,13.95,13.95,13.89,13.92,1500.0,6.2727,6.2727,6.2457,6.2592,1500.0
2005-03-23 14:30:00,13.87,13.91,13.87,13.88,3100.0,6.2367,6.2547,6.2367,6.2412,3100.0
2005-03-23 15:00:00,13.88,14.0,13.85,13.98,10800.0,6.2412,6.2952,6.2277,6.2862,10800.0
2005-03-23 15:30:00,14.01,14.23,13.95,14.23,11900.0,6.2997,6.3986,6.2727,6.3986,11900.0
2005-03-24 09:30:00,14.29,14.42,14.29,14.4,3900.0,6.4256,6.484,6.4256,6.475,3900.0
2005-03-24 10:00:00,14.45,14.6,14.4,14.52,6600.0,6.4975,6.565,6.475,6.529,6600.0
2005-03-24 10:30:00,14.6,14.61,14.57,14.61,26100.0,6.565,6.5695,6.5515,6.5695,26100.0
2005-03-24 11:00:00,14.63,14.7,14.62,14.62,3700.0,6.5785,6.6099,6.574,6.574,3700.0
2005-03-24 11:30:00,14.59,14.62,14.59,14.6,4500.0,6.5605,6.574,6.5605,6.565,4500.0
2005-03-24 12:00:00,14.62,14.66,14.6,14.66,1200.0,6.574,6.592,6.565,6.592,1200.0
2005-03-24 12:30:00,14.67,14.71,14.67,14.7,600.0,6.5965,6.6144,6.5965,6.6099,600.0
2005-03-24 13:00:00,14.7,14.7,14.7,14.7,0.0,6.6099,6.6099,6.6099,6.6099,0.0
2005-03-24 13:30:00,14.7,14.7,14.7,14.7,0.0,6.6099,6.6099,6.6099,6.6099,0.0
2005-03-24 14:00:00,14.69,14.69,14.64,14.64,4200.0,6.6054,6.6054,6.583,6.583,4200.0
2005-03-24 14:30:00,14.64,14.69,14.64,14.69,500.0,6.583,6.6054,6.583,6.6054,500.0
2005-03-24 15:00:00,14.69,14.69,14.69,14.69,6500.0,6.6054,6.6054,6.6054,6.6054,6500.0
2005-03-24 15:30:00,14.69,14.69,14.5,14.5,13000.0,6.6054,6.6054,6.52,6.52,13000.0
2005-03-28 09:30:00,14.41,14.55,14.35,14.35,5500.0,6.4795,6.5425,6.4526,6.4526,5500.0
2005-03-28 10:00:00,14.32,14.53,14.32,14.53,1400.0,6.4391,6.5335,6.4391,6.5335,1400.0
2005-03-28 10:30:00,14.5,14.5,14.47,14.48,700.0,6.52,6.52,6.5065,6.511,700.0
2005-03-28 11:00:00,14.47,14.5,14.45,14.46,2700.0,6.5065,6.52,6.4975,6.502,2700.0
2005-03-28 11:30:00,14.49,14.5,14.49,14.5,200.0,6.5155,6.52,6.5155,6.52,200.0
2005-03-28 12:00:00,14.49,14.49,14.46,14.46,300.0,6.5155,6.5155,6.502,6.502,300.0
2005-03-28 12:30:00,14.46,14.49,14.46,14.49,700.0,6.502,6.5155,6.502,6.5155,700.0
2005-03-28 13:00:00,14.49,14.49,14.45,14.45,2200.0,6.5155,6.5155,6.4975,6.4975,2200.0
2005-03-28 13:30:00,14.46,14.46,14.43,14.43,2800.0,6.502,6.502,6.4885,6.4885,2800.0
2005-03-28 14:00:00,14.43,14.44,14.43,14.44,4000.0,6.4885,6.493,6.4885,6.493,4000.0
2005-03-28 14:30:00,14.44,14.47,14.44,14.47,12100.0,6.493,6.5065,6.493,6.5065,12100.0
2005-03-28 15:00:00,14.5,14.5,14.45,14.49,7100.0,6.52,6.52,6.4975,6.5155,7100.0
2005-03-28 15:30:00,14.49,14.52,14.48,14.51,2300.0,6.5155,6.529,6.511,6.5245,2300.0
2005-03-29 09:30:00,14.52,14.52,14.45,14.49,4900.0,6.529,6.529,6.4975,6.5155,4900.0
2005-03-29 10:00:00,14.49,14.49,14.48,14.49,2800.0,6.5155,6.5155,6.511,6.5155,2800.0
2005-03-29 10:30:00,14.49,14.5,14.48,14.49,3200.0,6.5155,6.52,6.511,6.5155,3200.0
2005-03-29 11:00:00,14.49,14.49,14.48,14.48,1400.0,6.5155,6.5155,6.511,6.511,1400.0
2005-03-29 11:30:00,14.48,14.5,14.48,14.5,1400.0,6.511,6.52,6.511,6.52,1400.0
2005-03-29 12:00:00,14.5,14.55,14.5,14.55,300.0,6.52,6.5425,6.52,6.5425,300.0
2005-03-29 12:30:00,14.5,14.51,14.45,14.45,1500.0,6.52,6.5245,6.4975,6.4975,1500.0
2005-03-29 13:00:00,14.51,14.51,14.45,14.45,4800.0,6.5245,6.5245,6.4975,6.4975,4800.0
2005-03-29 13:30:00,14.46,14.6,14.43,14.53,6600.0,6.502,6.565,6.4885,6.5335,6600.0
2005-03-29 14:00:00,14.53,14.53,14.45,14.48,3200.0,6.5335,6.5335,6.4975,6.511,3200.0
2005-03-29 14:30:00,14.48,14.49,14.45,14.49,5000.0,6.511,6.5155,6.4975,6.5155,5000.0
2005-03-29 15:00:00,14.49,14.49,14.45,14.46,6800.0,6.5155,6.5155,6.4975,6.502,6800.0
2005-03-29 15:30:00,14.46,14.5,14.45,14.5,9900.0,6.502,6.52,6.4975,6.52,9900.0
2005-03-30 09:30:00,14.6,14.65,14.3,14.42,10800.0,6.565,6.5875,6.4301,6.484,10800.0
2005-03-30 10:00:00,14.41,14.42,14.19,14.19,10500.0,6.4795,6.484,6.3806,6.3806,10500.0
2005-03-30 10:30:00,14.2,14.28,14.14,14.28,4200.0,6.3851,6.4211,6.3581,6.4211,4200.0
2005-03-30 11:00:00,14.34,14.41,14.34,14.4,9300.0,6.4481,6.4795,6.4481,6.475,9300.0
2005-03-30 11:30:00,14.38,14.45,14.38,14.43,5200.0,6.4661,6.4975,6.4661,6.4885,5200.0
2005-03-30 12:00:00,14.48,14.5,14.48,14.48,2300.0,6.511,6.52,6.511,6.511,2300.0
2005-03-30 12:30:00,14.49,14.5,14.49,14.5,600.0,6.5155,6.52,6.5155,6.52,600.0
2005-03-30 13:00:00,14.49,14.49,14.49,14.49,400.0,6.5155,6.5155,6.5155,6.5155,400.0
2005-03-30 13:30:00,14.45,14.49,14.42,14.49,1900.0,6.4975,6.5155,6.484,6.5155,1900.0
2005-03-30 14:00:00,14.49,14.5,14.49,14.5,700.0,6.5155,6.52,6.5155,6.52,700.0
2005-03-30 14:30:00,14.5,14.5,14.44,14.48,1200.0,6.52,6.52,6.493,6.511,1200.0
2005-03-30 15:00:00,14.45,14.5,14.4,14.5,4300.0,6.4975,6.52,6.475,6.52,4300.0
2005-03-30 15:30:00,14.49,14.68,14.49,14.68,10200.0,6.5155,6.601,6.5155,6.601,10200.0
2005-03-31 09:30:00,14.67,14.73,14.61,14.73,900.0,6.5965,6.6234,6.5695,6.6234,900.0
2005-03-31 10:00:00,14.67,14.67,14.58,14.63,2200.0,6.5965,6.5965,6.556,6.5785,2200.0
2005-03-31 10:30:00,14.64,14.66,14.63,14.66,1400.0,6.583,6.592,6.5785,6.592,1400.0
2005-03-31 11:00:00,14.66,14.67,14.62,14.66,2100.0,6.592,6.5965,6.574,6.592,2100.0
2005-03-31 11:30:00,14.64,14.64,14.64,14.64,300.0,6.583,6.583,6.583,6.583,300.0
2005-03-31 12:00:00,14.64,14.65,14.64,14.65,300.0,6.583,6.5875,6.583,6.5875,300.0
2005-03-31 12:30:00,14.65,14.65,14.57,14.57,1200.0,6.5875,6.5875,6.5515,6.5515,1200.0
2005-03-31 13:00:00,14.57,14.57,14.53,14.54,1100.0,6.5515,6.5515,6.5335,6.538,1100.0
2005-03-31 13:30:00,14.54,14.54,14.47,14.47,2900.0,6.538,6.538,6.5065,6.5065,2900.0
2005-03-31 14:00:00,14.45,14.45,14.3,14.3,3500.0,6.4975,6.4975,6.4301,6.4301,3500.0
2005-03-31 14:30:00,14.31,14.31,14.24,14.28,3300.0,6.4346,6.4346,6.4031,6.4211,3300.0
2005-03-31 15:00:00,14.27,14.28,14.25,14.25,3000.0,6.4166,6.4211,6.4076,6.4076,3000.0
2005-03-31 15:30:00,14.25,14.39,14.25,14.34,6300.0,6.4076,6.4706,6.4076,6.4481,6300.0
2005-04-01 09:30:00,14.47,14.51,14.43,14.43,2200.0,6.5065,6.5245,6.4885,6.4885,2200.0
2005-04-01 10:00:00,14.43,14.48,14.35,14.36,4000.0,6.4885,6.511,6.4526,6.4571,4000.0
2005-04-01 10:30:00,14.35,14.44,14.25,14.25,4500.0,6.4526,6.493,6.4076,6.4076,4500.0
2005-04-01 11:00:00,14.25,14.36,14.25,14.31,11900.0,6.4076,6.4571,6.4076,6.4346,11900.0
2005-04-01 11:30:00,14.32,14.43,14.32,14.38,7200.0,6.4391,6.4885,6.4391,6.4661,7200.0
2005-04-01 12:00:00,14.39,14.43,14.34,14.34,7700.0,6.4706,6.4885,6.4481,6.4481,7700.0
2005-04-01 12:30:00,14.3,14.31,14.27,14.27,900.0,6.4301,6.4346,6.4166,6.4166,900.0
2005-04-01 13:00:00,14.25,14.26,14.21,14.21,9100.0,6.4076,6.4121,6.3896,6.3896,9100.0
2005-04-01 13:30:00,14.15,14.26,14.15,14.26,3800.0,6.3626,6.4121,6.3626,6.4121,3800.0
2005-04-01 14:00:00,14.26,14.26,14.24,14.24,400.0,6.4121,6.4121,6.4031,6.4031,400.0
2005-04-01 14:30:00,14.25,14.31,14.22,14.31,21200.0,6.4076,6.4346,6.3941,6.4346,21200.0
2005-04-01 15:00:00,14.4,14.4,14.25,14.28,7800.0,6.475,6.475,6.4076,6.4211,7800.0
2005-04-01 15:30:00,14.23,14.34,14.21,14.24,4000.0,6.3986,6.4481,6.3896,6.4031,4000.0
2005-04-04 09:30:00,14.35,14.35,14.18,14.28,1800.0,6.4526,6.4526,6.3761,6.4211,1800.0
2005-04-04 10:00:00,14.26,14.26,14.15,14.16,3100.0,6.4121,6.4121,6.3626,6.3671,3100.0
2005-04-04 10:30:00,14.14,14.14,13.98,13.98,6400.0,6.3581,6.3581,6.2862,6.2862,6400.0
2005-04-04 11:00:00,13.92,13.98,13.86,13.98,3300.0,6.2592,6.2862,6.2322,6.2862,3300.0
2005-04-04 11:30:00,14.0,14.06,13.98,14.06,8900.0,6.2952,6.3222,6.2862,6.3222,8900.0
2005-04-04 12:00:00,14.09,14.09,14.04,14.06,1700.0,6.3357,6.3357,6.3132,6.3222,1700.0
2005-04-04 12:30:00,14.1,14.18,14.02,14.03,4700.0,6.3402,6.3761,6.3042,6.3087,4700.0
2005-04-04 13:00:00,14.12,14.12,13.99,14.0,2600.0,6.3491,6.3491,6.2907,6.2952,2600.0
2005-04-04 13:30:00,13.99,14.12,13.99,14.1,2500.0,6.2907,6.3491,6.2907,6.3402,2500.0
2005-04-04 14:00:00,14.09,14.1,14.09,14.1,600.0,6.3357,6.3402,6.3357,6.3402,600.0
2005-04-04 14:30:00,14.1,14.1,14.1,14.1,1200.0,6.3402,6.3402,6.3402,6.3402,1200.0
2005-04-04 15:00:00,14.1,14.38,14.1,14.26,6800.0,6.3402,6.4661,6.3402,6.4121,6800.0
2005-04-04 15:30:00,14.26,14.36,14.26,14.28,21400.0,6.4121,6.4571,6.4121,6.4211,21400.0
2005-04-05 09:30:00,14.32,14.33,14.28,14.29,56400.0,6.4391,6.4436,6.4211,6.4256,56400.0
2005-04-05 10:00:00,14.29,14.29,14.07,14.11,9800.0,6.4256,6.4256,6.3267,6.3446,9800.0
2005-04-05 10:30:00,14.12,14.18,14.12,14.18,4700.0,6.3491,6.3761,6.3491,6.3761,4700.0
2005-04-05 11:00:00,14.18,14.24,14.16,14.23,2500.0,6.3761,6.4031,6.3671,6.3986,2500.0
2005-04-05 11:30:00,14.22,14.25,14.2,14.25,23000.0,6.3941,6.4076,6.3851,6.4076,23000.0
2005-04-05 12:00:00,14.25,14.28,14.25,14.28,7900.0,6.4076,6.4211,6.4076,6.4211,7900.0
2005-04-05 12:30:00,14.27,14.28,14.27,14.28,1700.0,6.4166,6.4211,6.4166,6.4211,1700.0
2005-04-05 13:00:00,14.28,14.28,14.26,14.27,2500.0,6.4211,6.4211,6.4121,6.4166,2500.0
2005-04-05 13:30:00,14.26,14.26,14.25,14.25,2300.0,6.4121,6.4121,6.4076,6.4076,2300.0
2005-04-05 14:00:00,14.26,14.26,14.15,14.16,2200.0,6.4121,6.4121,6.3626,6.3671,2200.0
2005-04-05 14:30:00,14.15,14.15,14.11,14.11,2300.0,6.3626,6.3626,6.3446,6.3446,2300.0
2005-04-05 15:00:00,14.1,14.16,14.06,14.16,4200.0,6.3402,6.3671,6.3222,6.3671,4200.0
2005-04-05 15:30:00,14.18,14.25,14.11,14.17,7400.0,6.3761,6.4076,6.3446,6.3716,7400.0
2005-04-06 09:30:00,14.25,14.33,14.25,14.33,1300.0,6.4076,6.4436,6.4076,6.4436,1300.0
2005-04-06 10:00:00,14.27,14.33,14.25,14.25,2100.0,6.4166,6.4436,6.4076,6.4076,2100.0
2005-04-06 10:30:00,14.25,14.25,14.2,14.24,3600.0,6.4076,6.4076,6.3851,6.4031,3600.0
2005-04-06 11:00:00,14.25,14.35,14.25,14.32,11500.0,6.4076,6.4526,6.4076,6.4391,11500.0
2005-04-06 11:30:00,14.32,14.35,14.32,14.35,300.0,6.4391,6.4526,6.4391,6.4526,300.0
2005-04-06 12:00:00,14.35,14.35,14.27,14.33,1100.0,6.4526,6.4526,6.4166,6.4436,1100.0
2005-04-06 12:30:00,14.33,14.4,14.3,14.39,3100.0,6.4436,6.475,6.4301,6.4706,3100.0
2005-04-06 13:00:00,14.39,14.39,14.3,14.31,4600.0,6.4706,6.4706,6.4301,6.4346,4600.0
2005-04-06 13:30:00,14.3,14.31,14.3,14.31,17500.0,6.4301,6.4346,6.4301,6.4346,17500.0
2005-04-06 14:00:00,14.31,14.45,14.29,14.45,3300.0,6.4346,6.4975,6.4256,6.4975,3300.0
2005-04-06 14:30:00,14.45,14.45,14.36,14.36,1400.0,6.4975,6.4975,6.4571,6.4571,1400.0
2005-04-06 15:00:00,14.36,14.37,14.35,14.35,2400.0,6.4571,6.4616,6.4526,6.4526,2400.0
2005-04-06 15:30:00,14.36,14.6,14.35,14.6,12600.0,6.4571,6.565,6.4526,6.565,12600.0
2005-04-07 09:30:00,14.51,14.54,14.43,14.54,3000.0,6.5245,6.538,6.4885,6.538,3000.0
2005-04-07 10:00:00,14.57,14.57,14.57,14.57,100.0,6.5515,6.5515,6.5515,6.5515,100.0
2005-04-07 10:30:00,14.58,14.59,14.57,14.58,1800.0,6.556,6.5605,6.5515,6.556,1800.0
2005-04-07 11:00:00,14.57,14.58,14.48,14.5,3500.0,6.5515,6.556,6.511,6.52,3500.0
2005-04-07 11:30:00,14.5,14.5,14.49,14.49,600.0,6.52,6.52,6.5155,6.5155,600.0
2005-04-07 12:00:00,14.5,14.5,14.5,14.5,700.0,6.52,6.52,6.52,6.52,700.0
2005-04-07 12:30:00,14.49,14.5,14.49,14.5,3800.0,6.5155,6.52,6.5155,6.52,3800.0
2005-04-07 13:00:00,14.49,14.49,14.47,14.48,500.0,6.5155,6.5155,6.5065,6.511,500.0
2005-04-07 13:30:00,14.48,14.48,14.47,14.48,400.0,6.511,6.511,6.5065,6.511,400.0
2005-04-07 14:00:00,14.4,14.46,14.37,14.37,2300.0,6.475,6.502,6.4616,6.4616,2300.0
2005-04-07 14:30:00,14.39,14.47,14.27,14.47,3400.0,6.4706,6.5065,6.4166,6.5065,3400.0
2005-04-07 15:00:00,14.49,14.49,14.45,14.45,1000.0,6.5155,6.5155,6.4975,6.4975,1000.0
2005-04-07 15:30:00,14.43,14.45,14.36,14.43,3700.0,6.4885,6.4975,6.4571,6.4885,3700.0
2005-04-08 09:30:00,14.53,14.53,14.4,14.5,5100.0,6.5335,6.5335,6.475,6.52,5100.0
2005-04-08 10:00:00,14.49,14.51,14.47,14.47,3400.0,6.5155,6.5245,6.5065,6.5065,3400.0
2005-04-08 10:30:00,14.47,14.5,14.43,14.44,5700.0,6.5065,6.52,6.4885,6.493,5700.0
2005-04-08 11:00:00,14.42,14.42,14.42,14.42,300.0,6.484,6.484,6.484,6.484,300.0
2005-04-08 11:30:00,14.39,14.39,14.33,14.33,1200.0,6.4706,6.4706,6.4436,6.4436,1200.0
2005-04-08 12:00:00,14.3,14.3,14.22,14.3,4500.0,6.4301,6.4301,6.3941,6.4301,4500.0
2005-04-08 12:30:00,14.3,14.3,14.3,14.3,100.0,6.4301,6.4301,6.4301,6.4301,100.0
2005-04-08 13:00:00,14.3,14.3,14.3,14.3,300.0,6.4301,6.4301,6.4301,6.4301,300.0
2005-04-08 13:30:00,14.28,14.28,14.25,14.25,300.0,6.4211,6.4211,6.4076,6.4076,300.0
2005-04-08 14:00:00,14.23,14.23,14.16,14.16,3100.0,6.3986,6.3986,6.3671,6.3671,3100.0
2005-04-08 14:30:00,14.12,14.13,14.06,14.07,5300.0,6.3491,6.3536,6.3222,6.3267,5300.0
2005-04-08 15:00:00,14.07,14.07,14.06,14.06,800.0,6.3267,6.3267,6.3222,6.3222,800.0
2005-04-08 15:30:00,14.06,14.07,14.03,14.03,5000.0,6.3222,6.3267,6.3087,6.3087,5000.0
2005-04-11 09:30:00,14.07,14.1,14.0,14.0,2900.0,6.3267,6.3402,6.2952,6.2952,2900.0
2005-04-11 10:00:00,13.99,13.99,13.95,13.95,200.0,6.2907,6.2907,6.2727,6.2727,200.0
2005-04-11 10:30:00,13.92,14.07,13.9,14.02,9100.0,6.2592,6.3267,6.2502,6.3042,9100.0
2005-04-11 11:00:00,13.97,14.12,13.93,14.08,8700.0,6.2817,6.3491,6.2637,6.3312,8700.0
2005-04-11 11:30:00,14.03,14.11,14.03,14.08,4500.0,6.3087,6.3446,6.3087,6.3312,4500.0
2005-04-11 12:00:00,14.0,14.01,14.0,14.0,5100.0,6.2952,6.2997,6.2952,6.2952,5100.0
2005-04-11 12:30:00,14.01,14.01,14.01,14.01,900.0,6.2997,6.2997,6.2997,6.2997,900.0
2005-04-11 13:00:00,14.01,14.02,13.98,13.98,3400.0,6.2997,6.3042,6.2862,6.2862,3400.0
2005-04-11 13:30:00,13.99,14.01,13.98,13.98,4000.0,6.2907,6.2997,6.2862,6.2862,4000.0
2005-04-11 14:00:00,13.98,14.0,13.98,14.0,4500.0,6.2862,6.2952,6.2862,6.2952,4500.0
2005-04-11 14:30:00,14.0,14.01,14.0,14.0,5300.0,6.2952,6.2997,6.2952,6.2952,5300.0
2005-04-11 15:00:00,14.0,14.02,13.96,14.0,8300.0,6.2952,6.3042,6.2772,6.2952,8300.0
2005-04-11 15:30:00,14.0,14.0,13.95,13.95,8700.0,6.2952,6.2952,6.2727,6.2727,8700.0
2005-04-12 09:30:00,13.96,13.96,13.88,13.88,3000.0,6.2772,6.2772,6.2412,6.2412,3000.0
2005-04-12 10:00:00,13.88,13.88,13.85,13.85,1800.0,6.2412,6.2412,6.2277,6.2277,1800.0
2005-04-12 10:30:00,13.86,13.86,13.67,13.68,5600.0,6.2322,6.2322,6.1468,6.1513,5600.0
2005-04-12 11:00:00,13.68,13.76,13.67,13.76,3500.0,6.1513,6.1873,6.1468,6.1873,3500.0
2005-04-12 11:30:00,13.75,13.81,13.75,13.81,500.0,6.1828,6.2098,6.1828,6.2098,500.0
2005-04-12 12:00:00,13.81,13.81,13.81,13.81,0.0,6.2098,6.2098,6.2098,6.2098,0.0
2005-04-12 12:30:00,13.78,13.78,13.77,13.78,700.0,6.1963,6.1963,6.1918,6.1963,700.0
2005-04-12 13:00:00,13.76,13.92,13.75,13.76,6400.0,6.1873,6.2592,6.1828,6.1873,6400.0
2005-04-12 13:30:00,13.76,13.78,13.76,13.78,2500.0,6.1873,6.1963,6.1873,6.1963,2500.0
2005-04-12 14:00:00,13.77,13.88,13.77,13.87,4400.0,6.1918,6.2412,6.1918,6.2367,4400.0
2005-04-12 14:30:00,13.88,13.93,13.88,13.93,3500.0,6.2412,6.2637,6.2412,6.2637,3500.0
2005-04-12 15:00:00,13.95,14.04,13.94,14.02,3100.0,6.2727,6.3132,6.2682,6.3042,3100.0
2005-04-12 15:30:00,14.04,14.34,14.04,14.33,9600.0,6.3132,6.4481,6.3132,6.4436,9600.0
2005-04-13 09:30:00,14.35,14.35,14.25,14.26,2100.0,6.4526,6.4526,6.4076,6.4121,2100.0
2005-04-13 10:00:00,14.24,14.24,14.19,14.2,300.0,6.4031,6.4031,6.3806,6.3851,300.0
2005-04-13 10:30:00,14.26,14.26,14.26,14.26,100.0,6.4121,6.4121,6.4121,6.4121,100.0
2005-04-13 11:00:00,14.23,14.23,14.14,14.15,1100.0,6.3986,6.3986,6.3581,6.3626,1100.0
2005-04-13 11:30:00,14.16,14.2,14.16,14.17,1300.0,6.3671,6.3851,6.3671,6.3716,1300.0
2005-04-13 12:00:00,14.14,14.15,14.1,14.1,1500.0,6.3581,6.3626,6.3402,6.3402,1500.0
2005-04-13 12:30:00,14.09,14.1,14.09,14.1,300.0,6.3357,6.3402,6.3357,6.3402,300.0
2005-04-13 13:00:00,14.1,14.1,13.85,13.86,8100.0,6.3402,6.3402,6.2277,6.2322,8100.0
2005-04-13 13:30:00,13.85,13.85,13.8,13.81,1500.0,6.2277,6.2277,6.2053,6.2098,1500.0
2005-04-13 14:00:00,13.81,13.89,13.81,13.88,3800.0,6.2098,6.2457,6.2098,6.2412,3800.0
2005-04-13 14:30:00,13.88,14.13,13.88,14.13,4900.0,6.2412,6.3536,6.2412,6.3536,4900.0
2005-04-13 15:00:00,14.13,14.13,14.09,14.09,5900.0,6.3536,6.3536,6.3357,6.3357,5900.0
2005-04-13 15:30:00,14.09,14.16,14.09,14.15,7400.0,6.3357,6.3671,6.3357,6.3626,7400.0
2005-04-14 09:30:00,14.17,14.31,14.15,14.26,12800.0,6.3716,6.4346,6.3626,6.4121,12800.0
2005-04-14 10:00:00,14.27,14.27,14.14,14.14,10500.0,6.4166,6.4166,6.3581,6.3581,10500.0
2005-04-14 10:30:00,14.11,14.15,14.07,14.15,1400.0,6.3446,6.3626,6.3267,6.3626,1400.0
2005-04-14 11:00:00,14.14,14.14,14.08,14.08,200.0,6.3581,6.3581,6.3312,6.3312,200.0
2005-04-14 11:30:00,14.11,14.11,14.06,14.06,1700.0,6.3446,6.3446,6.3222,6.3222,1700.0
2005-04-14 12:00:00,14.08,14.15,14.08,14.11,600.0,6.3312,6.3626,6.3312,6.3446,600.0
2005-04-14 12:30:00,14.12,14.12,14.08,14.08,400.0,6.3491,6.3491,6.3312,6.3312,400.0
2005-04-14 13:00:00,14.05,14.05,13.91,13.91,2100.0,6.3177,6.3177,6.2547,6.2547,2100.0
2005-04-14 13:30:00,13.92,13.99,13.92,13.99,1900.0,6.2592,6.2907,6.2592,6.2907,1900.0
2005-04-14 14:00:00,13.99,14.1,13.99,14.01,3000.0,6.2907,6.3402,6.2907,6.2997,3000.0
2005-04-14 14:30:00,14.0,14.04,14.0,14.04,900.0,6.2952,6.3132,6.2952,6.3132,900.0
2005-04-14 15:00:00,14.01,14.02,13.96,13.96,1100.0,6.2997,6.3042,6.2772,6.2772,1100.0
2005-04-14 15:30:00,13.96,13.96,13.9,13.91,2100.0,6.2772,6.2772,6.2502,6.2547,2100.0
2005-04-15 09:30:00,13.9,13.95,13.9,13.95,10900.0,6.2502,6.2727,6.2502,6.2727,10900.0
2005-04-15 10:00:00,13.96,14.0,13.96,14.0,2700.0,6.2772,6.2952,6.2772,6.2952,2700.0
2005-04-15 10:30:00,13.96,13.98,13.9,13.9,1300.0,6.2772,6.2862,6.2502,6.2502,1300.0
2005-04-15 11:00:00,13.87,13.91,13.87,13.9,1800.0,6.2367,6.2547,6.2367,6.2502,1800.0
2005-04-15 11:30:00,13.87,13.89,13.82,13.89,4900.0,6.2367,6.2457,6.2142,6.2457,4900.0
2005-04-15 12:00:00,13.83,13.9,13.83,13.84,900.0,6.2187,6.2502,6.2187,6.2232,900.0
2005-04-15 12:30:00,13.84,13.84,13.82,13.82,7500.0,6.2232,6.2232,6.2142,6.2142,7500.0
2005-04-15 13:00:00,13.82,13.93,13.82,13.92,3600.0,6.2142,6.2637,6.2142,6.2592,3600.0
2005-04-15 13:30:00,13.93,13.94,13.92,13.92,800.0,6.2637,6.2682,6.2592,6.2592,800.0
2005-04-15 14:00:00,13.91,14.0,13.91,13.94,6800.0,6.2547,6.2952,6.2547,6.2682,6800.0
2005-04-15 14:30:00,13.92,13.92,13.85,13.85,3200.0,6.2592,6.2592,6.2277,6.2277,3200.0
2005-04-15 15:00:00,13.85,13.9,13.82,13.83,4000.0,6.2277,6.2502,6.2142,6.2187,4000.0
2005-04-15 15:30:00,13.83,13.96,13.82,13.82,14400.0,6.2187,6.2772,6.2142,6.2142,14400.0
2005-04-18 09:30:00,13.88,13.88,13.76,13.77,4300.0,6.2412,6.2412,6.1873,6.1918,4300.0
2005-04-18 10:00:00,13.82,13.88,13.82,13.88,6900.0,6.2142,6.2412,6.2142,6.2412,6900.0
2005-04-18 10:30:00,13.9,13.9,13.85,13.85,20700.0,6.2502,6.2502,6.2277,6.2277,20700.0
2005-04-18 11:00:00,13.85,13.88,13.85,13.86,3900.0,6.2277,6.2412,6.2277,6.2322,3900.0
2005-04-18 11:30:00,13.86,13.87,13.82,13.87,5700.0,6.2322,6.2367,6.2142,6.2367,5700.0
2005-04-18 12:00:00,13.85,13.9,13.85,13.9,3100.0,6.2277,6.2502,6.2277,6.2502,3100.0
2005-04-18 12:30:00,13.91,13.99,13.9,13.99,4100.0,6.2547,6.2907,6.2502,6.2907,4100.0
2005-04-18 13:00:00,13.99,14.0,13.93,13.95,4300.0,6.2907,6.2952,6.2637,6.2727,4300.0
2005-04-18 13:30:00,13.94,13.94,13.9,13.9,3600.0,6.2682,6.2682,6.2502,6.2502,3600.0
2005-04-18 14:00:00,13.9,13.9,13.83,13.83,9600.0,6.2502,6.2502,6.2187,6.2187,9600.0
2005-04-18 14:30:00,13.83,13.89,13.82,13.89,4500.0,6.2187,6.2457,6.2142,6.2457,4500.0
2005-04-18 15:00:00,13.84,13.91,13.84,13.91,7600.0,6.2232,6.2547,6.2232,6.2547,7600.0
2005-04-18 15:30:00,13.91,13.91,13.87,13.87,7400.0,6.2547,6.2547,6.2367,6.2367,7400.0
2005-04-19 09:30:00,13.9,13.98,13.9,13.98,2500.0,6.2502,6.2862,6.2502,6.2862,2500.0
2005-04-19 10:00:00,13.98,13.98,13.98,13.98,600.0,6.2862,6.2862,6.2862,6.2862,600.0
2005-04-19 10:30:00,13.97,13.97,13.95,13.96,7100.0,6.2817,6.2817,6.2727,6.2772,7100.0
2005-04-19 11:00:00,14.0,14.02,13.99,14.0,3900.0,6.2952,6.3042,6.2907,6.2952,3900.0
2005-04-19 11:30:00,14.0,14.03,13.99,14.0,5500.0,6.2952,6.3087,6.2907,6.2952,5500.0
2005-04-19 12:00:00,13.97,13.99,13.97,13.99,1700.0,6.2817,6.2907,6.2817,6.2907,1700.0
2005-04-19 12:30:00,13.98,13.98,13.98,13.98,900.0,6.2862,6.2862,6.2862,6.2862,900.0
2005-04-19 13:00:00,13.98,14.18,13.96,13.97,9700.0,6.2862,6.3761,6.2772,6.2817,9700.0
2005-04-19 13:30:00,13.95,14.0,13.94,13.99,4300.0,6.2727,6.2952,6.2682,6.2907,4300.0
2005-04-19 14:00:00,13.99,14.0,13.96,14.0,10300.0,6.2907,6.2952,6.2772,6.2952,10300.0
2005-04-19 14:30:00,14.0,14.0,13.96,13.96,4100.0,6.2952,6.2952,6.2772,6.2772,4100.0
2005-04-19 15:00:00,13.98,14.0,13.98,14.0,7500.0,6.2862,6.2952,6.2862,6.2952,7500.0
2005-04-19 15:30:00,13.96,14.0,13.95,13.96,9700.0,6.2772,6.2952,6.2727,6.2772,9700.0
2005-04-20 09:30:00,13.96,14.0,13.91,13.92,7400.0,6.2772,6.2952,6.2547,6.2592,7400.0
2005-04-20 10:00:00,13.93,14.0,13.93,14.0,3100.0,6.2637,6.2952,6.2637,6.2952,3100.0
2005-04-20 10:30:00,13.98,14.0,13.95,14.0,4300.0,6.2862,6.2952,6.2727,6.2952,4300.0
2005-04-20 11:00:00,14.0,14.0,13.95,13.97,4400.0,6.2952,6.2952,6.2727,6.2817,4400.0
2005-04-20 11:30:00,13.98,13.99,13.98,13.99,600.0,6.2862,6.2907,6.2862,6.2907,600.0
2005-04-20 12:00:00,14.0,14.0,13.99,13.99,1800.0,6.2952,6.2952,6.2907,6.2907,1800.0
2005-04-20 12:30:00,13.95,13.98,13.94,13.94,51800.0,6.2727,6.2862,6.2682,6.2682,51800.0
2005-04-20 13:00:00,13.88,13.96,13.85,13.95,4300.0,6.2412,6.2772,6.2277,6.2727,4300.0
2005-04-20 13:30:00,13.95,13.96,13.91,13.96,1700.0,6.2727,6.2772,6.2547,6.2772,1700.0
2005-04-20 14:00:00,13.93,13.96,13.88,13.9,2200.0,6.2637,6.2772,6.2412,6.2502,2200.0
2005-04-20 14:30:00,13.92,13.96,13.92,13.95,1900.0,6.2592,6.2772,6.2592,6.2727,1900.0
2005-04-20 15:00:00,13.96,13.97,13.86,13.96,5700.0,6.2772,6.2817,6.2322,6.2772,5700.0
2005-04-20 15:30:00,13.96,13.96,13.95,13.96,8600.0,6.2772,6.2772,6.2727,6.2772,8600.0
2005-04-21 09:30:00,14.0,14.01,13.9,13.93,14500.0,6.2952,6.2997,6.2502,6.2637,14500.0
2005-04-21 10:00:00,13.95,13.96,13.9,13.9,600.0,6.2727,6.2772,6.2502,6.2502,600.0
2005-04-21 10:30:00,13.95,13.95,13.91,13.94,18700.0,6.2727,6.2727,6.2547,6.2682,18700.0
2005-04-21 11:00:00,13.92,13.97,13.92,13.96,1000.0,6.2592,6.2817,6.2592,6.2772,1000.0
2005-04-21 11:30:00,14.0,14.0,14.0,14.0,700.0,6.2952,6.2952,6.2952,6.2952,700.0
2005-04-21 12:00:00,14.0,14.08,13.98,14.08,7900.0,6.2952,6.3312,6.2862,6.3312,7900.0
2005-04-21 12:30:00,14.05,14.05,13.99,14.0,1200.0,6.3177,6.3177,6.2907,6.2952,1200.0
2005-04-21 13:00:00,13.96,14.01,13.96,14.01,33400.0,6.2772,6.2997,6.2772,6.2997,33400.0
2005-04-21 13:30:00,14.0,14.02,14.0,14.02,6600.0,6.2952,6.3042,6.2952,6.3042,6600.0
2005-04-21 14:00:00,14.02,14.02,14.0,14.0,1500.0,6.3042,6.3042,6.2952,6.2952,1500.0
2005-04-21 14:30:00,13.98,14.05,13.98,14.05,6700.0,6.2862,6.3177,6.2862,6.3177,6700.0
2005-04-21 15:00:00,14.05,14.13,14.0,14.0,1700.0,6.3177,6.3536,6.2952,6.2952,1700.0
2005-04-21 15:30:00,14.03,14.25,14.03,14.13,11500.0,6.3087,6.4076,6.3087,6.3536,11500.0
2005-04-22 09:30:00,14.1,14.1,14.06,14.06,2900.0,6.3402,6.3402,6.3222,6.3222,2900.0
2005-04-22 10:00:00,14.03,14.03,13.96,13.96,18000.0,6.3087,6.3087,6.2772,6.2772,18000.0
2005-04-22 10:30:00,13.97,14.0,13.95,13.99,2900.0,6.2817,6.2952,6.2727,6.2907,2900.0
2005-04-22 11:00:00,13.98,13.99,13.85,13.95,3900.0,6.2862,6.2907,6.2277,6.2727,3900.0
2005-04-22 11:30:00,13.89,14.0,13.85,13.99,7700.0,6.2457,6.2952,6.2277,6.2907,7700.0
2005-04-22 12:00:00,13.97,14.0,13.97,14.0,2500.0,6.2817,6.2952,6.2817,6.2952,2500.0
2005-04-22 12:30:00,13.97,14.0,13.97,13.97,1400.0,6.2817,6.2952,6.2817,6.2817,1400.0
2005-04-22 13:00:00,13.97,14.1,13.97,14.08,3000.0,6.2817,6.3402,6.2817,6.3312,3000.0
2005-04-22 13:30:00,14.08,14.08,14.02,14.02,800.0,6.3312,6.3312,6.3042,6.3042,800.0
2005-04-22 14:00:00,14.02,14.02,13.97,13.99,3400.0,6.3042,6.3042,6.2817,6.2907,3400.0
2005-04-22 14:30:00,14.0,14.0,13.92,13.96,4000.0,6.2952,6.2952,6.2592,6.2772,4000.0
2005-04-22 15:00:00,13.96,14.06,13.95,13.95,5200.0,6.2772,6.3222,6.2727,6.2727,5200.0
2005-04-22 15:30:00,13.95,14.1,13.95,14.0,13200.0,6.2727,6.3402,6.2727,6.2952,13200.0
2005-04-25 09:30:00,14.05,14.05,14.0,14.0,3200.0,6.3177,6.3177,6.2952,6.2952,3200.0
2005-04-25 10:00:00,13.99,14.1,13.99,14.1,11700.0,6.2907,6.3402,6.2907,6.3402,11700.0
2005-04-25 10:30:00,14.14,14.16,14.0,14.0,26400.0,6.3581,6.3671,6.2952,6.2952,26400.0
2005-04-25 11:00:00,14.0,14.09,13.93,14.09,11100.0,6.2952,6.3357,6.2637,6.3357,11100.0
2005-04-25 11:30:00,14.04,14.1,14.0,14.0,25400.0,6.3132,6.3402,6.2952,6.2952,25400.0
2005-04-25 12:00:00,14.01,14.06,14.0,14.03,3400.0,6.2997,6.3222,6.2952,6.3087,3400.0
2005-04-25 12:30:00,14.04,14.08,14.04,14.05,1400.0,6.3132,6.3312,6.3132,6.3177,1400.0
2005-04-25 13:00:00,14.05,14.07,14.0,14.07,1800.0,6.3177,6.3267,6.2952,6.3267,1800.0
2005-04-25 13:30:00,14.03,14.07,14.01,14.02,2900.0,6.3087,6.3267,6.2997,6.3042,2900.0
2005-04-25 14:00:00,14.02,14.08,14.0,14.05,24500.0,6.3042,6.3312,6.2952,6.3177,24500.0
2005-04-25 14:30:00,14.07,14.08,14.0,14.01,20100.0,6.3267,6.3312,6.2952,6.2997,20100.0
2005-04-25 15:00:00,14.0,14.15,13.96,14.15,14500.0,6.2952,6.3626,6.2772,6.3626,14500.0
2005-04-25 15:30:00,14.2,14.23,14.04,14.1,35800.0,6.3851,6.3986,6.3132,6.3402,35800.0
2005-04-26 09:30:00,14.07,14.15,14.03,14.08,2000.0,6.3267,6.3626,6.3087,6.3312,2000.0
2005-04-26 10:00:00,14.03,14.13,14.03,14.07,7600.0,6.3087,6.3536,6.3087,6.3267,7600.0
2005-04-26 10:30:00,14.01,14.06,14.01,14.06,300.0,6.2997,6.3222,6.2997,6.3222,300.0
2005-04-26 11:00:00,14.04,14.07,14.03,14.06,6600.0,6.3132,6.3267,6.3087,6.3222,6600.0
2005-04-26 11:30:00,14.06,14.06,14.01,14.01,2500.0,6.3222,6.3222,6.2997,6.2997,2500.0
2005-04-26 12:00:00,14.01,14.02,14.0,14.02,2100.0,6.2997,6.3042,6.2952,6.3042,2100.0
2005-04-26 12:30:00,14.01,14.01,13.99,13.99,1900.0,6.2997,6.2997,6.2907,6.2907,1900.0
2005-04-26 13:00:00,13.92,14.0,13.92,13.98,2600.0,6.2592,6.2952,6.2592,6.2862,2600.0
2005-04-26 13:30:00,13.98,13.99,13.98,13.99,200.0,6.2862,6.2907,6.2862,6.2907,200.0
2005-04-26 14:00:00,13.97,14.01,13.94,14.0,4000.0,6.2817,6.2997,6.2682,6.2952,4000.0
2005-04-26 14:30:00,14.01,14.03,13.9,14.0,7900.0,6.2997,6.3087,6.2502,6.2952,7900.0
2005-04-26 15:00:00,14.0,14.01,14.0,14.01,300.0,6.2952,6.2997,6.2952,6.2997,300.0
2005-04-26 15:30:00,14.11,14.11,14.01,14.01,800.0,6.3446,6.3446,6.2997,6.2997,800.0
2005-04-27 09:30:00,14.0,14.09,13.98,14.05,5100.0,6.2952,6.3357,6.2862,6.3177,5100.0
2005-04-27 10:00:00,14.0,14.04,13.97,14.0,9900.0,6.2952,6.3132,6.2817,6.2952,9900.0
2005-04-27 10:30:00,14.01,14.09,14.01,14.05,800.0,6.2997,6.3357,6.2997,6.3177,800.0
2005-04-27 11:00:00,14.0,14.06,14.0,14.05,10800.0,6.2952,6.3222,6.2952,6.3177,10800.0
2005-04-27 11:30:00,14.01,14.13,14.0,14.08,15900.0,6.2997,6.3536,6.2952,6.3312,15900.0
2005-04-27 12:00:00,14.08,14.18,14.0,14.0,9800.0,6.3312,6.3761,6.2952,6.2952,9800.0
2005-04-27 12:30:00,14.02,14.08,14.02,14.07,1000.0,6.3042,6.3312,6.3042,6.3267,1000.0
2005-04-27 13:00:00,14.08,14.15,14.08,14.11,1400.0,6.3312,6.3626,6.3312,6.3446,1400.0
2005-04-27 13:30:00,14.1,14.1,14.03,14.08,3500.0,6.3402,6.3402,6.3087,6.3312,3500.0
2005-04-27 14:00:00,14.06,14.11,14.0,14.11,9000.0,6.3222,6.3446,6.2952,6.3446,9000.0
2005-04-27 14:30:00,14.2,14.23,14.12,14.2,4800.0,6.3851,6.3986,6.3491,6.3851,4800.0
2005-04-27 15:00:00,14.21,14.21,14.15,14.15,400.0,6.3896,6.3896,6.3626,6.3626,400.0
2005-04-27 15:30:00,14.15,14.15,14.15,14.15,0.0,6.3626,6.3626,6.3626,6.3626,0.0
2005-04-28 09:30:00,14.13,14.13,14.0,14.01,3200.0,6.3536,6.3536,6.2952,6.2997,3200.0
2005-04-28 10:00:00,14.02,14.15,14.02,14.1,1600.0,6.3042,6.3626,6.3042,6.3402,1600.0
2005-04-28 10:30:00,14.14,14.14,14.11,14.11,1300.0,6.3581,6.3581,6.3446,6.3446,1300.0
2005-04-28 11:00:00,14.17,14.23,14.17,14.21,2700.0,6.3716,6.3986,6.3716,6.3896,2700.0
2005-04-28 11:30:00,14.2,14.2,14.14,14.15,2100.0,6.3851,6.3851,6.3581,6.3626,2100.0
2005-04-28 12:00:00,14.15,14.25,14.15,14.25,8300.0,6.3626,6.4076,6.3626,6.4076,8300.0
2005-04-28 12:30:00,14.24,14.25,14.22,14.24,1900.0,6.4031,6.4076,6.3941,6.4031,1900.0
2005-04-28 13:00:00,14.24,14.25,14.22,14.23,2500.0,6.4031,6.4076,6.3941,6.3986,2500.0
2005-04-28 13:30:00,14.23,14.25,14.22,14.25,1800.0,6.3986,6.4076,6.3941,6.4076,1800.0
2005-04-28 14:00:00,14.25,14.35,14.24,14.32,5300.0,6.4076,6.4526,6.4031,6.4391,5300.0
2005-04-28 14:30:00,14.32,14.32,14.3,14.31,1600.0,6.4391,6.4391,6.4301,6.4346,1600.0
2005-04-28 15:00:00,14.3,14.3,14.25,14.3,4700.0,6.4301,6.4301,6.4076,6.4301,4700.0
2005-04-28 15:30:00,14.23,14.29,14.09,14.09,2400.0,6.3986,6.4256,6.3357,6.3357,2400.0
2005-04-29 09:30:00,14.2,14.25,14.12,14.15,5600.0,6.3851,6.4076,6.3491,6.3626,5600.0
2005-04-29 10:00:00,14.12,14.13,14.02,14.05,6500.0,6.3491,6.3536,6.3042,6.3177,6500.0
2005-04-29 10:30:00,14.01,14.02,14.0,14.0,4100.0,6.2997,6.3042,6.2952,6.2952,4100.0
2005-04-29 11:00:00,14.0,14.02,13.99,14.0,8800.0,6.2952,6.3042,6.2907,6.2952,8800.0
2005-04-29 11:30:00,14.0,14.08,14.0,14.08,3300.0,6.2952,6.3312,6.2952,6.3312,3300.0
2005-04-29 12:00:00,14.09,14.15,14.06,14.06,1300.0,6.3357,6.3626,6.3222,6.3222,1300.0
2005-04-29 12:30:00,14.01,14.1,14.0,14.0,4800.0,6.2997,6.3402,6.2952,6.2952,4800.0
2005-04-29 13:00:00,14.1,14.15,14.01,14.01,1300.0,6.3402,6.3626,6.2997,6.2997,1300.0
2005-04-29 13:30:00,14.01,14.1,14.01,14.07,600.0,6.2997,6.3402,6.2997,6.3267,600.0
2005-04-29 14:00:00,14.07,14.08,14.06,14.07,600.0,6.3267,6.3312,6.3222,6.3267,600.0
2005-04-29 14:30:00,14.07,14.13,14.07,14.13,1300.0,6.3267,6.3536,6.3267,6.3536,1300.0
2005-04-29 15:00:00,14.16,14.29,14.16,14.29,2400.0,6.3671,6.4256,6.3671,6.4256,2400.0
2005-04-29 15:30:00,14.29,14.35,14.29,14.29,16500.0,6.4256,6.4526,6.4256,6.4256,16500.0
2005-05-02 09:30:00,14.32,14.34,14.32,14.34,300.0,6.4391,6.4481,6.4391,6.4481,300.0
2005-05-02 10:00:00,14.37,14.4,14.34,14.35,2200.0,6.4616,6.475,6.4481,6.4526,2200.0
2005-05-02 10:30:00,14.36,14.36,14.34,14.35,1100.0,6.4571,6.4571,6.4481,6.4526,1100.0
2005-05-02 11:00:00,14.34,14.36,14.33,14.35,4600.0,6.4481,6.4571,6.4436,6.4526,4600.0
2005-05-02 11:30:00,14.35,14.38,14.34,14.37,2300.0,6.4526,6.4661,6.4481,6.4616,2300.0
2005-05-02 12:00:00,14.38,14.38,14.38,14.38,400.0,6.4661,6.4661,6.4661,6.4661,400.0
2005-05-02 12:30:00,14.37,14.45,14.36,14.37,2300.0,6.4616,6.4975,6.4571,6.4616,2300.0
2005-05-02 13:00:00,14.36,14.36,14.33,14.34,8800.0,6.4571,6.4571,6.4436,6.4481,8800.0
2005-05-02 13:30:00,14.33,14.4,14.33,14.38,5300.0,6.4436,6.475,6.4436,6.4661,5300.0
2005-05-02 14:00:00,14.38,14.4,14.34,14.37,6100.0,6.4661,6.475,6.4481,6.4616,6100.0
2005-05-02 14:30:00,14.38,14.38,14.37,14.38,700.0,6.4661,6.4661,6.4616,6.4661,700.0
2005-05-02 15:00:00,14.35,14.41,14.35,14.41,3200.0,6.4526,6.4795,6.4526,6.4795,3200.0
2005-05-02 15:30:00,14.41,14.46,14.4,14.4,4300.0,6.4795,6.502,6.475,6.475,4300.0
2005-05-03 09:30:00,14.32,14.38,14.32,14.38,700.0,6.4391,6.4661,6.4391,6.4661,700.0
2005-05-03 10:00:00,14.37,14.4,14.36,14.36,900.0,6.4616,6.475,6.4571,6.4571,900.0
2005-05-03 10:30:00,14.37,14.4,14.37,14.4,1700.0,6.4616,6.475,6.4616,6.475,1700.0
2005-05-03 11:00:00,14.39,14.39,14.37,14.39,1200.0,6.4706,6.4706,6.4616,6.4706,1200.0
2005-05-03 11:30:00,14.39,14.39,14.39,14.39,200.0,6.4706,6.4706,6.4706,6.4706,200.0
2005-05-03 12:00:00,14.39,14.39,14.36,14.36,500.0,6.4706,6.4706,6.4571,6.4571,500.0
2005-05-03 12:30:00,14.37,14.37,14.36,14.37,700.0,6.4616,6.4616,6.4571,6.4616,700.0
2005-05-03 13:00:00,14.37,14.46,14.37,14.46,11900.0,6.4616,6.502,6.4616,6.502,11900.0
2005-05-03 13:30:00,14.46,14.47,14.4,14.46,1000.0,6.502,6.5065,6.475,6.502,1000.0
2005-05-03 14:00:00,14.48,14.49,14.35,14.36,3300.0,6.511,6.5155,6.4526,6.4571,3300.0
2005-05-03 14:30:00,14.39,14.49,14.39,14.43,1600.0,6.4706,6.5155,6.4706,6.4885,1600.0
2005-05-03 15:00:00,14.43,14.46,14.39,14.41,4800.0,6.4885,6.502,6.4706,6.4795,4800.0
2005-05-03 15:30:00,14.41,14.55,14.41,14.55,3700.0,6.4795,6.5425,6.4795,6.5425,3700.0
2005-05-04 09:30:00,14.58,14.58,14.52,14.55,600.0,6.556,6.556,6.529,6.5425,600.0
2005-05-04 10:00:00,14.5,14.7,14.5,14.63,93200.0,6.52,6.6099,6.52,6.5785,93200.0
2005-05-04 10:30:00,14.63,14.74,14.63,14.72,700.0,6.5785,6.6279,6.5785,6.6189,700.0
2005-05-04 11:00:00,14.71,14.82,14.71,14.82,26800.0,6.6144,6.6639,6.6144,6.6639,26800.0
2005-05-04 11:30:00,14.8,14.8,14.77,14.8,8200.0,6.6549,6.6549,6.6414,6.6549,8200.0
2005-05-04 12:00:00,14.76,14.79,14.75,14.79,600.0,6.6369,6.6504,6.6324,6.6504,600.0
2005-05-04 12:30:00,14.75,14.8,14.7,14.8,3100.0,6.6324,6.6549,6.6099,6.6549,3100.0
2005-05-04 13:00:00,14.79,14.8,14.76,14.76,3000.0,6.6504,6.6549,6.6369,6.6369,3000.0
2005-05-04 13:30:00,14.77,14.8,14.77,14.8,200.0,6.6414,6.6549,6.6414,6.6549,200.0
2005-05-04 14:00:00,14.8,14.92,14.8,14.92,51800.0,6.6549,6.7089,6.6549,6.7089,51800.0
2005-05-04 14:30:00,14.94,14.94,14.89,14.9,18900.0,6.7179,6.7179,6.6954,6.6999,18900.0
2005-05-04 15:00:00,14.9,14.9,14.86,14.89,2800.0,6.6999,6.6999,6.6819,6.6954,2800.0
2005-05-04 15:30:00,14.9,14.9,14.85,14.88,6200.0,6.6999,6.6999,6.6774,6.6909,6200.0
2005-05-05 09:30:00,14.95,15.08,14.95,15.08,11500.0,6.7224,6.7808,6.7224,6.7808,11500.0
2005-05-05 10:00:00,15.04,15.13,15.04,15.04,4700.0,6.7628,6.8033,6.7628,6.7628,4700.0
2005-05-05 10:30:00,14.96,14.97,14.93,14.93,3200.0,6.7269,6.7314,6.7134,6.7134,3200.0
2005-05-05 11:00:00,14.92,14.92,14.92,14.92,800.0,6.7089,6.7089,6.7089,6.7089,800.0
2005-05-05 11:30:00,14.9,14.9,14.87,14.9,3200.0,6.6999,6.6999,6.6864,6.6999,3200.0
2005-05-05 12:00:00,14.87,14.9,14.87,14.9,500.0,6.6864,6.6999,6.6864,6.6999,500.0
2005-05-05 12:30:00,14.89,14.89,14.89,14.89,200.0,6.6954,6.6954,6.6954,6.6954,200.0
2005-05-05 13:00:00,14.84,14.84,14.83,14.84,1500.0,6.6729,6.6729,6.6684,6.6729,1500.0
2005-05-05 13:30:00,14.86,14.9,14.85,14.87,1900.0,6.6819,6.6999,6.6774,6.6864,1900.0
2005-05-05 14:00:00,14.88,14.9,14.88,14.9,1100.0,6.6909,6.6999,6.6909,6.6999,1100.0
2005-05-05 14:30:00,14.88,14.9,14.87,14.89,1900.0,6.6909,6.6999,6.6864,6.6954,1900.0
2005-05-05 15:00:00,14.9,14.92,14.88,14.92,24400.0,6.6999,6.7089,6.6909,6.7089,24400.0
2005-05-05 15:30:00,14.9,14.93,14.85,14.93,4900.0,6.6999,6.7134,6.6774,6.7134,4900.0
2005-05-06 09:30:00,14.95,15.09,14.82,14.82,5500.0,6.7224,6.7853,6.6639,6.6639,5500.0
2005-05-06 10:00:00,14.85,14.85,14.8,14.82,1100.0,6.6774,6.6774,6.6549,6.6639,1100.0
2005-05-06 10:30:00,14.82,14.84,14.81,14.81,700.0,6.6639,6.6729,6.6594,6.6594,700.0
2005-05-06 11:00:00,14.82,14.89,14.8,14.8,1900.0,6.6639,6.6954,6.6549,6.6549,1900.0
2005-05-06 11:30:00,14.86,14.86,14.8,14.8,2000.0,6.6819,6.6819,6.6549,6.6549,2000.0
2005-05-06 12:00:00,14.8,14.8,14.8,14.8,500.0,6.6549,6.6549,6.6549,6.6549,500.0
2005-05-06 12:30:00,14.8,14.8,14.4,14.46,10800.0,6.6549,6.6549,6.475,6.502,10800.0
2005-05-06 13:00:00,14.47,14.7,14.46,14.7,3100.0,6.5065,6.6099,6.502,6.6099,3100.0
2005-05-06 13:30:00,14.7,14.77,14.7,14.74,2600.0,6.6099,6.6414,6.6099,6.6279,2600.0
2005-05-06 14:00:00,14.74,14.8,14.74,14.8,2400.0,6.6279,6.6549,6.6279,6.6549,2400.0
2005-05-06 14:30:00,14.8,14.8,14.76,14.76,1400.0,6.6549,6.6549,6.6369,6.6369,1400.0
2005-05-06 15:00:00,14.77,14.77,14.72,14.73,5800.0,6.6414,6.6414,6.6189,6.6234,5800.0
2005-05-06 15:30:00,14.73,14.73,14.65,14.65,1700.0,6.6234,6.6234,6.5875,6.5875,1700.0
2005-05-09 10:00:00,14.62,14.62,14.62,14.62,100.0,6.574,6.574,6.574,6.574,100.0
2005-05-09 10:30:00,14.59,14.59,14.59,14.59,100.0,6.5605,6.5605,6.5605,6.5605,100.0
2005-05-09 11:00:00,14.6,14.74,14.6,14.74,2200.0,6.565,6.6279,6.565,6.6279,2200.0
2005-05-09 11:30:00,14.74,14.74,14.74,14.74,0.0,6.6279,6.6279,6.6279,6.6279,0.0
2005-05-09 12:00:00,14.74,14.79,14.74,14.76,700.0,6.6279,6.6504,6.6279,6.6369,700.0
2005-05-09 12:30:00,14.71,14.8,14.71,14.78,1200.0,6.6144,6.6549,6.6144,6.6459,1200.0
2005-05-09 13:00:00,14.78,14.78,14.78,14.78,100.0,6.6459,6.6459,6.6459,6.6459,100.0
2005-05-09 13:30:00,14.77,14.79,14.75,14.79,1800.0,6.6414,6.6504,6.6324,6.6504,1800.0
2005-05-09 14:00:00,14.79,14.94,14.79,14.86,2100.0,6.6504,6.7179,6.6504,6.6819,2100.0
2005-05-09 14:30:00,14.85,14.89,14.82,14.84,1500.0,6.6774,6.6954,6.6639,6.6729,1500.0
2005-05-09 15:00:00,14.83,14.87,14.81,14.84,900.0,6.6684,6.6864,6.6594,6.6729,900.0
2005-05-09 15:30:00,14.84,14.97,14.84,14.9,2500.0,6.6729,6.7314,6.6729,6.6999,2500.0
2005-05-10 09:30:00,15.03,15.03,14.65,14.65,6100.0,6.7583,6.7583,6.5875,6.5875,6100.0
2005-05-10 10:00:00,14.73,14.9,14.73,14.78,3600.0,6.6234,6.6999,6.6234,6.6459,3600.0
2005-05-10 10:30:00,14.8,14.82,14.75,14.82,4500.0,6.6549,6.6639,6.6324,6.6639,4500.0
2005-05-10 11:00:00,14.77,14.82,14.76,14.76,800.0,6.6414,6.6639,6.6369,6.6369,800.0
2005-05-10 11:30:00,14.8,14.8,14.65,14.66,1100.0,6.6549,6.6549,6.5875,6.592,1100.0
2005-05-10 12:00:00,14.61,14.61,14.61,14.61,100.0,6.5695,6.5695,6.5695,6.5695,100.0
2005-05-10 12:30:00,14.6,14.6,14.6,14.6,400.0,6.565,6.565,6.565,6.565,400.0
2005-05-10 13:00:00,14.61,14.61,14.61,14.61,200.0,6.5695,6.5695,6.5695,6.5695,200.0
2005-05-10 13:30:00,14.61,14.61,14.56,14.57,2400.0,6.5695,6.5695,6.547,6.5515,2400.0
2005-05-10 14:00:00,14.57,14.67,14.57,14.67,1100.0,6.5515,6.5965,6.5515,6.5965,1100.0
2005-05-10 14:30:00,14.67,14.67,14.47,14.48,2700.0,6.5965,6.5965,6.5065,6.511,2700.0
2005-05-10 15:00:00,14.46,14.66,14.43,14.66,22700.0,6.502,6.592,6.4885,6.592,22700.0
2005-05-10 15:30:00,14.7,14.84,14.59,14.84,16000.0,6.6099,6.6729,6.5605,6.6729,16000.0
2005-05-11 09:30:00,14.88,14.88,14.75,14.77,3000.0,6.6909,6.6909,6.6324,6.6414,3000.0
2005-05-11 10:00:00,14.8,14.8,14.6,14.61,3700.0,6.6549,6.6549,6.565,6.5695,3700.0
2005-05-11 10:30:00,14.67,14.7,14.67,14.68,500.0,6.5965,6.6099,6.5965,6.601,500.0
2005-05-11 11:00:00,14.62,14.62,14.61,14.62,500.0,6.574,6.574,6.5695,6.574,500.0
2005-05-11 11:30:00,14.62,14.62,14.62,14.62,0.0,6.574,6.574,6.574,6.574,0.0
2005-05-11 12:00:00,14.56,14.57,14.5,14.54,4400.0,6.547,6.5515,6.52,6.538,4400.0
2005-05-11 12:30:00,14.56,14.56,14.52,14.52,600.0,6.547,6.547,6.529,6.529,600.0
2005-05-11 13:00:00,14.58,14.61,14.54,14.61,2700.0,6.556,6.5695,6.538,6.5695,2700.0
2005-05-11 13:30:00,14.57,14.59,14.5,14.52,1800.0,6.5515,6.5605,6.52,6.529,1800.0
2005-05-11 14:00:00,14.52,14.6,14.49,14.6,1900.0,6.529,6.565,6.5155,6.565,1900.0
2005-05-11 14:30:00,14.62,14.68,14.62,14.68,2600.0,6.574,6.601,6.574,6.601,2600.0
2005-05-11 15:00:00,14.65,14.68,14.52,14.57,4100.0,6.5875,6.601,6.529,6.5515,4100.0
2005-05-11 15:30:00,14.57,14.65,14.57,14.6,5700.0,6.5515,6.5875,6.5515,6.565,5700.0
2005-05-12 09:30:00,14.55,14.55,14.47,14.47,1600.0,6.5425,6.5425,6.5065,6.5065,1600.0
2005-05-12 10:00:00,14.46,14.46,14.41,14.46,700.0,6.502,6.502,6.4795,6.502,700.0
2005-05-12 10:30:00,14.41,14.46,14.4,14.4,1400.0,6.4795,6.502,6.475,6.475,1400.0
2005-05-12 11:00:00,14.35,14.35,14.34,14.34,800.0,6.4526,6.4526,6.4481,6.4481,800.0
2005-05-12 11:30:00,14.35,14.35,14.35,14.35,200.0,6.4526,6.4526,6.4526,6.4526,200.0
2005-05-12 12:00:00,14.35,14.6,14.35,14.6,7000.0,6.4526,6.565,6.4526,6.565,7000.0
2005-05-12 12:30:00,14.55,14.59,14.5,14.5,4700.0,6.5425,6.5605,6.52,6.52,4700.0
2005-05-12 13:00:00,14.5,14.54,14.5,14.52,7300.0,6.52,6.538,6.52,6.529,7300.0
2005-05-12 13:30:00,14.5,14.51,14.5,14.51,11100.0,6.52,6.5245,6.52,6.5245,11100.0
2005-05-12 14:00:00,14.51,14.52,14.49,14.49,6900.0,6.5245,6.529,6.5155,6.5155,6900.0
2005-05-12 14:30:00,14.49,14.5,14.49,14.5,11700.0,6.5155,6.52,6.5155,6.52,11700.0
2005-05-12 15:00:00,14.5,14.59,14.5,14.5,15100.0,6.52,6.5605,6.52,6.52,15100.0
2005-05-12 15:30:00,14.5,14.51,14.49,14.49,5200.0,6.52,6.5245,6.5155,6.5155,5200.0
2005-05-13 09:30:00,14.5,14.5,14.25,14.25,3400.0,6.52,6.52,6.4076,6.4076,3400.0
2005-05-13 10:00:00,14.21,14.34,14.2,14.32,17200.0,6.3896,6.4481,6.3851,6.4391,17200.0
2005-05-13 10:30:00,14.32,14.35,14.3,14.35,22200.0,6.4391,6.4526,6.4301,6.4526,22200.0
2005-05-13 11:00:00,14.34,14.34,14.3,14.3,1500.0,6.4481,6.4481,6.4301,6.4301,1500.0
2005-05-13 11:30:00,14.3,14.31,14.3,14.31,600.0,6.4301,6.4346,6.4301,6.4346,600.0
2005-05-13 12:00:00,14.35,14.4,14.3,14.3,3300.0,6.4526,6.475,6.4301,6.4301,3300.0
2005-05-13 12:30:00,14.3,14.32,14.3,14.32,1100.0,6.4301,6.4391,6.4301,6.4391,1100.0
2005-05-13 13:00:00,14.3,14.43,14.3,14.4,5500.0,6.4301,6.4885,6.4301,6.475,5500.0
2005-05-13 13:30:00,14.4,14.4,14.31,14.31,5600.0,6.475,6.475,6.4346,6.4346,5600.0
2005-05-13 14:00:00,14.3,14.35,14.3,14.32,7800.0,6.4301,6.4526,6.4301,6.4391,7800.0
2005-05-13 14:30:00,14.31,14.38,14.31,14.31,4800.0,6.4346,6.4661,6.4346,6.4346,4800.0
2005-05-13 15:00:00,14.31,14.39,14.31,14.32,2900.0,6.4346,6.4706,6.4346,6.4391,2900.0
2005-05-13 15:30:00,14.31,14.33,14.31,14.32,4000.0,6.4346,6.4436,6.4346,6.4391,4000.0
2005-05-16 09:30:00,14.32,14.37,14.32,14.33,1200.0,6.4391,6.4616,6.4391,6.4436,1200.0
2005-05-16 10:00:00,14.33,14.33,14.26,14.28,2800.0,6.4436,6.4436,6.4121,6.4211,2800.0
2005-05-16 10:30:00,14.26,14.27,14.21,14.21,1700.0,6.4121,6.4166,6.3896,6.3896,1700.0
2005-05-16 11:00:00,14.15,14.16,13.8,14.1,14000.0,6.3626,6.3671,6.2053,6.3402,14000.0
2005-05-16 11:30:00,14.15,14.15,14.12,14.12,1200.0,6.3626,6.3626,6.3491,6.3491,1200.0
2005-05-16 12:00:00,14.17,14.27,14.17,14.25,2300.0,6.3716,6.4166,6.3716,6.4076,2300.0
2005-05-16 12:30:00,14.29,14.32,14.13,14.32,16900.0,6.4256,6.4391,6.3536,6.4391,16900.0
2005-05-16 13:00:00,14.32,14.39,14.32,14.39,2900.0,6.4391,6.4706,6.4391,6.4706,2900.0
2005-05-16 13:30:00,14.38,14.47,14.32,14.45,16100.0,6.4661,6.5065,6.4391,6.4975,16100.0
2005-05-16 14:00:00,14.44,14.5,14.33,14.48,13100.0,6.493,6.52,6.4436,6.511,13100.0
2005-05-16 14:30:00,14.44,14.63,14.44,14.55,2100.0,6.493,6.5785,6.493,6.5425,2100.0
2005-05-16 15:00:00,14.55,14.7,14.55,14.66,2900.0,6.5425,6.6099,6.5425,6.592,2900.0
2005-05-16 15:30:00,14.65,14.65,14.58,14.61,5400.0,6.5875,6.5875,6.556,6.5695,5400.0
2005-05-17 09:30:00,14.75,14.75,14.5,14.58,12000.0,6.6324,6.6324,6.52,6.556,12000.0
2005-05-17 10:00:00,14.57,14.57,14.45,14.45,4200.0,6.5515,6.5515,6.4975,6.4975,4200.0
2005-05-17 10:30:00,14.45,14.46,14.38,14.46,4700.0,6.4975,6.502,6.4661,6.502,4700.0
2005-05-17 11:00:00,14.46,14.54,14.46,14.51,30800.0,6.502,6.538,6.502,6.5245,30800.0
2005-05-17 11:30:00,14.5,14.54,14.5,14.5,7900.0,6.52,6.538,6.52,6.52,7900.0
2005-05-17 12:00:00,14.5,14.51,14.5,14.5,12200.0,6.52,6.5245,6.52,6.52,12200.0
2005-05-17 12:30:00,14.5,14.5,14.47,14.47,5000.0,6.52,6.52,6.5065,6.5065,5000.0
2005-05-17 13:00:00,14.47,14.5,14.47,14.47,18900.0,6.5065,6.52,6.5065,6.5065,18900.0
2005-05-17 13:30:00,14.45,14.45,14.37,14.42,2100.0,6.4975,6.4975,6.4616,6.484,2100.0
2005-05-17 14:00:00,14.42,14.52,14.4,14.52,7200.0,6.484,6.529,6.475,6.529,7200.0
2005-05-17 14:30:00,14.52,14.56,14.48,14.51,3500.0,6.529,6.547,6.511,6.5245,3500.0
2005-05-17 15:00:00,14.51,14.55,14.5,14.55,18200.0,6.5245,6.5425,6.52,6.5425,18200.0
2005-05-17 15:30:00,14.51,14.55,14.5,14.5,21800.0,6.5245,6.5425,6.52,6.52,21800.0
2005-05-18 09:30:00,14.52,14.58,14.5,14.55,19900.0,6.529,6.556,6.52,6.5425,19900.0
2005-05-18 10:00:00,14.58,14.59,14.5,14.57,3100.0,6.556,6.5605,6.52,6.5515,3100.0
2005-05-18 10:30:00,14.59,14.59,14.5,14.5,42700.0,6.5605,6.5605,6.52,6.52,42700.0
2005-05-18 11:00:00,14.58,14.6,14.58,14.6,500.0,6.556,6.565,6.556,6.565,500.0
2005-05-18 11:30:00,14.55,14.66,14.52,14.55,3300.0,6.5425,6.592,6.529,6.5425,3300.0
2005-05-18 12:00:00,14.6,14.74,14.6,14.65,3400.0,6.565,6.6279,6.565,6.5875,3400.0
2005-05-18 12:30:00,14.7,14.75,14.68,14.7,1300.0,6.6099,6.6324,6.601,6.6099,1300.0
2005-05-18 13:00:00,14.71,14.71,14.51,14.6,6200.0,6.6144,6.6144,6.5245,6.565,6200.0
2005-05-18 13:30:00,14.59,14.63,14.59,14.59,1800.0,6.5605,6.5785,6.5605,6.5605,1800.0
2005-05-18 14:00:00,14.61,14.67,14.55,14.56,3800.0,6.5695,6.5965,6.5425,6.547,3800.0
2005-05-18 14:30:00,14.59,14.6,14.52,14.55,1800.0,6.5605,6.565,6.529,6.5425,1800.0
2005-05-18 15:00:00,14.56,14.6,14.52,14.52,3000.0,6.547,6.565,6.529,6.529,3000.0
2005-05-18 15:30:00,14.5,14.6,14.5,14.53,20600.0,6.52,6.565,6.52,6.5335,20600.0
2005-05-19 09:30:00,14.65,14.74,14.65,14.74,5500.0,6.5875,6.6279,6.5875,6.6279,5500.0
2005-05-19 10:00:00,14.73,14.75,14.71,14.71,8800.0,6.6234,6.6324,6.6144,6.6144,8800.0
2005-05-19 10:30:00,14.71,14.74,14.71,14.74,600.0,6.6144,6.6279,6.6144,6.6279,600.0
2005-05-19 11:00:00,14.74,14.74,14.7,14.7,7300.0,6.6279,6.6279,6.6099,6.6099,7300.0
2005-05-19 11:30:00,14.7,14.74,14.7,14.71,27900.0,6.6099,6.6279,6.6099,6.6144,27900.0
2005-05-19 12:00:00,14.74,14.75,14.74,14.75,3200.0,6.6279,6.6324,6.6279,6.6324,3200.0
2005-05-19 12:30:00,14.71,14.74,14.71,14.74,2400.0,6.6144,6.6279,6.6144,6.6279,2400.0
2005-05-19 13:00:00,14.75,14.75,14.73,14.73,6900.0,6.6324,6.6324,6.6234,6.6234,6900.0
2005-05-19 13:30:00,14.72,14.72,14.7,14.7,1500.0,6.6189,6.6189,6.6099,6.6099,1500.0
2005-05-19 14:00:00,14.7,14.72,14.7,14.72,2400.0,6.6099,6.6189,6.6099,6.6189,2400.0
2005-05-19 14:30:00,14.7,14.73,14.7,14.73,2400.0,6.6099,6.6234,6.6099,6.6234,2400.0
2005-05-19 15:00:00,14.73,14.75,14.73,14.75,1400.0,6.6234,6.6324,6.6234,6.6324,1400.0
2005-05-19 15:30:00,14.73,14.75,14.73,14.75,10700.0,6.6234,6.6324,6.6234,6.6324,10700.0
2005-05-20 09:30:00,14.75,14.82,14.7,14.82,1700.0,6.6324,6.6639,6.6099,6.6639,1700.0
2005-05-20 10:00:00,14.82,14.82,14.71,14.73,1500.0,6.6639,6.6639,6.6144,6.6234,1500.0
2005-05-20 10:30:00,14.72,14.72,14.72,14.72,100.0,6.6189,6.6189,6.6189,6.6189,100.0
2005-05-20 11:00:00,14.75,14.75,14.75,14.75,200.0,6.6324,6.6324,6.6324,6.6324,200.0
2005-05-20 11:30:00,14.73,14.73,14.73,14.73,500.0,6.6234,6.6234,6.6234,6.6234,500.0
2005-05-20 12:00:00,14.74,14.81,14.74,14.81,2800.0,6.6279,6.6594,6.6279,6.6594,2800.0
2005-05-20 12:30:00,14.9,14.9,14.81,14.88,1400.0,6.6999,6.6999,6.6594,6.6909,1400.0
2005-05-20 13:00:00,14.9,15.0,14.86,14.86,3500.0,6.6999,6.7448,6.6819,6.6819,3500.0
2005-05-20 13:30:00,14.87,14.94,14.87,14.92,2700.0,6.6864,6.7179,6.6864,6.7089,2700.0
2005-05-20 14:00:00,14.93,14.93,14.92,14.92,700.0,6.7134,6.7134,6.7089,6.7089,700.0
2005-05-20 14:30:00,14.92,14.95,14.87,14.95,25000.0,6.7089,6.7224,6.6864,6.7224,25000.0
2005-05-20 15:00:00,14.92,15.01,14.92,15.01,3800.0,6.7089,6.7493,6.7089,6.7493,3800.0
2005-05-20 15:30:00,14.97,14.99,14.92,14.99,3200.0,6.7314,6.7403,6.7089,6.7403,3200.0
2005-05-23 09:30:00,14.99,14.99,14.92,14.92,2000.0,6.7403,6.7403,6.7089,6.7089,2000.0
2005-05-23 10:00:00,14.98,15.0,14.95,15.0,9900.0,6.7358,6.7448,6.7224,6.7448,9900.0
2005-05-23 10:30:00,15.0,15.12,14.99,15.1,19600.0,6.7448,6.7988,6.7403,6.7898,19600.0
2005-05-23 11:00:00,15.1,15.15,15.02,15.02,6100.0,6.7898,6.8123,6.7538,6.7538,6100.0
2005-05-23 11:30:00,15.05,15.15,15.05,15.15,1200.0,6.7673,6.8123,6.7673,6.8123,1200.0
2005-05-23 12:00:00,15.17,15.2,15.15,15.2,4300.0,6.8213,6.8348,6.8123,6.8348,4300.0
2005-05-23 12:30:00,15.24,15.25,15.15,15.15,3000.0,6.8528,6.8573,6.8123,6.8123,3000.0
2005-05-23 13:00:00,15.2,15.29,15.2,15.2,2900.0,6.8348,6.8752,6.8348,6.8348,2900.0
2005-05-23 13:30:00,15.25,15.3,15.25,15.28,3400.0,6.8573,6.8797,6.8573,6.8707,3400.0
2005-05-23 14:00:00,15.33,15.43,15.29,15.43,2100.0,6.8932,6.9382,6.8752,6.9382,2100.0
2005-05-23 14:30:00,15.44,15.44,15.31,15.39,4000.0,6.9427,6.9427,6.8842,6.9202,4000.0
2005-05-23 15:00:00,15.3,15.3,15.25,15.25,300.0,6.8797,6.8797,6.8573,6.8573,300.0
2005-05-23 15:30:00,15.29,15.39,15.23,15.23,13400.0,6.8752,6.9202,6.8483,6.8483,13400.0
2005-05-24 09:30:00,15.13,15.23,15.1,15.15,35000.0,6.8033,6.8483,6.7898,6.8123,35000.0
2005-05-24 10:00:00,15.16,15.16,14.92,15.0,4900.0,6.8168,6.8168,6.7089,6.7448,4900.0
2005-05-24 10:30:00,15.0,15.01,15.0,15.0,4300.0,6.7448,6.7493,6.7448,6.7448,4300.0
2005-05-24 11:00:00,15.0,15.04,15.0,15.0,4400.0,6.7448,6.7628,6.7448,6.7448,4400.0
2005-05-24 11:30:00,15.0,15.01,15.0,15.01,200.0,6.7448,6.7493,6.7448,6.7493,200.0
2005-05-24 12:00:00,15.0,15.02,15.0,15.01,1600.0,6.7448,6.7538,6.7448,6.7493,1600.0
2005-05-24 12:30:00,15.0,15.0,15.0,15.0,500.0,6.7448,6.7448,6.7448,6.7448,500.0
2005-05-24 13:00:00,15.04,15.05,15.02,15.05,1800.0,6.7628,6.7673,6.7538,6.7673,1800.0
2005-05-24 13:30:00,15.02,15.02,15.02,15.02,100.0,6.7538,6.7538,6.7538,6.7538,100.0
2005-05-24 14:00:00,15.04,15.05,15.0,15.05,1700.0,6.7628,6.7673,6.7448,6.7673,1700.0
2005-05-24 14:30:00,15.01,15.01,15.01,15.01,200.0,6.7493,6.7493,6.7493,6.7493,200.0
2005-05-24 15:00:00,15.05,15.19,15.05,15.19,1700.0,6.7673,6.8303,6.7673,6.8303,1700.0
2005-05-24 15:30:00,15.17,15.2,15.1,15.1,102200.0,6.8213,6.8348,6.7898,6.7898,102200.0
2005-05-25 09:30:00,15.02,15.02,14.98,14.98,7400.0,6.7538,6.7538,6.7358,6.7358,7400.0
2005-05-25 10:00:00,14.98,14.99,14.95,14.99,3600.0,6.7358,6.7403,6.7224,6.7403,3600.0
2005-05-25 10:30:00,14.99,14.99,14.99,14.99,1500.0,6.7403,6.7403,6.7403,6.7403,1500.0
2005-05-25 11:00:00,14.99,15.0,14.99,15.0,1900.0,6.7403,6.7448,6.7403,6.7448,1900.0
2005-05-25 11:30:00,15.0,15.1,15.0,15.05,1600.0,6.7448,6.7898,6.7448,6.7673,1600.0
2005-05-25 12:00:00,15.02,15.02,15.02,15.02,100.0,6.7538,6.7538,6.7538,6.7538,100.0
2005-05-25 12:30:00,15.02,15.02,15.02,15.02,100.0,6.7538,6.7538,6.7538,6.7538,100.0
2005-05-25 13:00:00,15.01,15.03,15.0,15.0,1400.0,6.7493,6.7583,6.7448,6.7448,1400.0
2005-05-25 13:30:00,15.01,15.09,15.01,15.03,3600.0,6.7493,6.7853,6.7493,6.7583,3600.0
2005-05-25 14:00:00,15.09,15.1,15.01,15.01,1900.0,6.7853,6.7898,6.7493,6.7493,1900.0
2005-05-25 14:30:00,15.06,15.06,15.0,15.0,3800.0,6.7718,6.7718,6.7448,6.7448,3800.0
2005-05-25 15:00:00,15.0,15.18,15.0,15.0,3200.0,6.7448,6.8258,6.7448,6.7448,3200.0
2005-05-25 15:30:00,15.0,15.12,15.0,15.04,2500.0,6.7448,6.7988,6.7448,6.7628,2500.0
2005-05-26 09:30:00,15.1,15.1,15.04,15.04,2500.0,6.7898,6.7898,6.7628,6.7628,2500.0
2005-05-26 10:00:00,15.05,15.15,15.05,15.15,6200.0,6.7673,6.8123,6.7673,6.8123,6200.0
2005-05-26 10:30:00,15.09,15.11,15.04,15.04,1400.0,6.7853,6.7943,6.7628,6.7628,1400.0
2005-05-26 11:00:00,15.09,15.09,15.09,15.09,100.0,6.7853,6.7853,6.7853,6.7853,100.0
2005-05-26 11:30:00,15.09,15.09,15.09,15.09,0.0,6.7853,6.7853,6.7853,6.7853,0.0
2005-05-26 12:00:00,15.05,15.05,15.05,15.05,1200.0,6.7673,6.7673,6.7673,6.7673,1200.0
2005-05-26 12:30:00,15.06,15.06,15.06,15.06,400.0,6.7718,6.7718,6.7718,6.7718,400.0
2005-05-26 13:00:00,15.06,15.06,15.05,15.05,700.0,6.7718,6.7718,6.7673,6.7673,700.0
2005-05-26 13:30:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-26 14:00:00,15.05,15.05,15.05,15.05,300.0,6.7673,6.7673,6.7673,6.7673,300.0
2005-05-26 14:30:00,15.03,15.05,15.03,15.05,12300.0,6.7583,6.7673,6.7583,6.7673,12300.0
2005-05-26 15:00:00,15.05,15.06,15.05,15.06,12100.0,6.7673,6.7718,6.7673,6.7718,12100.0
2005-05-26 15:30:00,15.06,15.1,15.05,15.05,8100.0,6.7718,6.7898,6.7673,6.7673,8100.0
2005-05-27 09:30:00,15.09,15.09,15.08,15.08,200.0,6.7853,6.7853,6.7808,6.7808,200.0
2005-05-27 10:00:00,15.06,15.06,15.06,15.06,200.0,6.7718,6.7718,6.7718,6.7718,200.0
2005-05-27 10:30:00,15.07,15.09,15.0,15.0,4900.0,6.7763,6.7853,6.7448,6.7448,4900.0
2005-05-27 11:00:00,15.03,15.13,15.02,15.1,6600.0,6.7583,6.8033,6.7538,6.7898,6600.0
2005-05-27 11:30:00,15.06,15.09,15.06,15.09,2000.0,6.7718,6.7853,6.7718,6.7853,2000.0
2005-05-27 12:00:00,15.05,15.05,15.05,15.05,1100.0,6.7673,6.7673,6.7673,6.7673,1100.0
2005-05-27 12:30:00,15.05,15.07,15.05,15.07,1200.0,6.7673,6.7763,6.7673,6.7763,1200.0
2005-05-27 13:00:00,15.07,15.09,15.05,15.05,7300.0,6.7763,6.7853,6.7673,6.7673,7300.0
2005-05-27 13:30:00,15.05,15.09,15.05,15.05,4900.0,6.7673,6.7853,6.7673,6.7673,4900.0
2005-05-27 14:00:00,15.08,15.15,15.08,15.15,3500.0,6.7808,6.8123,6.7808,6.8123,3500.0
2005-05-27 14:30:00,15.18,15.19,15.06,15.13,4600.0,6.8258,6.8303,6.7718,6.8033,4600.0
2005-05-27 15:00:00,15.14,15.14,15.05,15.06,3100.0,6.8078,6.8078,6.7673,6.7718,3100.0
2005-05-27 15:30:00,15.1,15.18,15.05,15.13,7100.0,6.7898,6.8258,6.7673,6.8033,7100.0
2005-05-31 09:30:00,15.2,15.2,15.05,15.06,3000.0,6.8348,6.8348,6.7673,6.7718,3000.0
2005-05-31 10:00:00,15.07,15.07,15.0,15.07,3000.0,6.7763,6.7763,6.7448,6.7763,3000.0
2005-05-31 10:30:00,15.1,15.1,15.06,15.06,800.0,6.7898,6.7898,6.7718,6.7718,800.0
2005-05-31 11:00:00,15.11,15.11,15.0,15.0,3800.0,6.7943,6.7943,6.7448,6.7448,3800.0
2005-05-31 11:30:00,15.0,15.0,15.0,15.0,200.0,6.7448,6.7448,6.7448,6.7448,200.0
2005-05-31 12:00:00,15.0,15.0,14.96,14.96,1100.0,6.7448,6.7448,6.7269,6.7269,1100.0
2005-05-31 12:30:00,14.99,14.99,14.95,14.95,600.0,6.7403,6.7403,6.7224,6.7224,600.0
2005-05-31 13:00:00,14.94,14.94,14.85,14.85,1100.0,6.7179,6.7179,6.6774,6.6774,1100.0
2005-05-31 13:30:00,14.91,14.99,14.91,14.99,300.0,6.7044,6.7403,6.7044,6.7403,300.0
2005-05-31 14:00:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-05-31 14:30:00,15.0,15.0,15.0,15.0,1700.0,6.7448,6.7448,6.7448,6.7448,1700.0
2005-05-31 15:00:00,15.03,15.06,15.01,15.06,900.0,6.7583,6.7718,6.7493,6.7718,900.0
2005-05-31 15:30:00,15.05,15.05,15.0,15.0,3300.0,6.7673,6.7673,6.7448,6.7448,3300.0
2005-06-01 09:30:00,15.04,15.04,15.0,15.03,3100.0,6.7628,6.7628,6.7448,6.7583,3100.0
2005-06-01 10:00:00,15.0,15.03,14.98,15.02,6900.0,6.7448,6.7583,6.7358,6.7538,6900.0
2005-06-01 10:30:00,15.03,15.11,15.03,15.09,3600.0,6.7583,6.7943,6.7583,6.7853,3600.0
2005-06-01 11:00:00,15.09,15.09,15.09,15.09,1100.0,6.7853,6.7853,6.7853,6.7853,1100.0
2005-06-01 11:30:00,15.1,15.1,15.09,15.1,400.0,6.7898,6.7898,6.7853,6.7898,400.0
2005-06-01 12:00:00,15.1,15.1,15.04,15.09,5600.0,6.7898,6.7898,6.7628,6.7853,5600.0
2005-06-01 12:30:00,15.1,15.15,15.09,15.15,3200.0,6.7898,6.8123,6.7853,6.8123,3200.0
2005-06-01 13:00:00,15.16,15.19,15.14,15.19,1100.0,6.8168,6.8303,6.8078,6.8303,1100.0
2005-06-01 13:30:00,15.19,15.19,15.18,15.19,2000.0,6.8303,6.8303,6.8258,6.8303,2000.0
2005-06-01 14:00:00,15.19,15.19,15.13,15.13,800.0,6.8303,6.8303,6.8033,6.8033,800.0
2005-06-01 14:30:00,15.14,15.14,15.04,15.04,8300.0,6.8078,6.8078,6.7628,6.7628,8300.0
2005-06-01 15:00:00,15.04,15.12,15.0,15.09,5500.0,6.7628,6.7988,6.7448,6.7853,5500.0
2005-06-01 15:30:00,15.09,15.09,15.08,15.08,700.0,6.7853,6.7853,6.7808,6.7808,700.0
2005-06-02 09:30:00,15.05,15.05,14.96,14.99,3000.0,6.7673,6.7673,6.7269,6.7403,3000.0
2005-06-02 10:00:00,14.98,15.0,14.9,14.96,5100.0,6.7358,6.7448,6.6999,6.7269,5100.0
2005-06-02 10:30:00,15.0,15.12,15.0,15.11,1300.0,6.7448,6.7988,6.7448,6.7943,1300.0
2005-06-02 11:00:00,15.11,15.19,15.11,15.19,5700.0,6.7943,6.8303,6.7943,6.8303,5700.0
2005-06-02 11:30:00,15.19,15.21,15.19,15.21,2200.0,6.8303,6.8393,6.8303,6.8393,2200.0
2005-06-02 12:00:00,15.22,15.26,15.22,15.26,1200.0,6.8438,6.8618,6.8438,6.8618,1200.0
2005-06-02 12:30:00,15.26,15.26,15.25,15.25,2100.0,6.8618,6.8618,6.8573,6.8573,2100.0
2005-06-02 13:00:00,15.29,15.3,15.29,15.29,2500.0,6.8752,6.8797,6.8752,6.8752,2500.0
2005-06-02 13:30:00,15.2,15.2,15.11,15.15,6800.0,6.8348,6.8348,6.7943,6.8123,6800.0
2005-06-02 14:00:00,15.17,15.25,15.17,15.25,2200.0,6.8213,6.8573,6.8213,6.8573,2200.0
2005-06-02 14:30:00,15.24,15.25,15.24,15.25,3100.0,6.8528,6.8573,6.8528,6.8573,3100.0
2005-06-02 15:00:00,15.24,15.25,15.2,15.2,1300.0,6.8528,6.8573,6.8348,6.8348,1300.0
2005-06-02 15:30:00,15.15,15.16,15.15,15.16,1000.0,6.8123,6.8168,6.8123,6.8168,1000.0
2005-06-03 09:30:00,15.25,15.27,15.19,15.27,12800.0,6.8573,6.8662,6.8303,6.8662,12800.0
2005-06-03 10:00:00,15.26,15.26,15.17,15.19,5700.0,6.8618,6.8618,6.8213,6.8303,5700.0
2005-06-03 10:30:00,15.2,15.22,15.2,15.22,200.0,6.8348,6.8438,6.8348,6.8438,200.0
2005-06-03 11:00:00,15.22,15.25,15.22,15.23,900.0,6.8438,6.8573,6.8438,6.8483,900.0
2005-06-03 11:30:00,15.15,15.2,15.11,15.17,2900.0,6.8123,6.8348,6.7943,6.8213,2900.0
2005-06-03 12:00:00,15.17,15.2,15.12,15.19,1300.0,6.8213,6.8348,6.7988,6.8303,1300.0
2005-06-03 12:30:00,15.2,15.2,15.19,15.19,700.0,6.8348,6.8348,6.8303,6.8303,700.0
2005-06-03 13:00:00,15.2,15.2,15.19,15.2,1200.0,6.8348,6.8348,6.8303,6.8348,1200.0
2005-06-03 13:30:00,15.2,15.29,15.2,15.29,800.0,6.8348,6.8752,6.8348,6.8752,800.0
2005-06-03 14:00:00,15.34,15.34,15.34,15.34,100.0,6.8977,6.8977,6.8977,6.8977,100.0
2005-06-03 14:30:00,15.28,15.41,15.28,15.33,1100.0,6.8707,6.9292,6.8707,6.8932,1100.0
2005-06-03 15:00:00,15.34,15.41,15.34,15.38,3300.0,6.8977,6.9292,6.8977,6.9157,3300.0
2005-06-03 15:30:00,15.33,15.34,15.04,15.1,10800.0,6.8932,6.8977,6.7628,6.7898,10800.0
2005-06-06 09:30:00,15.22,15.22,15.18,15.18,1200.0,6.8438,6.8438,6.8258,6.8258,1200.0
2005-06-06 10:00:00,15.21,15.21,15.13,15.15,700.0,6.8393,6.8393,6.8033,6.8123,700.0
2005-06-06 10:30:00,15.1,15.1,15.05,15.05,1100.0,6.7898,6.7898,6.7673,6.7673,1100.0
2005-06-06 11:00:00,15.08,15.18,15.0,15.18,2100.0,6.7808,6.8258,6.7448,6.8258,2100.0
2005-06-06 11:30:00,15.18,15.18,15.04,15.12,2400.0,6.8258,6.8258,6.7628,6.7988,2400.0
2005-06-06 12:00:00,15.17,15.18,15.05,15.05,6300.0,6.8213,6.8258,6.7673,6.7673,6300.0
2005-06-06 12:30:00,15.05,15.05,14.98,14.99,3900.0,6.7673,6.7673,6.7358,6.7403,3900.0
2005-06-06 13:00:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-06-06 13:30:00,14.99,15.04,14.99,15.04,14100.0,6.7403,6.7628,6.7403,6.7628,14100.0
2005-06-06 14:00:00,15.04,15.11,14.99,15.0,4900.0,6.7628,6.7943,6.7403,6.7448,4900.0
2005-06-06 14:30:00,15.06,15.2,15.0,15.2,6000.0,6.7718,6.8348,6.7448,6.8348,6000.0
2005-06-06 15:00:00,15.16,15.38,15.16,15.38,28000.0,6.8168,6.9157,6.8168,6.9157,28000.0
2005-06-06 15:30:00,15.31,15.31,15.25,15.25,3800.0,6.8842,6.8842,6.8573,6.8573,3800.0
2005-06-07 09:30:00,15.26,15.26,15.11,15.14,4900.0,6.8618,6.8618,6.7943,6.8078,4900.0
2005-06-07 10:00:00,15.1,15.3,15.09,15.2,31200.0,6.7898,6.8797,6.7853,6.8348,31200.0
2005-06-07 10:30:00,15.2,15.29,15.15,15.28,4600.0,6.8348,6.8752,6.8123,6.8707,4600.0
2005-06-07 11:00:00,15.23,15.35,15.18,15.24,3700.0,6.8483,6.9022,6.8258,6.8528,3700.0
2005-06-07 11:30:00,15.29,15.29,15.17,15.19,3700.0,6.8752,6.8752,6.8213,6.8303,3700.0
2005-06-07 12:00:00,15.19,15.28,15.16,15.26,5300.0,6.8303,6.8707,6.8168,6.8618,5300.0
2005-06-07 12:30:00,15.23,15.32,15.16,15.16,2600.0,6.8483,6.8887,6.8168,6.8168,2600.0
2005-06-07 13:00:00,15.17,15.17,15.16,15.17,2200.0,6.8213,6.8213,6.8168,6.8213,2200.0
2005-06-07 13:30:00,15.17,15.2,15.1,15.19,6500.0,6.8213,6.8348,6.7898,6.8303,6500.0
2005-06-07 14:00:00,15.13,15.23,15.11,15.11,2100.0,6.8033,6.8483,6.7943,6.7943,2100.0
2005-06-07 14:30:00,15.12,15.26,15.11,15.11,3100.0,6.7988,6.8618,6.7943,6.7943,3100.0
2005-06-07 15:00:00,15.12,15.27,15.12,15.24,3800.0,6.7988,6.8662,6.7988,6.8528,3800.0
2005-06-07 15:30:00,15.22,15.3,15.21,15.24,15200.0,6.8438,6.8797,6.8393,6.8528,15200.0
2005-06-08 09:30:00,15.35,15.54,15.35,15.54,31800.0,6.9022,6.9877,6.9022,6.9877,31800.0
2005-06-08 10:00:00,15.54,15.56,15.54,15.54,700.0,6.9877,6.9966,6.9877,6.9877,700.0
2005-06-08 10:30:00,15.47,15.55,15.47,15.55,6200.0,6.9562,6.9922,6.9562,6.9922,6200.0
2005-06-08 11:00:00,15.54,15.54,15.54,15.54,2700.0,6.9877,6.9877,6.9877,6.9877,2700.0
2005-06-08 11:30:00,15.53,15.54,15.48,15.49,2000.0,6.9832,6.9877,6.9607,6.9652,2000.0
2005-06-08 12:00:00,15.49,15.51,15.49,15.5,2600.0,6.9652,6.9742,6.9652,6.9697,2600.0
2005-06-08 12:30:00,15.54,15.54,15.52,15.52,700.0,6.9877,6.9877,6.9787,6.9787,700.0
2005-06-08 13:00:00,15.54,15.54,15.52,15.52,500.0,6.9877,6.9877,6.9787,6.9787,500.0
2005-06-08 13:30:00,15.54,15.9,15.54,15.75,11700.0,6.9877,7.1495,6.9877,7.0821,11700.0
2005-06-08 14:00:00,15.7,15.72,15.64,15.72,2600.0,7.0596,7.0686,7.0326,7.0686,2600.0
2005-06-08 14:30:00,15.62,15.79,15.62,15.76,3300.0,7.0236,7.1001,7.0236,7.0866,3300.0
2005-06-08 15:00:00,15.78,15.79,15.73,15.77,2400.0,7.0956,7.1001,7.0731,7.0911,2400.0
2005-06-08 15:30:00,15.78,15.79,15.69,15.7,4100.0,7.0956,7.1001,7.0551,7.0596,4100.0
2005-06-09 09:30:00,15.75,15.75,15.48,15.48,11900.0,7.0821,7.0821,6.9607,6.9607,11900.0
2005-06-09 10:00:00,15.48,15.53,15.45,15.53,14700.0,6.9607,6.9832,6.9472,6.9832,14700.0
2005-06-09 10:30:00,15.51,15.6,15.5,15.6,2100.0,6.9742,7.0146,6.9697,7.0146,2100.0
2005-06-09 11:00:00,15.63,15.7,15.63,15.65,1700.0,7.0281,7.0596,7.0281,7.0371,1700.0
2005-06-09 11:30:00,15.65,15.7,15.65,15.66,400.0,7.0371,7.0596,7.0371,7.0416,400.0
2005-06-09 12:00:00,15.7,15.8,15.66,15.77,74100.0,7.0596,7.1046,7.0416,7.0911,74100.0
2005-06-09 12:30:00,15.8,15.8,15.7,15.75,2300.0,7.1046,7.1046,7.0596,7.0821,2300.0
2005-06-09 13:00:00,15.75,15.78,15.74,15.74,1400.0,7.0821,7.0956,7.0776,7.0776,1400.0
2005-06-09 13:30:00,15.7,15.78,15.7,15.75,1800.0,7.0596,7.0956,7.0596,7.0821,1800.0
2005-06-09 14:00:00,15.77,15.8,15.75,15.8,11900.0,7.0911,7.1046,7.0821,7.1046,11900.0
2005-06-09 14:30:00,15.77,15.8,15.75,15.75,1800.0,7.0911,7.1046,7.0821,7.0821,1800.0
2005-06-09 15:00:00,15.77,15.84,15.75,15.79,6800.0,7.0911,7.1226,7.0821,7.1001,6800.0
2005-06-09 15:30:00,15.79,16.07,15.75,16.0,17100.0,7.1001,7.226,7.0821,7.1945,17100.0
2005-06-10 09:30:00,16.0,16.05,16.0,16.0,10900.0,7.1945,7.217,7.1945,7.1945,10900.0
2005-06-10 10:00:00,16.0,16.01,15.98,15.98,55600.0,7.1945,7.199,7.1855,7.1855,55600.0
2005-06-10 10:30:00,15.95,16.0,15.95,16.0,159200.0,7.172,7.1945,7.172,7.1945,159200.0
2005-06-10 11:00:00,15.97,16.01,15.96,16.01,19200.0,7.181,7.199,7.1765,7.199,19200.0
2005-06-10 11:30:00,16.03,16.09,16.03,16.08,1600.0,7.208,7.235,7.208,7.2305,1600.0
2005-06-10 12:00:00,16.08,16.16,16.06,16.07,2100.0,7.2305,7.2664,7.2215,7.226,2100.0
2005-06-10 12:30:00,16.06,16.07,16.06,16.07,400.0,7.2215,7.226,7.2215,7.226,400.0
2005-06-10 13:00:00,16.07,16.07,16.06,16.07,1200.0,7.226,7.226,7.2215,7.226,1200.0
2005-06-10 13:30:00,16.06,16.06,16.02,16.05,1900.0,7.2215,7.2215,7.2035,7.217,1900.0
2005-06-10 14:00:00,16.0,16.05,16.0,16.01,7800.0,7.1945,7.217,7.1945,7.199,7800.0
2005-06-10 14:30:00,16.0,16.06,16.0,16.04,3700.0,7.1945,7.2215,7.1945,7.2125,3700.0
2005-06-10 15:00:00,16.01,16.03,16.0,16.03,10900.0,7.199,7.208,7.1945,7.208,10900.0
2005-06-10 15:30:00,16.02,16.05,16.0,16.02,10600.0,7.2035,7.217,7.1945,7.2035,10600.0
2005-06-13 09:30:00,15.77,15.89,15.77,15.88,9100.0,7.2015,7.2563,7.2015,7.2518,9100.0
2005-06-13 10:00:00,15.93,15.98,15.91,15.96,6700.0,7.2746,7.2974,7.2655,7.2883,6700.0
2005-06-13 10:30:00,15.96,15.99,15.93,15.94,9900.0,7.2883,7.302,7.2746,7.2792,9900.0
2005-06-13 11:00:00,15.94,15.98,15.93,15.93,16000.0,7.2792,7.2974,7.2746,7.2746,16000.0
2005-06-13 11:30:00,15.93,15.95,15.75,15.75,9400.0,7.2746,7.2837,7.1924,7.1924,9400.0
2005-06-13 12:00:00,15.75,15.78,15.68,15.72,25400.0,7.1924,7.2061,7.1604,7.1787,25400.0
2005-06-13 12:30:00,15.73,15.8,15.72,15.8,12000.0,7.1833,7.2152,7.1787,7.2152,12000.0
2005-06-13 13:00:00,15.79,15.79,15.7,15.75,7000.0,7.2107,7.2107,7.1696,7.1924,7000.0
2005-06-13 13:30:00,15.75,15.76,15.68,15.69,3700.0,7.1924,7.197,7.1604,7.165,3700.0
2005-06-13 14:00:00,15.69,15.69,15.14,15.31,29600.0,7.165,7.165,6.9138,6.9915,29600.0
2005-06-13 14:30:00,15.3,15.59,15.3,15.49,14700.0,6.9869,7.1193,6.9869,7.0737,14700.0
2005-06-13 15:00:00,15.43,15.5,15.37,15.4,12700.0,7.0463,7.0782,7.0189,7.0326,12700.0
2005-06-13 15:30:00,15.31,15.52,15.3,15.52,33600.0,6.9915,7.0874,6.9869,7.0874,33600.0
2005-06-14 09:30:00,15.56,15.63,15.51,15.63,3800.0,7.1056,7.1376,7.0828,7.1376,3800.0
2005-06-14 10:00:00,15.63,15.74,15.63,15.73,4700.0,7.1376,7.1878,7.1376,7.1833,4700.0
2005-06-14 10:30:00,15.73,15.75,15.72,15.74,2700.0,7.1833,7.1924,7.1787,7.1878,2700.0
2005-06-14 11:00:00,15.75,15.9,15.74,15.9,4700.0,7.1924,7.2609,7.1878,7.2609,4700.0
2005-06-14 11:30:00,15.9,15.94,15.9,15.94,2000.0,7.2609,7.2792,7.2609,7.2792,2000.0
2005-06-14 12:00:00,15.94,15.94,15.89,15.89,2400.0,7.2792,7.2792,7.2563,7.2563,2400.0
2005-06-14 12:30:00,15.9,15.98,15.9,15.98,2200.0,7.2609,7.2974,7.2609,7.2974,2200.0
2005-06-14 13:00:00,15.98,16.0,15.88,15.89,2400.0,7.2974,7.3066,7.2518,7.2563,2400.0
2005-06-14 13:30:00,15.89,15.98,15.88,15.96,3600.0,7.2563,7.2974,7.2518,7.2883,3600.0
2005-06-14 14:00:00,15.96,15.98,15.89,15.9,10000.0,7.2883,7.2974,7.2563,7.2609,10000.0
2005-06-14 14:30:00,15.9,15.9,15.84,15.84,2300.0,7.2609,7.2609,7.2335,7.2335,2300.0
2005-06-14 15:00:00,15.84,15.84,15.75,15.77,8700.0,7.2335,7.2335,7.1924,7.2015,8700.0
2005-06-14 15:30:00,15.74,15.76,15.66,15.73,9400.0,7.1878,7.197,7.1513,7.1833,9400.0
2005-06-15 09:30:00,15.83,16.08,15.8,16.05,6200.0,7.2289,7.3431,7.2152,7.3294,6200.0
2005-06-15 10:00:00,16.06,16.06,16.0,16.0,7600.0,7.334,7.334,7.3066,7.3066,7600.0
2005-06-15 10:30:00,16.0,16.05,15.99,16.04,8800.0,7.3066,7.3294,7.302,7.3248,8800.0
2005-06-15 11:00:00,16.03,16.09,16.01,16.08,27600.0,7.3203,7.3477,7.3111,7.3431,27600.0
2005-06-15 11:30:00,16.08,16.13,16.03,16.09,5300.0,7.3431,7.3659,7.3203,7.3477,5300.0
2005-06-15 12:00:00,16.09,16.11,16.09,16.11,2100.0,7.3477,7.3568,7.3477,7.3568,2100.0
2005-06-15 12:30:00,16.13,16.13,16.1,16.11,2000.0,7.3659,7.3659,7.3522,7.3568,2000.0
2005-06-15 13:00:00,16.07,16.17,16.02,16.17,3700.0,7.3385,7.3842,7.3157,7.3842,3700.0
2005-06-15 13:30:00,16.17,16.17,16.02,16.06,3200.0,7.3842,7.3842,7.3157,7.334,3200.0
2005-06-15 14:00:00,16.06,16.2,16.05,16.2,4500.0,7.334,7.3979,7.3294,7.3979,4500.0
2005-06-15 14:30:00,16.18,16.2,16.17,16.18,4700.0,7.3888,7.3979,7.3842,7.3888,4700.0
2005-06-15 15:00:00,16.18,16.24,16.16,16.24,14900.0,7.3888,7.4162,7.3796,7.4162,14900.0
2005-06-15 15:30:00,16.23,16.25,16.23,16.24,6200.0,7.4116,7.4207,7.4116,7.4162,6200.0
2005-06-16 09:30:00,16.2,16.2,16.14,16.14,3100.0,7.3979,7.3979,7.3705,7.3705,3100.0
2005-06-16 10:00:00,16.15,16.22,16.15,16.18,3300.0,7.3751,7.407,7.3751,7.3888,3300.0
2005-06-16 10:30:00,16.19,16.2,16.19,16.19,1400.0,7.3933,7.3979,7.3933,7.3933,1400.0
2005-06-16 11:00:00,16.2,16.2,16.13,16.17,2400.0,7.3979,7.3979,7.3659,7.3842,2400.0
2005-06-16 11:30:00,16.17,16.23,16.16,16.19,15700.0,7.3842,7.4116,7.3796,7.3933,15700.0
2005-06-16 12:00:00,16.2,16.27,16.19,16.26,8000.0,7.3979,7.4299,7.3933,7.4253,8000.0
2005-06-16 12:30:00,16.27,16.34,16.22,16.25,3900.0,7.4299,7.4618,7.407,7.4207,3900.0
2005-06-16 13:00:00,16.25,16.3,16.25,16.3,1800.0,7.4207,7.4436,7.4207,7.4436,1800.0
2005-06-16 13:30:00,16.29,16.33,16.29,16.33,5200.0,7.439,7.4573,7.439,7.4573,5200.0
2005-06-16 14:00:00,16.35,16.4,16.32,16.39,3500.0,7.4664,7.4892,7.4527,7.4847,3500.0
2005-06-16 14:30:00,16.3,16.54,16.3,16.54,7800.0,7.4436,7.5531,7.4436,7.5531,7800.0
2005-06-16 15:00:00,16.54,16.54,16.44,16.44,2100.0,7.5531,7.5531,7.5075,7.5075,2100.0
2005-06-16 15:30:00,16.44,16.44,16.27,16.28,10500.0,7.5075,7.5075,7.4299,7.4344,10500.0
2005-06-17 09:30:00,16.26,16.27,16.2,16.2,49100.0,7.4253,7.4299,7.3979,7.3979,49100.0
2005-06-17 10:00:00,16.18,16.18,16.08,16.09,5300.0,7.3888,7.3888,7.3431,7.3477,5300.0
2005-06-17 10:30:00,16.09,16.2,16.08,16.2,4000.0,7.3477,7.3979,7.3431,7.3979,4000.0
2005-06-17 11:00:00,16.15,16.17,16.12,16.13,4100.0,7.3751,7.3842,7.3614,7.3659,4100.0
2005-06-17 11:30:00,16.13,16.13,15.9,15.99,15500.0,7.3659,7.3659,7.2609,7.302,15500.0
2005-06-17 12:00:00,15.99,16.05,15.99,16.05,1800.0,7.302,7.3294,7.302,7.3294,1800.0
2005-06-17 12:30:00,15.95,16.04,15.95,16.04,5500.0,7.2837,7.3248,7.2837,7.3248,5500.0
2005-06-17 13:00:00,16.03,16.03,16.03,16.03,100.0,7.3203,7.3203,7.3203,7.3203,100.0
2005-06-17 13:30:00,16.03,16.03,16.03,16.03,2200.0,7.3203,7.3203,7.3203,7.3203,2200.0
2005-06-17 14:00:00,16.03,16.03,15.97,16.02,8000.0,7.3203,7.3203,7.2929,7.3157,8000.0
2005-06-17 14:30:00,16.01,16.01,16.01,16.01,700.0,7.3111,7.3111,7.3111,7.3111,700.0
2005-06-17 15:00:00,16.0,16.02,15.94,15.96,30600.0,7.3066,7.3157,7.2792,7.2883,30600.0
2005-06-17 15:30:00,15.95,16.11,15.95,16.04,39300.0,7.2837,7.3568,7.2837,7.3248,39300.0
2005-06-20 09:30:00,16.05,16.07,16.01,16.01,1000.0,7.3294,7.3385,7.3111,7.3111,1000.0
2005-06-20 10:00:00,15.97,16.04,15.96,15.96,400.0,7.2929,7.3248,7.2883,7.2883,400.0
2005-06-20 10:30:00,15.96,15.97,15.9,15.92,1500.0,7.2883,7.2929,7.2609,7.27,1500.0
2005-06-20 11:00:00,15.92,15.95,15.89,15.94,700.0,7.27,7.2837,7.2563,7.2792,700.0
2005-06-20 11:30:00,15.95,15.97,15.91,15.97,2200.0,7.2837,7.2929,7.2655,7.2929,2200.0
2005-06-20 12:00:00,15.98,15.98,15.92,15.92,3000.0,7.2974,7.2974,7.27,7.27,3000.0
2005-06-20 12:30:00,15.93,15.97,15.93,15.97,800.0,7.2746,7.2929,7.2746,7.2929,800.0
2005-06-20 13:00:00,15.97,16.12,15.97,16.09,2300.0,7.2929,7.3614,7.2929,7.3477,2300.0
2005-06-20 13:30:00,16.05,16.06,16.0,16.0,900.0,7.3294,7.334,7.3066,7.3066,900.0
2005-06-20 14:00:00,15.94,16.02,15.94,16.02,900.0,7.2792,7.3157,7.2792,7.3157,900.0
2005-06-20 14:30:00,15.96,16.0,15.94,15.98,1600.0,7.2883,7.3066,7.2792,7.2974,1600.0
2005-06-20 15:00:00,15.98,15.98,15.91,15.98,3500.0,7.2974,7.2974,7.2655,7.2974,3500.0
2005-06-20 15:30:00,15.98,16.09,15.98,16.01,1700.0,7.2974,7.3477,7.2974,7.3111,1700.0
2005-06-21 09:30:00,15.91,16.03,15.91,16.03,10300.0,7.2655,7.3203,7.2655,7.3203,10300.0
2005-06-21 10:00:00,16.03,16.12,16.03,16.12,2700.0,7.3203,7.3614,7.3203,7.3614,2700.0
2005-06-21 10:30:00,16.12,16.15,16.1,16.1,4500.0,7.3614,7.3751,7.3522,7.3522,4500.0
2005-06-21 11:00:00,16.11,16.17,16.11,16.14,2200.0,7.3568,7.3842,7.3568,7.3705,2200.0
2005-06-21 11:30:00,16.14,16.16,16.14,16.15,2800.0,7.3705,7.3796,7.3705,7.3751,2800.0
2005-06-21 12:00:00,16.15,16.19,16.15,16.17,4800.0,7.3751,7.3933,7.3751,7.3842,4800.0
2005-06-21 12:30:00,16.17,16.17,16.16,16.16,2000.0,7.3842,7.3842,7.3796,7.3796,2000.0
2005-06-21 13:00:00,16.17,16.26,16.17,16.26,9400.0,7.3842,7.4253,7.3842,7.4253,9400.0
2005-06-21 13:30:00,16.26,16.27,16.26,16.27,2600.0,7.4253,7.4299,7.4253,7.4299,2600.0
2005-06-21 14:00:00,16.27,16.7,16.27,16.51,27900.0,7.4299,7.6262,7.4299,7.5394,27900.0
2005-06-21 14:30:00,16.51,16.51,16.4,16.48,4600.0,7.5394,7.5394,7.4892,7.5257,4600.0
2005-06-21 15:00:00,16.46,16.5,16.45,16.49,11800.0,7.5166,7.5349,7.5121,7.5303,11800.0
2005-06-21 15:30:00,16.49,16.49,16.3,16.3,11800.0,7.5303,7.5303,7.4436,7.4436,11800.0
2005-06-22 09:30:00,16.51,16.7,16.51,16.61,3900.0,7.5394,7.6262,7.5394,7.5851,3900.0
2005-06-22 10:00:00,16.61,16.61,16.36,16.36,1200.0,7.5851,7.5851,7.471,7.471,1200.0
2005-06-22 10:30:00,16.37,16.38,16.26,16.29,2600.0,7.4755,7.4801,7.4253,7.439,2600.0
2005-06-22 11:00:00,16.29,16.36,16.29,16.34,5200.0,7.439,7.471,7.439,7.4618,5200.0
2005-06-22 11:30:00,16.34,16.37,16.29,16.32,6800.0,7.4618,7.4755,7.439,7.4527,6800.0
2005-06-22 12:00:00,16.32,16.32,16.31,16.31,1500.0,7.4527,7.4527,7.4481,7.4481,1500.0
2005-06-22 12:30:00,16.31,16.32,16.31,16.32,3600.0,7.4481,7.4527,7.4481,7.4527,3600.0
2005-06-22 13:00:00,16.33,16.36,16.33,16.36,5800.0,7.4573,7.471,7.4573,7.471,5800.0
2005-06-22 13:30:00,16.35,16.36,16.32,16.33,10200.0,7.4664,7.471,7.4527,7.4573,10200.0
2005-06-22 14:00:00,16.32,16.32,16.31,16.31,900.0,7.4527,7.4527,7.4481,7.4481,900.0
2005-06-22 14:30:00,16.32,16.32,16.3,16.31,1300.0,7.4527,7.4527,7.4436,7.4481,1300.0
2005-06-22 15:00:00,16.31,16.37,16.31,16.37,8300.0,7.4481,7.4755,7.4481,7.4755,8300.0
2005-06-22 15:30:00,16.36,16.36,16.29,16.3,22900.0,7.471,7.471,7.439,7.4436,22900.0
2005-06-23 09:30:00,16.3,16.4,16.26,16.35,5000.0,7.4436,7.4892,7.4253,7.4664,5000.0
2005-06-23 10:00:00,16.39,16.54,16.39,16.54,14600.0,7.4847,7.5531,7.4847,7.5531,14600.0
2005-06-23 10:30:00,16.54,16.75,16.51,16.6,21600.0,7.5531,7.649,7.5394,7.5805,21600.0
2005-06-23 11:00:00,16.58,16.9,16.56,16.72,44200.0,7.5714,7.7175,7.5623,7.6353,44200.0
2005-06-23 11:30:00,16.77,17.14,16.72,16.99,34700.0,7.6582,7.8271,7.6353,7.7586,34700.0
2005-06-23 12:00:00,16.98,16.99,16.94,16.98,7000.0,7.7541,7.7586,7.7358,7.7541,7000.0
2005-06-23 12:30:00,16.98,17.1,16.98,17.0,42100.0,7.7541,7.8089,7.7541,7.7632,42100.0
2005-06-23 13:00:00,17.02,17.02,16.99,16.99,1800.0,7.7723,7.7723,7.7586,7.7586,1800.0
2005-06-23 13:30:00,16.99,17.03,16.95,16.96,6700.0,7.7586,7.7769,7.7404,7.7449,6700.0
2005-06-23 14:00:00,16.96,17.0,16.95,16.99,12100.0,7.7449,7.7632,7.7404,7.7586,12100.0
2005-06-23 14:30:00,16.99,17.0,16.88,16.88,15700.0,7.7586,7.7632,7.7084,7.7084,15700.0
2005-06-23 15:00:00,16.89,16.89,16.71,16.71,6800.0,7.713,7.713,7.6308,7.6308,6800.0
2005-06-23 15:30:00,16.71,16.71,16.5,16.53,17200.0,7.6308,7.6308,7.5349,7.5486,17200.0
2005-06-24 09:30:00,16.51,16.51,16.45,16.46,6300.0,7.5394,7.5394,7.5121,7.5166,6300.0
2005-06-24 10:00:00,16.47,16.53,16.43,16.51,7200.0,7.5212,7.5486,7.5029,7.5394,7200.0
2005-06-24 10:30:00,16.51,16.52,16.48,16.49,6000.0,7.5394,7.544,7.5257,7.5303,6000.0
2005-06-24 11:00:00,16.51,16.85,16.51,16.73,8900.0,7.5394,7.6947,7.5394,7.6399,8900.0
2005-06-24 11:30:00,16.74,16.74,16.6,16.6,5800.0,7.6445,7.6445,7.5805,7.5805,5800.0
2005-06-24 12:00:00,16.59,16.65,16.56,16.62,8000.0,7.576,7.6034,7.5623,7.5897,8000.0
2005-06-24 12:30:00,16.66,16.7,16.62,16.68,3300.0,7.6079,7.6262,7.5897,7.6171,3300.0
2005-06-24 13:00:00,16.69,16.78,16.66,16.68,6700.0,7.6216,7.6627,7.6079,7.6171,6700.0
2005-06-24 13:30:00,16.68,16.85,16.68,16.85,9500.0,7.6171,7.6947,7.6171,7.6947,9500.0
2005-06-24 14:00:00,16.85,16.85,16.83,16.85,9000.0,7.6947,7.6947,7.6856,7.6947,9000.0
2005-06-24 14:30:00,16.85,16.9,16.84,16.87,8800.0,7.6947,7.7175,7.6901,7.7038,8800.0
2005-06-24 15:00:00,16.86,16.86,16.6,16.63,13600.0,7.6993,7.6993,7.5805,7.5942,13600.0
2005-06-24 15:30:00,16.63,17.2,16.6,17.13,73100.0,7.5942,7.8545,7.5805,7.8226,73100.0
2005-06-27 09:30:00,17.3,17.49,17.3,17.39,16500.0,7.9002,7.987,7.9002,7.9413,16500.0
2005-06-27 10:00:00,17.38,17.4,17.3,17.3,6000.0,7.9367,7.9459,7.9002,7.9002,6000.0
2005-06-27 10:30:00,17.3,17.33,17.15,17.23,7300.0,7.9002,7.9139,7.8317,7.8682,7300.0
2005-06-27 11:00:00,17.22,17.28,17.21,17.23,6000.0,7.8637,7.8911,7.8591,7.8682,6000.0
2005-06-27 11:30:00,17.23,17.25,17.19,17.23,4400.0,7.8682,7.8774,7.85,7.8682,4400.0
2005-06-27 12:00:00,17.25,17.3,17.23,17.3,3900.0,7.8774,7.9002,7.8682,7.9002,3900.0
2005-06-27 12:30:00,17.3,17.3,17.24,17.24,5200.0,7.9002,7.9002,7.8728,7.8728,5200.0
2005-06-27 13:00:00,17.25,17.26,17.25,17.26,3800.0,7.8774,7.8819,7.8774,7.8819,3800.0
2005-06-27 13:30:00,17.27,17.32,17.27,17.28,5800.0,7.8865,7.9093,7.8865,7.8911,5800.0
2005-06-27 14:00:00,17.27,17.28,17.27,17.28,2200.0,7.8865,7.8911,7.8865,7.8911,2200.0
2005-06-27 14:30:00,17.27,17.27,17.01,17.18,4700.0,7.8865,7.8865,7.7678,7.8454,4700.0
2005-06-27 15:00:00,17.16,17.18,17.07,17.13,7100.0,7.8363,7.8454,7.7952,7.8226,7100.0
2005-06-27 15:30:00,17.11,17.11,16.78,16.78,26900.0,7.8134,7.8134,7.6627,7.6627,26900.0
2005-06-28 09:30:00,16.77,16.83,16.77,16.83,700.0,7.6582,7.6856,7.6582,7.6856,700.0
2005-06-28 10:00:00,16.84,16.95,16.84,16.95,4600.0,7.6901,7.7404,7.6901,7.7404,4600.0
2005-06-28 10:30:00,16.95,17.04,16.95,17.04,2300.0,7.7404,7.7815,7.7404,7.7815,2300.0
2005-06-28 11:00:00,17.04,17.23,17.04,17.07,5800.0,7.7815,7.8682,7.7815,7.7952,5800.0
2005-06-28 11:30:00,17.07,17.07,17.03,17.03,1600.0,7.7952,7.7952,7.7769,7.7769,1600.0
2005-06-28 12:00:00,17.04,17.04,17.03,17.04,1000.0,7.7815,7.7815,7.7769,7.7815,1000.0
2005-06-28 12:30:00,17.03,17.15,16.92,17.12,10500.0,7.7769,7.8317,7.7267,7.818,10500.0
2005-06-28 13:00:00,17.12,17.12,17.02,17.02,2600.0,7.818,7.818,7.7723,7.7723,2600.0
2005-06-28 13:30:00,16.95,16.98,16.95,16.98,1100.0,7.7404,7.7541,7.7404,7.7541,1100.0
2005-06-28 14:00:00,16.98,17.05,16.98,17.0,1500.0,7.7541,7.786,7.7541,7.7632,1500.0
2005-06-28 14:30:00,16.99,17.01,16.96,16.98,4900.0,7.7586,7.7678,7.7449,7.7541,4900.0
2005-06-28 15:00:00,16.98,17.06,16.98,17.06,1500.0,7.7541,7.7906,7.7541,7.7906,1500.0
2005-06-28 15:30:00,17.1,17.11,17.0,17.0,5400.0,7.8089,7.8134,7.7632,7.7632,5400.0
2005-06-29 09:30:00,16.9,16.9,16.9,16.9,1000.0,7.7175,7.7175,7.7175,7.7175,1000.0
2005-06-29 10:00:00,16.98,16.98,16.91,16.92,500.0,7.7541,7.7541,7.7221,7.7267,500.0
2005-06-29 10:30:00,16.88,17.0,16.86,16.9,1200.0,7.7084,7.7632,7.6993,7.7175,1200.0
2005-06-29 11:00:00,16.91,17.0,16.87,16.88,3500.0,7.7221,7.7632,7.7038,7.7084,3500.0
2005-06-29 11:30:00,16.84,16.88,16.84,16.88,800.0,7.6901,7.7084,7.6901,7.7084,800.0
2005-06-29 12:00:00,16.88,17.1,16.88,17.1,2200.0,7.7084,7.8089,7.7084,7.8089,2200.0
2005-06-29 12:30:00,17.13,17.18,17.03,17.18,2100.0,7.8226,7.8454,7.7769,7.8454,2100.0
2005-06-29 13:00:00,17.18,17.25,17.18,17.25,4300.0,7.8454,7.8774,7.8454,7.8774,4300.0
2005-06-29 13:30:00,17.25,17.25,17.0,17.0,2300.0,7.8774,7.8774,7.7632,7.7632,2300.0
2005-06-29 14:00:00,17.01,17.01,16.99,17.01,1600.0,7.7678,7.7678,7.7586,7.7678,1600.0
2005-06-29 14:30:00,17.03,17.1,17.02,17.1,500.0,7.7769,7.8089,7.7723,7.8089,500.0
2005-06-29 15:00:00,17.15,17.21,17.15,17.21,1000.0,7.8317,7.8591,7.8317,7.8591,1000.0
2005-06-29 15:30:00,17.21,17.24,17.2,17.2,1300.0,7.8591,7.8728,7.8545,7.8545,1300.0
2005-06-30 09:30:00,17.26,17.37,17.26,17.37,2300.0,7.8819,7.9322,7.8819,7.9322,2300.0
2005-06-30 10:00:00,17.36,17.36,17.3,17.3,1100.0,7.9276,7.9276,7.9002,7.9002,1100.0
2005-06-30 10:30:00,17.31,17.31,17.31,17.31,400.0,7.9048,7.9048,7.9048,7.9048,400.0
2005-06-30 11:00:00,17.33,17.45,17.33,17.42,2900.0,7.9139,7.9687,7.9139,7.955,2900.0
2005-06-30 11:30:00,17.42,17.45,17.35,17.43,2500.0,7.955,7.9687,7.923,7.9596,2500.0
2005-06-30 12:00:00,17.43,17.43,17.41,17.41,300.0,7.9596,7.9596,7.9504,7.9504,300.0
2005-06-30 12:30:00,17.42,17.43,17.42,17.43,200.0,7.955,7.9596,7.955,7.9596,200.0
2005-06-30 13:00:00,17.48,17.48,17.48,17.48,900.0,7.9824,7.9824,7.9824,7.9824,900.0
2005-06-30 13:30:00,17.48,17.48,17.45,17.45,400.0,7.9824,7.9824,7.9687,7.9687,400.0
2005-06-30 14:00:00,17.49,17.49,17.3,17.3,2800.0,7.987,7.987,7.9002,7.9002,2800.0
2005-06-30 14:30:00,17.25,17.37,17.25,17.37,1100.0,7.8774,7.9322,7.8774,7.9322,1100.0
2005-06-30 15:00:00,17.36,17.44,17.35,17.44,1000.0,7.9276,7.9641,7.923,7.9641,1000.0
2005-06-30 15:30:00,17.43,17.45,17.34,17.37,4800.0,7.9596,7.9687,7.9185,7.9322,4800.0
2005-07-01 09:30:00,17.35,17.45,17.35,17.45,3200.0,7.923,7.9687,7.923,7.9687,3200.0
2005-07-01 10:00:00,17.45,17.45,17.45,17.45,100.0,7.9687,7.9687,7.9687,7.9687,100.0
2005-07-01 10:30:00,17.43,17.43,17.3,17.31,600.0,7.9596,7.9596,7.9002,7.9048,600.0
2005-07-01 11:00:00,17.29,17.4,17.29,17.4,1600.0,7.8956,7.9459,7.8956,7.9459,1600.0
2005-07-01 11:30:00,17.44,17.54,17.4,17.54,3400.0,7.9641,8.0098,7.9459,8.0098,3400.0
2005-07-01 12:00:00,17.44,17.5,17.4,17.46,2200.0,7.9641,7.9915,7.9459,7.9733,2200.0
2005-07-01 12:30:00,17.4,17.6,17.4,17.6,3800.0,7.9459,8.0372,7.9459,8.0372,3800.0
2005-07-01 13:00:00,17.61,17.7,17.58,17.7,1500.0,8.0418,8.0829,8.0281,8.0829,1500.0
2005-07-01 13:30:00,17.68,17.7,17.64,17.68,1200.0,8.0737,8.0829,8.0555,8.0737,1200.0
2005-07-01 14:00:00,17.65,18.14,17.65,17.75,12200.0,8.06,8.2838,8.06,8.1057,12200.0
2005-07-01 14:30:00,17.75,17.78,17.68,17.78,2200.0,8.1057,8.1194,8.0737,8.1194,2200.0
2005-07-01 15:00:00,17.78,17.79,17.71,17.72,2400.0,8.1194,8.124,8.0874,8.092,2400.0
2005-07-01 15:30:00,17.72,17.75,17.72,17.75,1300.0,8.092,8.1057,8.092,8.1057,1300.0
2005-07-05 09:30:00,17.75,17.83,17.75,17.79,1700.0,8.1057,8.1422,8.1057,8.124,1700.0
2005-07-05 10:00:00,17.8,17.83,17.79,17.8,1500.0,8.1285,8.1422,8.124,8.1285,1500.0
2005-07-05 10:30:00,17.8,17.84,17.8,17.81,1600.0,8.1285,8.1468,8.1285,8.1331,1600.0
2005-07-05 11:00:00,17.81,17.84,17.81,17.84,1700.0,8.1331,8.1468,8.1331,8.1468,1700.0
2005-07-05 11:30:00,17.84,17.98,17.84,17.91,3500.0,8.1468,8.2107,8.1468,8.1788,3500.0
2005-07-05 12:00:00,17.92,17.92,17.86,17.87,1100.0,8.1833,8.1833,8.1559,8.1605,1100.0
2005-07-05 12:30:00,17.87,17.87,17.81,17.81,5200.0,8.1605,8.1605,8.1331,8.1331,5200.0
2005-07-05 13:00:00,17.81,17.81,17.78,17.79,2400.0,8.1331,8.1331,8.1194,8.124,2400.0
2005-07-05 13:30:00,17.79,17.79,17.6,17.79,5500.0,8.124,8.124,8.0372,8.124,5500.0
2005-07-05 14:00:00,17.8,17.81,17.76,17.76,3300.0,8.1285,8.1331,8.1103,8.1103,3300.0
2005-07-05 14:30:00,17.77,17.81,17.76,17.81,4000.0,8.1148,8.1331,8.1103,8.1331,4000.0
2005-07-05 15:00:00,17.81,17.81,17.65,17.65,3700.0,8.1331,8.1331,8.06,8.06,3700.0
2005-07-05 15:30:00,17.65,17.72,17.55,17.55,7500.0,8.06,8.092,8.0144,8.0144,7500.0
2005-07-06 09:30:00,17.6,17.75,17.56,17.75,17500.0,8.0372,8.1057,8.0189,8.1057,17500.0
2005-07-06 10:00:00,17.85,17.85,17.64,17.65,4400.0,8.1514,8.1514,8.0555,8.06,4400.0
2005-07-06 10:30:00,17.65,17.72,17.65,17.65,3600.0,8.06,8.092,8.06,8.06,3600.0
2005-07-06 11:00:00,17.65,17.7,17.64,17.65,9400.0,8.06,8.0829,8.0555,8.06,9400.0
2005-07-06 11:30:00,17.65,17.66,17.64,17.65,6600.0,8.06,8.0646,8.0555,8.06,6600.0
2005-07-06 12:00:00,17.65,17.69,17.65,17.65,6800.0,8.06,8.0783,8.06,8.06,6800.0
2005-07-06 12:30:00,17.65,17.66,17.64,17.65,1400.0,8.06,8.0646,8.0555,8.06,1400.0
2005-07-06 13:00:00,17.7,17.7,17.67,17.69,2600.0,8.0829,8.0829,8.0692,8.0783,2600.0
2005-07-06 13:30:00,17.7,17.7,17.7,17.7,1600.0,8.0829,8.0829,8.0829,8.0829,1600.0
2005-07-06 14:00:00,17.7,17.7,17.63,17.64,1100.0,8.0829,8.0829,8.0509,8.0555,1100.0
2005-07-06 14:30:00,17.64,17.7,17.57,17.65,7100.0,8.0555,8.0829,8.0235,8.06,7100.0
2005-07-06 15:00:00,17.65,17.65,17.6,17.6,6300.0,8.06,8.06,8.0372,8.0372,6300.0
2005-07-06 15:30:00,17.6,17.61,17.52,17.52,2500.0,8.0372,8.0418,8.0007,8.0007,2500.0
2005-07-07 09:30:00,17.3,17.3,17.15,17.15,5000.0,7.9002,7.9002,7.8317,7.8317,5000.0
2005-07-07 10:00:00,17.2,17.2,17.18,17.2,500.0,7.8545,7.8545,7.8454,7.8545,500.0
2005-07-07 10:30:00,17.2,17.2,17.19,17.2,300.0,7.8545,7.8545,7.85,7.8545,300.0
2005-07-07 11:00:00,17.2,17.3,17.2,17.3,500.0,7.8545,7.9002,7.8545,7.9002,500.0
2005-07-07 11:30:00,17.32,17.4,17.32,17.4,6700.0,7.9093,7.9459,7.9093,7.9459,6700.0
2005-07-07 12:00:00,17.44,17.48,17.44,17.48,500.0,7.9641,7.9824,7.9641,7.9824,500.0
2005-07-07 12:30:00,17.48,17.48,17.47,17.48,1100.0,7.9824,7.9824,7.9778,7.9824,1100.0
2005-07-07 13:00:00,17.37,17.45,17.37,17.45,2200.0,7.9322,7.9687,7.9322,7.9687,2200.0
2005-07-07 13:30:00,17.38,17.51,17.38,17.51,1900.0,7.9367,7.9961,7.9367,7.9961,1900.0
2005-07-07 14:00:00,17.51,17.51,17.51,17.51,100.0,7.9961,7.9961,7.9961,7.9961,100.0
2005-07-07 14:30:00,17.53,17.53,17.53,17.53,100.0,8.0052,8.0052,8.0052,8.0052,100.0
2005-07-07 15:00:00,17.52,17.52,17.52,17.52,400.0,8.0007,8.0007,8.0007,8.0007,400.0
2005-07-07 15:30:00,17.53,17.57,17.45,17.48,1800.0,8.0052,8.0235,7.9687,7.9824,1800.0
2005-07-08 09:30:00,17.49,17.6,17.49,17.6,400.0,7.987,8.0372,7.987,8.0372,400.0
2005-07-08 10:00:00,17.54,17.54,17.31,17.45,2200.0,8.0098,8.0098,7.9048,7.9687,2200.0
2005-07-08 10:30:00,17.46,17.46,17.45,17.45,1700.0,7.9733,7.9733,7.9687,7.9687,1700.0
2005-07-08 11:00:00,17.48,17.53,17.47,17.53,1800.0,7.9824,8.0052,7.9778,8.0052,1800.0
2005-07-08 11:30:00,17.55,17.6,17.53,17.6,5700.0,8.0144,8.0372,8.0052,8.0372,5700.0
2005-07-08 12:00:00,17.64,17.67,17.59,17.64,1600.0,8.0555,8.0692,8.0326,8.0555,1600.0
2005-07-08 12:30:00,17.65,17.7,17.59,17.64,1200.0,8.06,8.0829,8.0326,8.0555,1200.0
2005-07-08 13:00:00,17.64,17.7,17.64,17.7,400.0,8.0555,8.0829,8.0555,8.0829,400.0
2005-07-08 13:30:00,17.7,17.71,17.7,17.71,700.0,8.0829,8.0874,8.0829,8.0874,700.0
2005-07-08 14:00:00,17.75,17.83,17.73,17.82,2800.0,8.1057,8.1422,8.0966,8.1377,2800.0
2005-07-08 14:30:00,17.81,17.94,17.6,17.94,6200.0,8.1331,8.1925,8.0372,8.1925,6200.0
2005-07-08 15:00:00,17.94,17.94,17.83,17.9,5000.0,8.1925,8.1925,8.1422,8.1742,5000.0
2005-07-08 15:30:00,17.9,18.0,17.85,17.85,4900.0,8.1742,8.2199,8.1514,8.1514,4900.0
2005-07-11 09:30:00,17.94,17.98,17.79,17.85,3200.0,8.1925,8.2107,8.124,8.1514,3200.0
2005-07-11 10:00:00,17.78,17.92,17.78,17.92,900.0,8.1194,8.1833,8.1194,8.1833,900.0
2005-07-11 10:30:00,17.85,17.95,17.79,17.94,1700.0,8.1514,8.197,8.124,8.1925,1700.0
2005-07-11 11:00:00,17.9,18.08,17.9,18.02,4400.0,8.1742,8.2564,8.1742,8.229,4400.0
2005-07-11 11:30:00,18.0,18.01,17.89,17.9,1800.0,8.2199,8.2244,8.1696,8.1742,1800.0
2005-07-11 12:00:00,17.87,18.0,17.87,17.88,4400.0,8.1605,8.2199,8.1605,8.1651,4400.0
2005-07-11 12:30:00,17.95,18.03,17.9,18.03,1600.0,8.197,8.2336,8.1742,8.2336,1600.0
2005-07-11 13:00:00,18.02,18.02,17.89,17.93,1200.0,8.229,8.229,8.1696,8.1879,1200.0
2005-07-11 13:30:00,18.01,18.01,17.91,18.0,1400.0,8.2244,8.2244,8.1788,8.2199,1400.0
2005-07-11 14:00:00,17.96,18.02,17.73,17.8,4100.0,8.2016,8.229,8.0966,8.1285,4100.0
2005-07-11 14:30:00,17.83,17.98,17.78,17.96,1700.0,8.1422,8.2107,8.1194,8.2016,1700.0
2005-07-11 15:00:00,17.95,18.0,17.94,17.99,4600.0,8.197,8.2199,8.1925,8.2153,4600.0
2005-07-11 15:30:00,17.98,17.98,17.89,17.89,17400.0,8.2107,8.2107,8.1696,8.1696,17400.0
2005-07-12 09:30:00,17.93,18.15,17.93,18.03,4100.0,8.1879,8.2884,8.1879,8.2336,4100.0
2005-07-12 10:00:00,18.08,18.08,18.02,18.02,2100.0,8.2564,8.2564,8.229,8.229,2100.0
2005-07-12 10:30:00,18.02,18.12,18.02,18.12,2900.0,8.229,8.2747,8.229,8.2747,2900.0
2005-07-12 11:00:00,18.12,18.34,18.12,18.28,6300.0,8.2747,8.3751,8.2747,8.3477,6300.0
2005-07-12 11:30:00,18.28,18.43,18.25,18.25,9400.0,8.3477,8.4162,8.334,8.334,9400.0
2005-07-12 12:00:00,18.26,18.28,18.26,18.26,2400.0,8.3386,8.3477,8.3386,8.3386,2400.0
2005-07-12 12:30:00,18.26,18.26,18.1,18.11,3800.0,8.3386,8.3386,8.2655,8.2701,3800.0
2005-07-12 13:00:00,18.11,18.11,18.04,18.05,27000.0,8.2701,8.2701,8.2381,8.2427,27000.0
2005-07-12 13:30:00,18.05,18.07,18.04,18.05,6600.0,8.2427,8.2518,8.2381,8.2427,6600.0
2005-07-12 14:00:00,18.04,18.05,18.04,18.05,800.0,8.2381,8.2427,8.2381,8.2427,800.0
2005-07-12 14:30:00,18.05,18.05,18.05,18.05,3700.0,8.2427,8.2427,8.2427,8.2427,3700.0
2005-07-12 15:00:00,18.05,18.07,17.95,17.95,15400.0,8.2427,8.2518,8.197,8.197,15400.0
2005-07-12 15:30:00,17.95,18.05,17.95,18.03,5300.0,8.197,8.2427,8.197,8.2336,5300.0
2005-07-13 09:30:00,18.01,18.1,18.01,18.09,3000.0,8.2244,8.2655,8.2244,8.261,3000.0
2005-07-13 10:00:00,18.09,18.1,17.93,17.93,3400.0,8.261,8.2655,8.1879,8.1879,3400.0
2005-07-13 10:30:00,18.0,18.06,18.0,18.06,900.0,8.2199,8.2473,8.2199,8.2473,900.0
2005-07-13 11:00:00,18.06,18.1,18.01,18.1,1200.0,8.2473,8.2655,8.2244,8.2655,1200.0
2005-07-13 11:30:00,18.09,18.1,18.05,18.05,600.0,8.261,8.2655,8.2427,8.2427,600.0
2005-07-13 12:00:00,18.01,18.05,18.01,18.05,500.0,8.2244,8.2427,8.2244,8.2427,500.0
2005-07-13 12:30:00,18.05,18.09,18.05,18.05,1300.0,8.2427,8.261,8.2427,8.2427,1300.0
2005-07-13 13:00:00,18.05,18.06,18.04,18.06,1400.0,8.2427,8.2473,8.2381,8.2473,1400.0
2005-07-13 13:30:00,18.05,18.08,18.05,18.06,2600.0,8.2427,8.2564,8.2427,8.2473,2600.0
2005-07-13 14:00:00,18.08,18.1,18.04,18.09,8800.0,8.2564,8.2655,8.2381,8.261,8800.0
2005-07-13 14:30:00,18.1,18.1,18.08,18.08,1100.0,8.2655,8.2655,8.2564,8.2564,1100.0
2005-07-13 15:00:00,18.05,18.1,18.05,18.08,4200.0,8.2427,8.2655,8.2427,8.2564,4200.0
2005-07-13 15:30:00,18.08,18.08,17.98,17.98,3600.0,8.2564,8.2564,8.2107,8.2107,3600.0
2005-07-14 09:30:00,17.84,17.89,17.75,17.76,4600.0,8.1468,8.1696,8.1057,8.1103,4600.0
2005-07-14 10:00:00,17.76,17.76,17.76,17.76,0.0,8.1103,8.1103,8.1103,8.1103,0.0
2005-07-14 10:30:00,17.75,17.75,17.5,17.51,9700.0,8.1057,8.1057,7.9915,7.9961,9700.0
2005-07-14 11:00:00,17.53,17.53,17.51,17.52,2800.0,8.0052,8.0052,7.9961,8.0007,2800.0
2005-07-14 11:30:00,17.58,17.58,17.52,17.52,400.0,8.0281,8.0281,8.0007,8.0007,400.0
2005-07-14 12:00:00,17.58,17.58,17.5,17.51,5000.0,8.0281,8.0281,7.9915,7.9961,5000.0
2005-07-14 12:30:00,17.57,17.6,17.48,17.48,2300.0,8.0235,8.0372,7.9824,7.9824,2300.0
2005-07-14 13:00:00,17.55,17.55,17.45,17.45,1600.0,8.0144,8.0144,7.9687,7.9687,1600.0
2005-07-14 13:30:00,17.52,17.55,17.45,17.46,8000.0,8.0007,8.0144,7.9687,7.9733,8000.0
2005-07-14 14:00:00,17.46,17.6,17.45,17.5,7900.0,7.9733,8.0372,7.9687,7.9915,7900.0
2005-07-14 14:30:00,17.6,17.64,17.59,17.64,8600.0,8.0372,8.0555,8.0326,8.0555,8600.0
2005-07-14 15:00:00,17.64,17.65,17.62,17.64,74200.0,8.0555,8.06,8.0463,8.0555,74200.0
2005-07-14 15:30:00,17.64,17.67,17.6,17.6,135100.0,8.0555,8.0692,8.0372,8.0372,135100.0
2005-07-15 09:30:00,17.58,17.58,17.21,17.21,17300.0,8.0281,8.0281,7.8591,7.8591,17300.0
2005-07-15 10:00:00,17.22,17.29,17.17,17.22,204500.0,7.8637,7.8956,7.8408,7.8637,204500.0
2005-07-15 10:30:00,17.23,17.24,17.03,17.17,8000.0,7.8682,7.8728,7.7769,7.8408,8000.0
2005-07-15 11:00:00,17.21,17.37,17.11,17.32,452400.0,7.8591,7.9322,7.8134,7.9093,452400.0
2005-07-15 11:30:00,17.32,17.49,17.27,17.39,2800.0,7.9093,7.987,7.8865,7.9413,2800.0
2005-07-15 12:00:00,17.34,17.39,17.28,17.37,1400.0,7.9185,7.9413,7.8911,7.9322,1400.0
2005-07-15 12:30:00,17.38,17.38,17.3,17.3,400.0,7.9367,7.9367,7.9002,7.9002,400.0
2005-07-15 13:00:00,17.37,17.38,17.37,17.38,300.0,7.9322,7.9367,7.9322,7.9367,300.0
2005-07-15 13:30:00,17.33,17.33,17.33,17.33,100.0,7.9139,7.9139,7.9139,7.9139,100.0
2005-07-15 14:00:00,17.37,17.37,17.37,17.37,400.0,7.9322,7.9322,7.9322,7.9322,400.0
2005-07-15 14:30:00,17.36,17.36,17.24,17.24,900.0,7.9276,7.9276,7.8728,7.8728,900.0
2005-07-15 15:00:00,17.24,17.24,17.22,17.22,800.0,7.8728,7.8728,7.8637,7.8637,800.0
2005-07-15 15:30:00,17.24,17.24,17.22,17.24,500.0,7.8728,7.8728,7.8637,7.8728,500.0
2005-07-18 09:30:00,17.24,17.35,17.24,17.3,2300.0,7.8728,7.923,7.8728,7.9002,2300.0
2005-07-18 10:00:00,17.25,17.26,17.1,17.11,4400.0,7.8774,7.8819,7.8089,7.8134,4400.0
2005-07-18 10:30:00,17.11,17.31,17.11,17.26,5700.0,7.8134,7.9048,7.8134,7.8819,5700.0
2005-07-18 11:00:00,17.19,17.33,17.17,17.26,5300.0,7.85,7.9139,7.8408,7.8819,5300.0
2005-07-18 11:30:00,17.2,17.24,17.16,17.19,3700.0,7.8545,7.8728,7.8363,7.85,3700.0
2005-07-18 12:00:00,17.2,17.25,17.17,17.22,5600.0,7.8545,7.8774,7.8408,7.8637,5600.0
2005-07-18 12:30:00,17.17,17.26,17.17,17.25,3300.0,7.8408,7.8819,7.8408,7.8774,3300.0
2005-07-18 13:00:00,17.25,17.49,17.22,17.49,7000.0,7.8774,7.987,7.8637,7.987,7000.0
2005-07-18 13:30:00,17.49,17.62,17.49,17.55,6300.0,7.987,8.0463,7.987,8.0144,6300.0
2005-07-18 14:00:00,17.55,17.55,17.2,17.42,337600.0,8.0144,8.0144,7.8545,7.955,337600.0
2005-07-18 14:30:00,17.43,17.44,17.34,17.4,4300.0,7.9596,7.9641,7.9185,7.9459,4300.0
2005-07-18 15:00:00,17.4,17.4,17.35,17.4,4400.0,7.9459,7.9459,7.923,7.9459,4400.0
2005-07-18 15:30:00,17.37,17.38,17.36,17.36,2300.0,7.9322,7.9367,7.9276,7.9276,2300.0
2005-07-19 09:30:00,17.35,17.45,17.35,17.45,400.0,7.923,7.9687,7.923,7.9687,400.0
2005-07-19 10:00:00,17.45,17.45,17.34,17.35,3700.0,7.9687,7.9687,7.9185,7.923,3700.0
2005-07-19 10:30:00,17.35,17.36,17.3,17.32,3800.0,7.923,7.9276,7.9002,7.9093,3800.0
2005-07-19 11:00:00,17.34,17.39,17.34,17.39,2100.0,7.9185,7.9413,7.9185,7.9413,2100.0
2005-07-19 11:30:00,17.39,17.51,17.39,17.45,10700.0,7.9413,7.9961,7.9413,7.9687,10700.0
2005-07-19 12:00:00,17.45,17.55,17.44,17.44,5300.0,7.9687,8.0144,7.9641,7.9641,5300.0
2005-07-19 12:30:00,17.43,17.47,17.43,17.46,2000.0,7.9596,7.9778,7.9596,7.9733,2000.0
2005-07-19 13:00:00,17.46,17.46,17.43,17.44,1500.0,7.9733,7.9733,7.9596,7.9641,1500.0
2005-07-19 13:30:00,17.44,17.46,17.42,17.45,2200.0,7.9641,7.9733,7.955,7.9687,2200.0
2005-07-19 14:00:00,17.46,17.46,17.34,17.43,1700.0,7.9733,7.9733,7.9185,7.9596,1700.0
2005-07-19 14:30:00,17.44,17.46,17.43,17.46,600.0,7.9641,7.9733,7.9596,7.9733,600.0
2005-07-19 15:00:00,17.46,17.46,17.39,17.44,600.0,7.9733,7.9733,7.9413,7.9641,600.0
2005-07-19 15:30:00,17.44,17.46,17.35,17.46,4500.0,7.9641,7.9733,7.923,7.9733,4500.0
2005-07-20 09:30:00,17.41,17.76,17.41,17.76,21800.0,7.9504,8.1103,7.9504,8.1103,21800.0
2005-07-20 10:00:00,17.76,17.85,17.69,17.8,16500.0,8.1103,8.1514,8.0783,8.1285,16500.0
2005-07-20 10:30:00,17.8,17.82,17.76,17.8,16900.0,8.1285,8.1377,8.1103,8.1285,16900.0
2005-07-20 11:00:00,17.77,18.0,17.76,18.0,126700.0,8.1148,8.2199,8.1103,8.2199,126700.0
2005-07-20 11:30:00,18.0,18.05,17.95,18.0,16400.0,8.2199,8.2427,8.197,8.2199,16400.0
2005-07-20 12:00:00,17.99,18.0,17.86,17.86,5000.0,8.2153,8.2199,8.1559,8.1559,5000.0
2005-07-20 12:30:00,17.93,17.99,17.93,17.98,6100.0,8.1879,8.2153,8.1879,8.2107,6100.0
2005-07-20 13:00:00,17.98,18.0,17.92,17.99,36200.0,8.2107,8.2199,8.1833,8.2153,36200.0
2005-07-20 13:30:00,18.0,18.0,17.92,17.96,14900.0,8.2199,8.2199,8.1833,8.2016,14900.0
2005-07-20 14:00:00,17.91,17.92,17.87,17.9,33300.0,8.1788,8.1833,8.1605,8.1742,33300.0
2005-07-20 14:30:00,17.98,17.98,17.87,17.92,3800.0,8.2107,8.2107,8.1605,8.1833,3800.0
2005-07-20 15:00:00,17.9,17.92,17.85,17.88,38100.0,8.1742,8.1833,8.1514,8.1651,38100.0
2005-07-20 15:30:00,17.89,17.92,17.8,17.8,56800.0,8.1696,8.1833,8.1285,8.1285,56800.0
2005-07-21 09:30:00,18.15,18.4,18.15,18.25,592400.0,8.2884,8.4025,8.2884,8.334,592400.0
2005-07-21 10:00:00,18.25,18.26,18.1,18.1,301700.0,8.334,8.3386,8.2655,8.2655,301700.0
2005-07-21 10:30:00,18.02,18.18,18.0,18.14,201100.0,8.229,8.3021,8.2199,8.2838,201100.0
2005-07-21 11:00:00,18.14,18.15,18.11,18.14,51400.0,8.2838,8.2884,8.2701,8.2838,51400.0
2005-07-21 11:30:00,18.13,18.16,18.12,18.14,118200.0,8.2792,8.2929,8.2747,8.2838,118200.0
2005-07-21 12:00:00,18.15,18.25,18.15,18.21,105900.0,8.2884,8.334,8.2884,8.3158,105900.0
2005-07-21 12:30:00,18.2,18.25,18.2,18.24,114300.0,8.3112,8.334,8.3112,8.3295,114300.0
2005-07-21 13:00:00,18.24,18.27,18.23,18.27,77300.0,8.3295,8.3432,8.3249,8.3432,77300.0
2005-07-21 13:30:00,18.25,18.27,18.23,18.25,44400.0,8.334,8.3432,8.3249,8.334,44400.0
2005-07-21 14:00:00,18.24,18.27,18.23,18.23,52400.0,8.3295,8.3432,8.3249,8.3249,52400.0
2005-07-21 14:30:00,18.23,18.28,18.23,18.28,27300.0,8.3249,8.3477,8.3249,8.3477,27300.0
2005-07-21 15:00:00,18.29,18.3,18.26,18.27,22200.0,8.3523,8.3569,8.3386,8.3432,22200.0
2005-07-21 15:30:00,18.26,18.28,18.2,18.21,91900.0,8.3386,8.3477,8.3112,8.3158,91900.0
2005-07-22 09:30:00,18.23,18.29,18.2,18.2,41900.0,8.3249,8.3523,8.3112,8.3112,41900.0
2005-07-22 10:00:00,18.2,18.25,18.2,18.22,17400.0,8.3112,8.334,8.3112,8.3203,17400.0
2005-07-22 10:30:00,18.25,18.25,18.16,18.22,328000.0,8.334,8.334,8.2929,8.3203,328000.0
2005-07-22 11:00:00,18.22,18.22,18.18,18.19,17100.0,8.3203,8.3203,8.3021,8.3066,17100.0
2005-07-22 11:30:00,18.19,18.21,18.18,18.21,14500.0,8.3066,8.3158,8.3021,8.3158,14500.0
2005-07-22 12:00:00,18.18,18.21,18.18,18.19,9000.0,8.3021,8.3158,8.3021,8.3066,9000.0
2005-07-22 12:30:00,18.18,18.22,18.1,18.15,122100.0,8.3021,8.3203,8.2655,8.2884,122100.0
2005-07-22 13:00:00,18.16,18.19,18.16,18.18,16000.0,8.2929,8.3066,8.2929,8.3021,16000.0
2005-07-22 13:30:00,18.18,18.19,18.18,18.19,4000.0,8.3021,8.3066,8.3021,8.3066,4000.0
2005-07-22 14:00:00,18.18,18.21,18.18,18.2,60700.0,8.3021,8.3158,8.3021,8.3112,60700.0
2005-07-22 14:30:00,18.2,18.21,18.2,18.21,8100.0,8.3112,8.3158,8.3112,8.3158,8100.0
2005-07-22 15:00:00,18.21,18.25,18.2,18.21,45600.0,8.3158,8.334,8.3112,8.3158,45600.0
2005-07-22 15:30:00,18.21,18.25,18.2,18.22,19400.0,8.3158,8.334,8.3112,8.3203,19400.0
2005-07-25 09:30:00,18.05,18.19,18.0,18.15,94800.0,8.2427,8.3066,8.2199,8.2884,94800.0
2005-07-25 10:00:00,18.13,18.24,18.13,18.24,37900.0,8.2792,8.3295,8.2792,8.3295,37900.0
2005-07-25 10:30:00,18.2,18.22,18.16,18.18,114600.0,8.3112,8.3203,8.2929,8.3021,114600.0
2005-07-25 11:00:00,18.18,18.22,18.15,18.18,12700.0,8.3021,8.3203,8.2884,8.3021,12700.0
2005-07-25 11:30:00,18.16,18.34,18.16,18.28,29600.0,8.2929,8.3751,8.2929,8.3477,29600.0
2005-07-25 12:00:00,18.26,18.35,18.23,18.33,27100.0,8.3386,8.3797,8.3249,8.3706,27100.0
2005-07-25 12:30:00,18.26,18.43,18.26,18.37,12700.0,8.3386,8.4162,8.3386,8.3888,12700.0
2005-07-25 13:00:00,18.43,18.47,18.36,18.42,12700.0,8.4162,8.4345,8.3843,8.4117,12700.0
2005-07-25 13:30:00,18.4,18.42,18.3,18.32,30400.0,8.4025,8.4117,8.3569,8.366,30400.0
2005-07-25 14:00:00,18.31,18.41,18.3,18.32,5900.0,8.3614,8.4071,8.3569,8.366,5900.0
2005-07-25 14:30:00,18.37,18.4,18.3,18.36,11500.0,8.3888,8.4025,8.3569,8.3843,11500.0
2005-07-25 15:00:00,18.31,18.4,18.3,18.35,34100.0,8.3614,8.4025,8.3569,8.3797,34100.0
2005-07-25 15:30:00,18.35,18.4,18.35,18.4,42200.0,8.3797,8.4025,8.3797,8.4025,42200.0
2005-07-26 09:30:00,18.47,18.53,18.4,18.41,11800.0,8.4345,8.4619,8.4025,8.4071,11800.0
2005-07-26 10:00:00,18.4,18.49,18.4,18.42,12700.0,8.4025,8.4436,8.4025,8.4117,12700.0
2005-07-26 10:30:00,18.42,18.49,18.21,18.43,51100.0,8.4117,8.4436,8.3158,8.4162,51100.0
2005-07-26 11:00:00,18.43,18.46,18.35,18.46,81000.0,8.4162,8.4299,8.3797,8.4299,81000.0
2005-07-26 11:30:00,18.45,18.45,18.35,18.43,11400.0,8.4254,8.4254,8.3797,8.4162,11400.0
2005-07-26 12:00:00,18.44,18.59,18.27,18.45,128800.0,8.4208,8.4893,8.3432,8.4254,128800.0
2005-07-26 12:30:00,18.45,18.49,18.4,18.49,5000.0,8.4254,8.4436,8.4025,8.4436,5000.0
2005-07-26 13:00:00,18.49,18.49,18.41,18.48,11600.0,8.4436,8.4436,8.4071,8.4391,11600.0
2005-07-26 13:30:00,18.47,18.5,18.46,18.49,6300.0,8.4345,8.4482,8.4299,8.4436,6300.0
2005-07-26 14:00:00,18.49,18.49,18.45,18.49,8800.0,8.4436,8.4436,8.4254,8.4436,8800.0
2005-07-26 14:30:00,18.49,18.5,18.47,18.48,10300.0,8.4436,8.4482,8.4345,8.4391,10300.0
2005-07-26 15:00:00,18.49,18.6,18.47,18.6,72600.0,8.4436,8.4939,8.4345,8.4939,72600.0
2005-07-26 15:30:00,18.57,18.6,18.51,18.52,9900.0,8.4802,8.4939,8.4528,8.4573,9900.0
2005-07-27 09:30:00,18.6,18.65,18.55,18.55,8100.0,8.4939,8.5167,8.471,8.471,8100.0
2005-07-27 10:00:00,18.55,18.55,18.29,18.37,8200.0,8.471,8.471,8.3523,8.3888,8200.0
2005-07-27 10:30:00,18.33,18.56,18.33,18.51,35400.0,8.3706,8.4756,8.3706,8.4528,35400.0
2005-07-27 11:00:00,18.53,18.54,18.5,18.53,31200.0,8.4619,8.4665,8.4482,8.4619,31200.0
2005-07-27 11:30:00,18.51,18.54,18.5,18.53,3700.0,8.4528,8.4665,8.4482,8.4619,3700.0
2005-07-27 12:00:00,18.53,18.55,18.52,18.55,63000.0,8.4619,8.471,8.4573,8.471,63000.0
2005-07-27 12:30:00,18.55,18.56,18.54,18.56,10300.0,8.471,8.4756,8.4665,8.4756,10300.0
2005-07-27 13:00:00,18.57,18.57,18.53,18.54,19800.0,8.4802,8.4802,8.4619,8.4665,19800.0
2005-07-27 13:30:00,18.54,18.57,18.5,18.54,8300.0,8.4665,8.4802,8.4482,8.4665,8300.0
2005-07-27 14:00:00,18.54,18.55,18.52,18.52,2500.0,8.4665,8.471,8.4573,8.4573,2500.0
2005-07-27 14:30:00,18.53,18.55,18.52,18.54,23300.0,8.4619,8.471,8.4573,8.4665,23300.0
2005-07-27 15:00:00,18.55,18.55,18.53,18.55,6400.0,8.471,8.471,8.4619,8.471,6400.0
2005-07-27 15:30:00,18.55,18.59,18.54,18.55,46300.0,8.471,8.4893,8.4665,8.471,46300.0
2005-07-28 09:30:00,18.46,18.59,18.46,18.47,11600.0,8.4299,8.4893,8.4299,8.4345,11600.0
2005-07-28 10:00:00,18.49,18.49,18.33,18.34,8600.0,8.4436,8.4436,8.3706,8.3751,8600.0
2005-07-28 10:30:00,18.38,18.42,18.3,18.4,4200.0,8.3934,8.4117,8.3569,8.4025,4200.0
2005-07-28 11:00:00,18.4,18.59,18.4,18.51,32700.0,8.4025,8.4893,8.4025,8.4528,32700.0
2005-07-28 11:30:00,18.53,18.57,18.51,18.55,12800.0,8.4619,8.4802,8.4528,8.471,12800.0
2005-07-28 12:00:00,18.55,18.59,18.51,18.51,21600.0,8.471,8.4893,8.4528,8.4528,21600.0
2005-07-28 12:30:00,18.53,18.55,18.51,18.55,4000.0,8.4619,8.471,8.4528,8.471,4000.0
2005-07-28 13:00:00,18.55,18.59,18.52,18.59,13200.0,8.471,8.4893,8.4573,8.4893,13200.0
2005-07-28 13:30:00,18.66,18.69,18.64,18.69,4500.0,8.5213,8.535,8.5121,8.535,4500.0
2005-07-28 14:00:00,18.7,18.7,18.69,18.7,7600.0,8.5395,8.5395,8.535,8.5395,7600.0
2005-07-28 14:30:00,18.7,18.77,18.69,18.77,19500.0,8.5395,8.5715,8.535,8.5715,19500.0
2005-07-28 15:00:00,18.79,18.82,18.78,18.82,20800.0,8.5806,8.5943,8.5761,8.5943,20800.0
2005-07-28 15:30:00,18.82,18.93,18.8,18.93,20700.0,8.5943,8.6446,8.5852,8.6446,20700.0
2005-07-29 09:30:00,18.92,18.93,18.87,18.89,15200.0,8.64,8.6446,8.6172,8.6263,15200.0
2005-07-29 10:00:00,18.9,18.9,18.88,18.9,15600.0,8.6309,8.6309,8.6217,8.6309,15600.0
2005-07-29 10:30:00,18.95,19.02,18.8,18.9,95000.0,8.6537,8.6857,8.5852,8.6309,95000.0
2005-07-29 11:00:00,18.89,18.91,18.77,18.88,8200.0,8.6263,8.6354,8.5715,8.6217,8200.0
2005-07-29 11:30:00,18.88,18.9,18.88,18.89,5000.0,8.6217,8.6309,8.6217,8.6263,5000.0
2005-07-29 12:00:00,18.89,18.92,18.89,18.92,4600.0,8.6263,8.64,8.6263,8.64,4600.0
2005-07-29 12:30:00,18.91,18.92,18.89,18.89,3300.0,8.6354,8.64,8.6263,8.6263,3300.0
2005-07-29 13:00:00,18.91,18.93,18.89,18.9,22200.0,8.6354,8.6446,8.6263,8.6309,22200.0
2005-07-29 13:30:00,18.9,18.91,18.89,18.9,7400.0,8.6309,8.6354,8.6263,8.6309,7400.0
2005-07-29 14:00:00,18.9,18.94,18.89,18.93,29400.0,8.6309,8.6491,8.6263,8.6446,29400.0
2005-07-29 14:30:00,18.95,18.95,18.92,18.93,8600.0,8.6537,8.6537,8.64,8.6446,8600.0
2005-07-29 15:00:00,18.92,18.95,18.89,18.9,41600.0,8.64,8.6537,8.6263,8.6309,41600.0
2005-07-29 15:30:00,18.9,18.97,18.9,18.95,25000.0,8.6309,8.6628,8.6309,8.6537,25000.0
2005-08-01 09:30:00,18.94,19.1,18.9,18.91,196000.0,8.6491,8.7222,8.6309,8.6354,196000.0
2005-08-01 10:00:00,18.92,19.0,18.9,19.0,10000.0,8.64,8.6765,8.6309,8.6765,10000.0
2005-08-01 10:30:00,19.0,19.0,18.85,18.85,67300.0,8.6765,8.6765,8.608,8.608,67300.0
2005-08-01 11:00:00,18.87,18.95,18.83,18.9,8200.0,8.6172,8.6537,8.5989,8.6309,8200.0
2005-08-01 11:30:00,18.95,19.0,18.92,19.0,15200.0,8.6537,8.6765,8.64,8.6765,15200.0
2005-08-01 12:00:00,19.0,19.0,18.93,19.0,104900.0,8.6765,8.6765,8.6446,8.6765,104900.0
2005-08-01 12:30:00,18.96,19.0,18.92,18.96,41600.0,8.6583,8.6765,8.64,8.6583,41600.0
2005-08-01 13:00:00,19.0,19.0,18.95,18.95,4500.0,8.6765,8.6765,8.6537,8.6537,4500.0
2005-08-01 13:30:00,18.95,19.02,18.95,19.0,23300.0,8.6537,8.6857,8.6537,8.6765,23300.0
2005-08-01 14:00:00,19.0,19.02,18.99,19.0,10000.0,8.6765,8.6857,8.672,8.6765,10000.0
2005-08-01 14:30:00,19.0,19.04,18.97,19.04,17000.0,8.6765,8.6948,8.6628,8.6948,17000.0
2005-08-01 15:00:00,19.0,19.01,18.99,19.0,13000.0,8.6765,8.6811,8.672,8.6765,13000.0
2005-08-01 15:30:00,19.0,19.05,19.0,19.02,19000.0,8.6765,8.6994,8.6765,8.6857,19000.0
2005-08-02 09:30:00,19.03,19.05,18.97,19.03,30700.0,8.6902,8.6994,8.6628,8.6902,30700.0
2005-08-02 10:00:00,19.02,19.05,19.01,19.02,9000.0,8.6857,8.6994,8.6811,8.6857,9000.0
2005-08-02 10:30:00,19.03,19.06,19.0,19.03,7400.0,8.6902,8.7039,8.6765,8.6902,7400.0
2005-08-02 11:00:00,19.02,19.09,19.02,19.06,7200.0,8.6857,8.7176,8.6857,8.7039,7200.0
2005-08-02 11:30:00,19.04,19.07,19.02,19.07,7100.0,8.6948,8.7085,8.6857,8.7085,7100.0
2005-08-02 12:00:00,19.09,19.11,19.04,19.08,2000.0,8.7176,8.7268,8.6948,8.7131,2000.0
2005-08-02 12:30:00,19.04,19.04,19.02,19.04,1000.0,8.6948,8.6948,8.6857,8.6948,1000.0
2005-08-02 13:00:00,19.06,19.06,19.01,19.01,1200.0,8.7039,8.7039,8.6811,8.6811,1200.0
2005-08-02 13:30:00,19.06,19.1,19.03,19.06,1900.0,8.7039,8.7222,8.6902,8.7039,1900.0
2005-08-02 14:00:00,19.04,19.11,19.04,19.09,8800.0,8.6948,8.7268,8.6948,8.7176,8800.0
2005-08-02 14:30:00,19.08,19.11,19.06,19.08,2300.0,8.7131,8.7268,8.7039,8.7131,2300.0
2005-08-02 15:00:00,19.07,19.1,19.02,19.08,22600.0,8.7085,8.7222,8.6857,8.7131,22600.0
2005-08-02 15:30:00,19.09,19.1,19.06,19.06,69300.0,8.7176,8.7222,8.7039,8.7039,69300.0
2005-08-03 09:30:00,19.06,19.14,19.03,19.14,26500.0,8.7039,8.7405,8.6902,8.7405,26500.0
2005-08-03 10:00:00,19.14,19.14,19.11,19.12,5700.0,8.7405,8.7405,8.7268,8.7313,5700.0
2005-08-03 10:30:00,19.11,19.38,19.1,19.38,12500.0,8.7268,8.8501,8.7222,8.8501,12500.0
2005-08-03 11:00:00,19.37,19.37,19.25,19.25,6000.0,8.8455,8.8455,8.7907,8.7907,6000.0
2005-08-03 11:30:00,19.25,19.33,19.24,19.32,3200.0,8.7907,8.8272,8.7861,8.8227,3200.0
2005-08-03 12:00:00,19.35,19.42,19.33,19.42,3300.0,8.8364,8.8683,8.8272,8.8683,3300.0
2005-08-03 12:30:00,19.41,19.41,19.35,19.4,4200.0,8.8638,8.8638,8.8364,8.8592,4200.0
2005-08-03 13:00:00,19.39,19.4,19.35,19.35,6600.0,8.8546,8.8592,8.8364,8.8364,6600.0
2005-08-03 13:30:00,19.36,19.4,19.36,19.4,4600.0,8.8409,8.8592,8.8409,8.8592,4600.0
2005-08-03 14:00:00,19.4,19.44,19.37,19.37,11200.0,8.8592,8.8775,8.8455,8.8455,11200.0
2005-08-03 14:30:00,19.37,19.4,19.35,19.37,2500.0,8.8455,8.8592,8.8364,8.8455,2500.0
2005-08-03 15:00:00,19.38,19.5,19.35,19.46,11900.0,8.8501,8.9049,8.8364,8.8866,11900.0
2005-08-03 15:30:00,19.47,19.58,19.46,19.55,9100.0,8.8912,8.9414,8.8866,8.9277,9100.0
2005-08-04 09:30:00,19.51,19.51,19.31,19.31,8300.0,8.9094,8.9094,8.8181,8.8181,8300.0
2005-08-04 10:00:00,19.31,19.35,19.3,19.3,7000.0,8.8181,8.8364,8.8135,8.8135,7000.0
2005-08-04 10:30:00,19.3,19.31,19.21,19.26,24200.0,8.8135,8.8181,8.7724,8.7953,24200.0
2005-08-04 11:00:00,19.22,19.29,19.18,19.29,5800.0,8.777,8.809,8.7587,8.809,5800.0
2005-08-04 11:30:00,19.29,19.29,19.1,19.11,6900.0,8.809,8.809,8.7222,8.7268,6900.0
2005-08-04 12:00:00,19.11,19.14,19.06,19.1,8800.0,8.7268,8.7405,8.7039,8.7222,8800.0
2005-08-04 12:30:00,19.1,19.14,19.06,19.07,7500.0,8.7222,8.7405,8.7039,8.7085,7500.0
2005-08-04 13:00:00,19.06,19.15,19.06,19.12,5600.0,8.7039,8.745,8.7039,8.7313,5600.0
2005-08-04 13:30:00,19.11,19.11,19.1,19.1,4900.0,8.7268,8.7268,8.7222,8.7222,4900.0
2005-08-04 14:00:00,19.09,19.14,19.09,19.14,25500.0,8.7176,8.7405,8.7176,8.7405,25500.0
2005-08-04 14:30:00,19.11,19.14,19.1,19.12,6200.0,8.7268,8.7405,8.7222,8.7313,6200.0
2005-08-04 15:00:00,19.12,19.2,19.1,19.15,37500.0,8.7313,8.7679,8.7222,8.745,37500.0
2005-08-04 15:30:00,19.16,19.16,19.15,19.15,5400.0,8.7496,8.7496,8.745,8.745,5400.0
2005-08-05 09:30:00,19.06,19.09,19.0,19.0,13200.0,8.7039,8.7176,8.6765,8.6765,13200.0
2005-08-05 10:00:00,19.0,19.05,19.0,19.05,64400.0,8.6765,8.6994,8.6765,8.6994,64400.0
2005-08-05 10:30:00,19.02,19.18,19.02,19.16,14000.0,8.6857,8.7587,8.6857,8.7496,14000.0
2005-08-05 11:00:00,19.12,19.13,19.05,19.05,8100.0,8.7313,8.7359,8.6994,8.6994,8100.0
2005-08-05 11:30:00,19.09,19.09,19.05,19.05,9600.0,8.7176,8.7176,8.6994,8.6994,9600.0
2005-08-05 12:00:00,19.05,19.05,19.05,19.05,10200.0,8.6994,8.6994,8.6994,8.6994,10200.0
2005-08-05 12:30:00,19.03,19.09,19.03,19.04,122800.0,8.6902,8.7176,8.6902,8.6948,122800.0
2005-08-05 13:00:00,19.05,19.08,19.05,19.08,2600.0,8.6994,8.7131,8.6994,8.7131,2600.0
2005-08-05 13:30:00,19.11,19.11,19.05,19.05,1200.0,8.7268,8.7268,8.6994,8.6994,1200.0
2005-08-05 14:00:00,19.05,19.06,19.05,19.05,1700.0,8.6994,8.7039,8.6994,8.6994,1700.0
2005-08-05 14:30:00,19.07,19.13,19.07,19.07,2800.0,8.7085,8.7359,8.7085,8.7085,2800.0
2005-08-05 15:00:00,19.06,19.19,19.05,19.06,4500.0,8.7039,8.7633,8.6994,8.7039,4500.0
2005-08-05 15:30:00,19.06,19.09,19.05,19.05,42100.0,8.7039,8.7176,8.6994,8.6994,42100.0
2005-08-08 09:30:00,19.0,19.04,18.95,18.96,18600.0,8.6765,8.6948,8.6537,8.6583,18600.0
2005-08-08 10:00:00,18.9,19.05,18.9,18.95,24800.0,8.6309,8.6994,8.6309,8.6537,24800.0
2005-08-08 10:30:00,18.95,19.0,18.85,18.99,165300.0,8.6537,8.6765,8.608,8.672,165300.0
2005-08-08 11:00:00,18.97,18.97,18.74,18.75,14200.0,8.6628,8.6628,8.5578,8.5624,14200.0
2005-08-08 11:30:00,18.75,18.9,18.74,18.9,4500.0,8.5624,8.6309,8.5578,8.6309,4500.0
2005-08-08 12:00:00,18.9,18.98,18.8,18.81,15400.0,8.6309,8.6674,8.5852,8.5898,15400.0
2005-08-08 12:30:00,18.84,18.86,18.79,18.79,21100.0,8.6035,8.6126,8.5806,8.5806,21100.0
2005-08-08 13:00:00,18.79,18.88,18.79,18.82,23000.0,8.5806,8.6217,8.5806,8.5943,23000.0
2005-08-08 13:30:00,18.87,18.87,18.79,18.79,35700.0,8.6172,8.6172,8.5806,8.5806,35700.0
2005-08-08 14:00:00,18.8,18.85,18.78,18.78,16500.0,8.5852,8.608,8.5761,8.5761,16500.0
2005-08-08 14:30:00,18.78,18.87,18.77,18.77,61200.0,8.5761,8.6172,8.5715,8.5715,61200.0
2005-08-08 15:00:00,18.77,18.8,18.61,18.61,10800.0,8.5715,8.5852,8.4984,8.4984,10800.0
2005-08-08 15:30:00,18.61,18.72,18.6,18.65,58700.0,8.4984,8.5487,8.4939,8.5167,58700.0
2005-08-09 09:30:00,18.65,18.75,18.63,18.75,117000.0,8.5167,8.5624,8.5076,8.5624,117000.0
2005-08-09 10:00:00,18.65,18.7,18.55,18.56,63200.0,8.5167,8.5395,8.471,8.4756,63200.0
2005-08-09 10:30:00,18.62,18.62,18.15,18.59,20900.0,8.503,8.503,8.2884,8.4893,20900.0
2005-08-09 11:00:00,18.58,18.58,18.46,18.46,3600.0,8.4847,8.4847,8.4299,8.4299,3600.0
2005-08-09 11:30:00,18.48,18.5,18.43,18.43,3000.0,8.4391,8.4482,8.4162,8.4162,3000.0
2005-08-09 12:00:00,18.43,18.72,18.43,18.61,111200.0,8.4162,8.5487,8.4162,8.4984,111200.0
2005-08-09 12:30:00,18.6,18.7,18.59,18.65,54800.0,8.4939,8.5395,8.4893,8.5167,54800.0
2005-08-09 13:00:00,18.66,18.67,18.6,18.61,2200.0,8.5213,8.5258,8.4939,8.4984,2200.0
2005-08-09 13:30:00,18.6,18.6,18.55,18.55,2400.0,8.4939,8.4939,8.471,8.471,2400.0
2005-08-09 14:00:00,18.54,18.6,18.52,18.6,6000.0,8.4665,8.4939,8.4573,8.4939,6000.0
2005-08-09 14:30:00,18.65,18.69,18.63,18.63,4300.0,8.5167,8.535,8.5076,8.5076,4300.0
2005-08-09 15:00:00,18.63,18.69,18.6,18.65,12600.0,8.5076,8.535,8.4939,8.5167,12600.0
2005-08-09 15:30:00,18.65,18.75,18.61,18.7,202800.0,8.5167,8.5624,8.4984,8.5395,202800.0
2005-08-10 09:30:00,18.75,18.75,18.42,18.5,13600.0,8.5624,8.5624,8.4117,8.4482,13600.0
2005-08-10 10:00:00,18.52,18.7,18.43,18.69,16200.0,8.4573,8.5395,8.4162,8.535,16200.0
2005-08-10 10:30:00,18.68,18.74,18.6,18.72,17700.0,8.5304,8.5578,8.4939,8.5487,17700.0
2005-08-10 11:00:00,18.71,18.74,18.65,18.74,7100.0,8.5441,8.5578,8.5167,8.5578,7100.0
2005-08-10 11:30:00,18.74,18.75,18.66,18.73,40500.0,8.5578,8.5624,8.5213,8.5532,40500.0
2005-08-10 12:00:00,18.71,18.75,18.63,18.66,18000.0,8.5441,8.5624,8.5076,8.5213,18000.0
2005-08-10 12:30:00,18.63,18.73,18.6,18.61,12600.0,8.5076,8.5532,8.4939,8.4984,12600.0
2005-08-10 13:00:00,18.62,18.72,18.6,18.63,7600.0,8.503,8.5487,8.4939,8.5076,7600.0
2005-08-10 13:30:00,18.63,18.66,18.6,18.61,14000.0,8.5076,8.5213,8.4939,8.4984,14000.0
2005-08-10 14:00:00,18.61,18.67,18.61,18.63,4500.0,8.4984,8.5258,8.4984,8.5076,4500.0
2005-08-10 14:30:00,18.61,18.65,18.61,18.64,10400.0,8.4984,8.5167,8.4984,8.5121,10400.0
2005-08-10 15:00:00,18.64,18.68,18.6,18.61,30900.0,8.5121,8.5304,8.4939,8.4984,30900.0
2005-08-10 15:30:00,18.62,18.7,18.6,18.65,149000.0,8.503,8.5395,8.4939,8.5167,149000.0
2005-08-11 09:30:00,18.6,18.65,18.5,18.51,3100.0,8.4939,8.5167,8.4482,8.4528,3100.0
2005-08-11 10:00:00,18.55,18.66,18.5,18.65,4200.0,8.471,8.5213,8.4482,8.5167,4200.0
2005-08-11 10:30:00,18.6,18.65,18.6,18.6,46600.0,8.4939,8.5167,8.4939,8.4939,46600.0
2005-08-11 11:00:00,18.6,18.65,18.6,18.65,3800.0,8.4939,8.5167,8.4939,8.5167,3800.0
2005-08-11 11:30:00,18.61,18.65,18.6,18.61,4200.0,8.4984,8.5167,8.4939,8.4984,4200.0
2005-08-11 12:00:00,18.6,18.66,18.6,18.66,7600.0,8.4939,8.5213,8.4939,8.5213,7600.0
2005-08-11 12:30:00,18.62,18.67,18.61,18.67,11500.0,8.503,8.5258,8.4984,8.5258,11500.0
2005-08-11 13:00:00,18.68,18.8,18.68,18.76,31600.0,8.5304,8.5852,8.5304,8.5669,31600.0
2005-08-11 13:30:00,18.76,18.8,18.7,18.72,207800.0,8.5669,8.5852,8.5395,8.5487,207800.0
2005-08-11 14:00:00,18.72,18.75,18.7,18.72,6600.0,8.5487,8.5624,8.5395,8.5487,6600.0
2005-08-11 14:30:00,18.7,18.75,18.7,18.72,14100.0,8.5395,8.5624,8.5395,8.5487,14100.0
2005-08-11 15:00:00,18.72,18.79,18.71,18.78,18600.0,8.5487,8.5806,8.5441,8.5761,18600.0
2005-08-11 15:30:00,18.78,18.89,18.7,18.73,65900.0,8.5761,8.6263,8.5395,8.5532,65900.0
2005-08-12 09:30:00,18.68,18.68,18.4,18.58,15100.0,8.5304,8.5304,8.4025,8.4847,15100.0
2005-08-12 10:00:00,18.57,18.69,18.53,18.69,9400.0,8.4802,8.535,8.4619,8.535,9400.0
2005-08-12 10:30:00,18.66,18.7,18.65,18.66,29700.0,8.5213,8.5395,8.5167,8.5213,29700.0
2005-08-12 11:00:00,18.67,18.7,18.65,18.7,5400.0,8.5258,8.5395,8.5167,8.5395,5400.0
2005-08-12 11:30:00,18.7,18.7,18.65,18.65,5300.0,8.5395,8.5395,8.5167,8.5167,5300.0
2005-08-12 12:00:00,18.65,18.7,18.65,18.67,4800.0,8.5167,8.5395,8.5167,8.5258,4800.0
2005-08-12 12:30:00,18.65,18.68,18.65,18.66,6900.0,8.5167,8.5304,8.5167,8.5213,6900.0
2005-08-12 13:00:00,18.66,18.67,18.65,18.65,3300.0,8.5213,8.5258,8.5167,8.5167,3300.0
2005-08-12 13:30:00,18.65,18.66,18.65,18.66,2500.0,8.5167,8.5213,8.5167,8.5213,2500.0
2005-08-12 14:00:00,18.68,18.69,18.65,18.69,3500.0,8.5304,8.535,8.5167,8.535,3500.0
2005-08-12 14:30:00,18.69,18.75,18.65,18.65,13700.0,8.535,8.5624,8.5167,8.5167,13700.0
2005-08-12 15:00:00,18.66,18.73,18.65,18.7,11600.0,8.5213,8.5532,8.5167,8.5395,11600.0
2005-08-12 15:30:00,18.68,18.78,18.65,18.7,13800.0,8.5304,8.5761,8.5167,8.5395,13800.0
2005-08-15 09:30:00,18.61,18.7,18.57,18.67,8400.0,8.4984,8.5395,8.4802,8.5258,8400.0
2005-08-15 10:00:00,18.67,18.81,18.66,18.72,7500.0,8.5258,8.5898,8.5213,8.5487,7500.0
2005-08-15 10:30:00,18.79,18.93,18.71,18.74,5400.0,8.5806,8.6446,8.5441,8.5578,5400.0
2005-08-15 11:00:00,18.79,18.84,18.73,18.76,11000.0,8.5806,8.6035,8.5532,8.5669,11000.0
2005-08-15 11:30:00,18.77,18.86,18.75,18.76,5400.0,8.5715,8.6126,8.5624,8.5669,5400.0
2005-08-15 12:00:00,18.75,18.87,18.75,18.87,8000.0,8.5624,8.6172,8.5624,8.6172,8000.0
2005-08-15 12:30:00,18.89,18.89,18.8,18.82,9400.0,8.6263,8.6263,8.5852,8.5943,9400.0
2005-08-15 13:00:00,18.85,18.91,18.78,18.91,8400.0,8.608,8.6354,8.5761,8.6354,8400.0
2005-08-15 13:30:00,18.93,19.05,18.81,18.92,9500.0,8.6446,8.6994,8.5898,8.64,9500.0
2005-08-15 14:00:00,18.87,18.92,18.87,18.9,4300.0,8.6172,8.64,8.6172,8.6309,4300.0
2005-08-15 14:30:00,18.87,18.94,18.85,18.92,10100.0,8.6172,8.6491,8.608,8.64,10100.0
2005-08-15 15:00:00,18.92,18.95,18.89,18.92,6900.0,8.64,8.6537,8.6263,8.64,6900.0
2005-08-15 15:30:00,18.9,19.18,18.88,19.02,31300.0,8.6309,8.7587,8.6217,8.6857,31300.0
2005-08-16 09:30:00,18.95,19.15,18.95,19.1,15500.0,8.6537,8.745,8.6537,8.7222,15500.0
2005-08-16 10:00:00,19.17,19.29,19.16,19.22,16600.0,8.7542,8.809,8.7496,8.777,16600.0
2005-08-16 10:30:00,19.23,19.27,19.2,19.23,7100.0,8.7816,8.7998,8.7679,8.7816,7100.0
2005-08-16 11:00:00,19.25,19.33,19.25,19.27,19800.0,8.7907,8.8272,8.7907,8.7998,19800.0
2005-08-16 11:30:00,19.27,19.29,19.26,19.28,8600.0,8.7998,8.809,8.7953,8.8044,8600.0
2005-08-16 12:00:00,19.26,19.28,19.25,19.27,12200.0,8.7953,8.8044,8.7907,8.7998,12200.0
2005-08-16 12:30:00,19.27,19.35,19.25,19.35,20500.0,8.7998,8.8364,8.7907,8.8364,20500.0
2005-08-16 13:00:00,19.37,19.48,19.28,19.47,31900.0,8.8455,8.8957,8.8044,8.8912,31900.0
2005-08-16 13:30:00,19.47,19.61,19.46,19.6,7600.0,8.8912,8.9551,8.8866,8.9505,7600.0
2005-08-16 14:00:00,19.56,19.56,19.46,19.51,7600.0,8.9323,8.9323,8.8866,8.9094,7600.0
2005-08-16 14:30:00,19.57,19.67,19.57,19.63,8500.0,8.9368,8.9825,8.9368,8.9642,8500.0
2005-08-16 15:00:00,19.63,19.66,19.49,19.49,25600.0,8.9642,8.9779,8.9003,8.9003,25600.0
2005-08-16 15:30:00,19.49,19.55,19.47,19.5,21000.0,8.9003,8.9277,8.8912,8.9049,21000.0
2005-08-17 09:30:00,19.63,19.63,19.41,19.42,14900.0,8.9642,8.9642,8.8638,8.8683,14900.0
2005-08-17 10:00:00,19.41,19.59,19.36,19.56,13900.0,8.8638,8.946,8.8409,8.9323,13900.0
2005-08-17 10:30:00,19.56,19.71,19.46,19.64,15300.0,8.9323,9.0008,8.8866,8.9688,15300.0
2005-08-17 11:00:00,19.63,19.63,19.5,19.55,6200.0,8.9642,8.9642,8.9049,8.9277,6200.0
2005-08-17 11:30:00,19.51,19.55,19.51,19.52,9700.0,8.9094,8.9277,8.9094,8.914,9700.0
2005-08-17 12:00:00,19.51,19.56,19.51,19.51,3300.0,8.9094,8.9323,8.9094,8.9094,3300.0
2005-08-17 12:30:00,19.52,19.6,19.52,19.57,10500.0,8.914,8.9505,8.914,8.9368,10500.0
2005-08-17 13:00:00,19.56,19.6,19.51,19.6,5000.0,8.9323,8.9505,8.9094,8.9505,5000.0
2005-08-17 13:30:00,19.6,19.62,19.5,19.6,13000.0,8.9505,8.9597,8.9049,8.9505,13000.0
2005-08-17 14:00:00,19.58,19.58,19.5,19.5,7600.0,8.9414,8.9414,8.9049,8.9049,7600.0
2005-08-17 14:30:00,19.48,19.69,19.4,19.65,18300.0,8.8957,8.9916,8.8592,8.9734,18300.0
2005-08-17 15:00:00,19.6,19.6,19.5,19.51,8600.0,8.9505,8.9505,8.9049,8.9094,8600.0
2005-08-17 15:30:00,19.48,19.61,19.48,19.51,17600.0,8.8957,8.9551,8.8957,8.9094,17600.0
2005-08-18 09:30:00,19.55,19.55,19.05,19.05,10500.0,8.9277,8.9277,8.6994,8.6994,10500.0
2005-08-18 10:00:00,19.05,19.33,19.05,19.3,12300.0,8.6994,8.8272,8.6994,8.8135,12300.0
2005-08-18 10:30:00,19.26,19.55,19.26,19.42,16000.0,8.7953,8.9277,8.7953,8.8683,16000.0
2005-08-18 11:00:00,19.42,19.7,19.35,19.69,26300.0,8.8683,8.9962,8.8364,8.9916,26300.0
2005-08-18 11:30:00,19.7,19.7,19.44,19.64,28600.0,8.9962,8.9962,8.8775,8.9688,28600.0
2005-08-18 12:00:00,19.64,19.65,19.57,19.62,7300.0,8.9688,8.9734,8.9368,8.9597,7300.0
2005-08-18 12:30:00,19.62,19.64,19.51,19.58,6800.0,8.9597,8.9688,8.9094,8.9414,6800.0
2005-08-18 13:00:00,19.54,19.63,19.51,19.6,6600.0,8.9231,8.9642,8.9094,8.9505,6600.0
2005-08-18 13:30:00,19.6,19.61,19.5,19.6,4900.0,8.9505,8.9551,8.9049,8.9505,4900.0
2005-08-18 14:00:00,19.6,19.6,19.49,19.52,8500.0,8.9505,8.9505,8.9003,8.914,8500.0
2005-08-18 14:30:00,19.5,19.5,19.4,19.47,13800.0,8.9049,8.9049,8.8592,8.8912,13800.0
2005-08-18 15:00:00,19.5,19.64,19.47,19.61,25500.0,8.9049,8.9688,8.8912,8.9551,25500.0
2005-08-18 15:30:00,19.6,19.62,19.53,19.53,18500.0,8.9505,8.9597,8.9186,8.9186,18500.0
2005-08-19 09:30:00,19.59,19.75,19.57,19.75,9100.0,8.946,9.019,8.9368,9.019,9100.0
2005-08-19 10:00:00,19.75,19.93,19.74,19.91,22400.0,9.019,9.1012,9.0145,9.0921,22400.0
2005-08-19 10:30:00,19.9,19.91,19.83,19.83,13500.0,9.0875,9.0921,9.0556,9.0556,13500.0
2005-08-19 11:00:00,19.78,19.83,19.7,19.71,11800.0,9.0327,9.0556,8.9962,9.0008,11800.0
2005-08-19 11:30:00,19.72,19.97,19.71,19.9,18900.0,9.0053,9.1195,9.0008,9.0875,18900.0
2005-08-19 12:00:00,19.89,19.9,19.75,19.77,18900.0,9.083,9.0875,9.019,9.0282,18900.0
2005-08-19 12:30:00,19.77,19.82,19.7,19.77,17500.0,9.0282,9.051,8.9962,9.0282,17500.0
2005-08-19 13:00:00,19.77,19.78,19.7,19.73,40100.0,9.0282,9.0327,8.9962,9.0099,40100.0
2005-08-19 13:30:00,19.74,19.77,19.69,19.77,106100.0,9.0145,9.0282,8.9916,9.0282,106100.0
2005-08-19 14:00:00,19.76,19.84,19.76,19.77,17600.0,9.0236,9.0601,9.0236,9.0282,17600.0
2005-08-19 14:30:00,19.77,19.85,19.77,19.85,46900.0,9.0282,9.0647,9.0282,9.0647,46900.0
2005-08-19 15:00:00,19.82,19.85,19.77,19.85,39500.0,9.051,9.0647,9.0282,9.0647,39500.0
2005-08-19 15:30:00,19.83,19.83,19.69,19.69,20900.0,9.0556,9.0556,8.9916,8.9916,20900.0
2005-08-22 09:30:00,19.75,19.75,19.38,19.38,10700.0,9.019,9.019,8.8501,8.8501,10700.0
2005-08-22 10:00:00,19.38,19.49,19.3,19.49,9800.0,8.8501,8.9003,8.8135,8.9003,9800.0
2005-08-22 10:30:00,19.48,19.73,19.48,19.73,14800.0,8.8957,9.0099,8.8957,9.0099,14800.0
2005-08-22 11:00:00,19.71,19.75,19.55,19.6,8600.0,9.0008,9.019,8.9277,8.9505,8600.0
2005-08-22 11:30:00,19.55,19.61,19.54,19.55,8300.0,8.9277,8.9551,8.9231,8.9277,8300.0
2005-08-22 12:00:00,19.63,19.73,19.56,19.67,8900.0,8.9642,9.0099,8.9323,8.9825,8900.0
2005-08-22 12:30:00,19.67,19.74,19.55,19.67,15200.0,8.9825,9.0145,8.9277,8.9825,15200.0
2005-08-22 13:00:00,19.68,19.71,19.65,19.66,8400.0,8.9871,9.0008,8.9734,8.9779,8400.0
2005-08-22 13:30:00,19.68,19.78,19.62,19.67,15400.0,8.9871,9.0327,8.9597,8.9825,15400.0
2005-08-22 14:00:00,19.68,19.75,19.66,19.68,14800.0,8.9871,9.019,8.9779,8.9871,14800.0
2005-08-22 14:30:00,19.65,19.79,19.65,19.7,12100.0,8.9734,9.0373,8.9734,8.9962,12100.0
2005-08-22 15:00:00,19.69,19.73,19.55,19.55,17200.0,8.9916,9.0099,8.9277,8.9277,17200.0
2005-08-22 15:30:00,19.55,19.75,19.5,19.65,12500.0,8.9277,9.019,8.9049,8.9734,12500.0
2005-08-23 09:30:00,19.51,19.56,19.2,19.3,20400.0,8.9094,8.9323,8.7679,8.8135,20400.0
2005-08-23 10:00:00,19.25,19.54,19.25,19.53,13900.0,8.7907,8.9231,8.7907,8.9186,13900.0
2005-08-23 10:30:00,19.5,19.55,19.31,19.39,12700.0,8.9049,8.9277,8.8181,8.8546,12700.0
2005-08-23 11:00:00,19.35,19.5,19.13,19.37,20200.0,8.8364,8.9049,8.7359,8.8455,20200.0
2005-08-23 11:30:00,19.37,19.47,19.03,19.14,15300.0,8.8455,8.8912,8.6902,8.7405,15300.0
2005-08-23 12:00:00,19.17,19.36,19.12,19.25,14300.0,8.7542,8.8409,8.7313,8.7907,14300.0
2005-08-23 12:30:00,19.22,19.41,19.15,19.19,12800.0,8.777,8.8638,8.745,8.7633,12800.0
2005-08-23 13:00:00,19.21,19.38,19.19,19.38,8100.0,8.7724,8.8501,8.7633,8.8501,8100.0
2005-08-23 13:30:00,19.35,19.46,19.31,19.33,8500.0,8.8364,8.8866,8.8181,8.8272,8500.0
2005-08-23 14:00:00,19.33,19.39,19.3,19.32,7000.0,8.8272,8.8546,8.8135,8.8227,7000.0
2005-08-23 14:30:00,19.29,19.4,19.27,19.38,10500.0,8.809,8.8592,8.7998,8.8501,10500.0
2005-08-23 15:00:00,19.31,19.39,19.2,19.37,20900.0,8.8181,8.8546,8.7679,8.8455,20900.0
2005-08-23 15:30:00,19.4,19.4,19.28,19.3,77600.0,8.8592,8.8592,8.8044,8.8135,77600.0
2005-08-24 09:30:00,19.18,19.21,18.89,19.01,12200.0,8.7587,8.7724,8.6263,8.6811,12200.0
2005-08-24 10:00:00,19.02,19.33,19.01,19.23,18300.0,8.6857,8.8272,8.6811,8.7816,18300.0
2005-08-24 10:30:00,19.23,19.3,19.2,19.29,7500.0,8.7816,8.8135,8.7679,8.809,7500.0
2005-08-24 11:00:00,19.29,19.39,19.29,19.38,15500.0,8.809,8.8546,8.809,8.8501,15500.0
2005-08-24 11:30:00,19.39,19.41,19.33,19.33,22100.0,8.8546,8.8638,8.8272,8.8272,22100.0
2005-08-24 12:00:00,19.33,19.5,19.32,19.5,16300.0,8.8272,8.9049,8.8227,8.9049,16300.0
2005-08-24 12:30:00,19.46,19.5,19.41,19.48,6800.0,8.8866,8.9049,8.8638,8.8957,6800.0
2005-08-24 13:00:00,19.48,19.48,19.4,19.41,6100.0,8.8957,8.8957,8.8592,8.8638,6100.0
2005-08-24 13:30:00,19.41,19.44,19.38,19.38,4700.0,8.8638,8.8775,8.8501,8.8501,4700.0
2005-08-24 14:00:00,19.39,19.44,19.3,19.32,7600.0,8.8546,8.8775,8.8135,8.8227,7600.0
2005-08-24 14:30:00,19.33,19.4,19.28,19.32,6000.0,8.8272,8.8592,8.8044,8.8227,6000.0
2005-08-24 15:00:00,19.32,19.35,19.28,19.28,10000.0,8.8227,8.8364,8.8044,8.8044,10000.0
2005-08-24 15:30:00,19.28,19.35,19.25,19.26,67400.0,8.8044,8.8364,8.7907,8.7953,67400.0
2005-08-25 09:30:00,19.22,19.32,19.2,19.2,8800.0,8.777,8.8227,8.7679,8.7679,8800.0
2005-08-25 10:00:00,19.2,19.33,19.2,19.25,193500.0,8.7679,8.8272,8.7679,8.7907,193500.0
2005-08-25 10:30:00,19.26,19.29,19.23,19.25,235200.0,8.7953,8.809,8.7816,8.7907,235200.0
2005-08-25 11:00:00,19.25,19.33,19.22,19.31,9000.0,8.7907,8.8272,8.777,8.8181,9000.0
2005-08-25 11:30:00,19.29,19.31,19.16,19.28,8500.0,8.809,8.8181,8.7496,8.8044,8500.0
2005-08-25 12:00:00,19.29,19.31,19.12,19.2,7900.0,8.809,8.8181,8.7313,8.7679,7900.0
2005-08-25 12:30:00,19.21,19.21,19.1,19.13,7200.0,8.7724,8.7724,8.7222,8.7359,7200.0
2005-08-25 13:00:00,19.09,19.1,18.98,19.05,6800.0,8.7176,8.7222,8.6674,8.6994,6800.0
2005-08-25 13:30:00,19.05,19.07,19.05,19.07,9300.0,8.6994,8.7085,8.6994,8.7085,9300.0
2005-08-25 14:00:00,19.05,19.12,19.05,19.09,9700.0,8.6994,8.7313,8.6994,8.7176,9700.0
2005-08-25 14:30:00,19.1,19.13,19.05,19.1,23300.0,8.7222,8.7359,8.6994,8.7222,23300.0
2005-08-25 15:00:00,19.08,19.29,19.06,19.15,13900.0,8.7131,8.809,8.7039,8.745,13900.0
2005-08-25 15:30:00,19.15,19.16,19.11,19.12,10700.0,8.745,8.7496,8.7268,8.7313,10700.0
2005-08-26 09:30:00,19.2,19.2,19.07,19.15,8700.0,8.7679,8.7679,8.7085,8.745,8700.0
2005-08-26 10:00:00,19.15,19.28,19.1,19.27,7300.0,8.745,8.8044,8.7222,8.7998,7300.0
2005-08-26 10:30:00,19.21,19.3,19.15,19.25,144200.0,8.7724,8.8135,8.745,8.7907,144200.0
2005-08-26 11:00:00,19.27,19.3,19.24,19.24,8700.0,8.7998,8.8135,8.7861,8.7861,8700.0
2005-08-26 11:30:00,19.24,19.3,19.24,19.3,6600.0,8.7861,8.8135,8.7861,8.8135,6600.0
2005-08-26 12:00:00,19.29,19.3,19.25,19.3,3600.0,8.809,8.8135,8.7907,8.8135,3600.0
2005-08-26 12:30:00,19.3,19.3,19.21,19.21,7600.0,8.8135,8.8135,8.7724,8.7724,7600.0
2005-08-26 13:00:00,19.2,19.28,19.2,19.25,9600.0,8.7679,8.8044,8.7679,8.7907,9600.0
2005-08-26 13:30:00,19.25,19.27,19.22,19.27,5000.0,8.7907,8.7998,8.777,8.7998,5000.0
2005-08-26 14:00:00,19.26,19.27,19.22,19.26,5100.0,8.7953,8.7998,8.777,8.7953,5100.0
2005-08-26 14:30:00,19.26,19.27,19.19,19.27,7800.0,8.7953,8.7998,8.7633,8.7998,7800.0
2005-08-26 15:00:00,19.26,19.27,19.2,19.27,10700.0,8.7953,8.7998,8.7679,8.7998,10700.0
2005-08-26 15:30:00,19.25,19.27,19.18,19.27,12400.0,8.7907,8.7998,8.7587,8.7998,12400.0
2005-08-29 09:30:00,19.33,19.33,19.17,19.17,3800.0,8.8272,8.8272,8.7542,8.7542,3800.0
2005-08-29 10:00:00,19.18,19.25,19.18,19.25,6100.0,8.7587,8.7907,8.7587,8.7907,6100.0
2005-08-29 10:30:00,19.25,19.25,19.21,19.24,4500.0,8.7907,8.7907,8.7724,8.7861,4500.0
2005-08-29 11:00:00,19.25,19.25,19.24,19.24,4400.0,8.7907,8.7907,8.7861,8.7861,4400.0
2005-08-29 11:30:00,19.22,19.22,19.11,19.11,13900.0,8.777,8.777,8.7268,8.7268,13900.0
2005-08-29 12:00:00,19.11,19.18,19.11,19.15,3400.0,8.7268,8.7587,8.7268,8.745,3400.0
2005-08-29 12:30:00,19.14,19.15,19.12,19.15,1500.0,8.7405,8.745,8.7313,8.745,1500.0
2005-08-29 13:00:00,19.13,19.2,19.13,19.2,10200.0,8.7359,8.7679,8.7359,8.7679,10200.0
2005-08-29 13:30:00,19.2,19.2,19.17,19.2,7700.0,8.7679,8.7679,8.7542,8.7679,7700.0
2005-08-29 14:00:00,19.2,19.2,19.1,19.11,9600.0,8.7679,8.7679,8.7222,8.7268,9600.0
2005-08-29 14:30:00,19.1,19.2,19.0,19.2,12800.0,8.7222,8.7679,8.6765,8.7679,12800.0
2005-08-29 15:00:00,19.19,19.19,19.1,19.19,10100.0,8.7633,8.7633,8.7222,8.7633,10100.0
2005-08-29 15:30:00,19.19,19.2,19.08,19.17,26900.0,8.7633,8.7679,8.7131,8.7542,26900.0
2005-08-30 09:30:00,19.1,19.2,19.1,19.16,12000.0,8.7222,8.7679,8.7222,8.7496,12000.0
2005-08-30 10:00:00,19.19,19.35,19.14,19.24,13900.0,8.7633,8.8364,8.7405,8.7861,13900.0
2005-08-30 10:30:00,19.24,19.25,19.14,19.19,18900.0,8.7861,8.7907,8.7405,8.7633,18900.0
2005-08-30 11:00:00,19.14,19.25,19.09,19.25,202700.0,8.7405,8.7907,8.7176,8.7907,202700.0
2005-08-30 11:30:00,19.19,19.24,19.1,19.2,7300.0,8.7633,8.7861,8.7222,8.7679,7300.0
2005-08-30 12:00:00,19.15,19.24,19.15,19.17,5300.0,8.745,8.7861,8.745,8.7542,5300.0
2005-08-30 12:30:00,19.21,19.21,19.1,19.11,6800.0,8.7724,8.7724,8.7222,8.7268,6800.0
2005-08-30 13:00:00,19.09,19.11,19.01,19.06,6400.0,8.7176,8.7268,8.6811,8.7039,6400.0
2005-08-30 13:30:00,19.15,19.21,19.02,19.12,7900.0,8.745,8.7724,8.6857,8.7313,7900.0
2005-08-30 14:00:00,19.07,19.1,18.91,18.93,10500.0,8.7085,8.7222,8.6354,8.6446,10500.0
2005-08-30 14:30:00,18.93,19.04,18.89,19.0,11500.0,8.6446,8.6948,8.6263,8.6765,11500.0
2005-08-30 15:00:00,18.95,19.14,18.93,19.06,18300.0,8.6537,8.7405,8.6446,8.7039,18300.0
2005-08-30 15:30:00,19.06,19.27,19.06,19.2,16000.0,8.7039,8.7998,8.7039,8.7679,16000.0
2005-08-31 09:30:00,19.24,19.28,19.14,19.14,3800.0,8.7861,8.8044,8.7405,8.7405,3800.0
2005-08-31 10:00:00,19.2,19.32,19.1,19.1,9000.0,8.7679,8.8227,8.7222,8.7222,9000.0
2005-08-31 10:30:00,19.14,19.2,19.11,19.14,4400.0,8.7405,8.7679,8.7268,8.7405,4400.0
2005-08-31 11:00:00,19.13,19.24,19.13,19.19,5200.0,8.7359,8.7861,8.7359,8.7633,5200.0
2005-08-31 11:30:00,19.18,19.2,19.12,19.19,8300.0,8.7587,8.7679,8.7313,8.7633,8300.0
2005-08-31 12:00:00,19.14,19.15,19.0,19.0,17000.0,8.7405,8.745,8.6765,8.6765,17000.0
2005-08-31 12:30:00,19.0,19.2,19.0,19.14,9800.0,8.6765,8.7679,8.6765,8.7405,9800.0
2005-08-31 13:00:00,19.1,19.27,19.1,19.27,7000.0,8.7222,8.7998,8.7222,8.7998,7000.0
2005-08-31 13:30:00,19.27,19.34,19.23,19.28,8800.0,8.7998,8.8318,8.7816,8.8044,8800.0
2005-08-31 14:00:00,19.28,19.28,19.1,19.22,10000.0,8.8044,8.8044,8.7222,8.777,10000.0
2005-08-31 14:30:00,19.21,19.21,19.03,19.19,15600.0,8.7724,8.7724,8.6902,8.7633,15600.0
2005-08-31 15:00:00,19.2,19.23,19.1,19.13,15500.0,8.7679,8.7816,8.7222,8.7359,15500.0
2005-08-31 15:30:00,19.13,19.23,19.04,19.23,47800.0,8.7359,8.7816,8.6948,8.7816,47800.0
2005-09-01 09:30:00,19.0,19.07,18.95,19.06,7000.0,8.6765,8.7085,8.6537,8.7039,7000.0
2005-09-01 10:00:00,19.02,19.08,18.9,18.94,6100.0,8.6857,8.7131,8.6309,8.6491,6100.0
2005-09-01 10:30:00,18.93,19.13,18.75,19.08,15300.0,8.6446,8.7359,8.5624,8.7131,15300.0
2005-09-01 11:00:00,19.05,19.38,19.05,19.3,12000.0,8.6994,8.8501,8.6994,8.8135,12000.0
2005-09-01 11:30:00,19.25,19.43,19.2,19.38,7400.0,8.7907,8.8729,8.7679,8.8501,7400.0
2005-09-01 12:00:00,19.3,19.3,19.17,19.29,8300.0,8.8135,8.8135,8.7542,8.809,8300.0
2005-09-01 12:30:00,19.29,19.32,19.15,19.27,8800.0,8.809,8.8227,8.745,8.7998,8800.0
2005-09-01 13:00:00,19.27,19.27,18.98,19.07,11000.0,8.7998,8.7998,8.6674,8.7085,11000.0
2005-09-01 13:30:00,19.06,19.1,18.91,18.99,5700.0,8.7039,8.7222,8.6354,8.672,5700.0
2005-09-01 14:00:00,18.95,19.14,18.93,19.02,10300.0,8.6537,8.7405,8.6446,8.6857,10300.0
2005-09-01 14:30:00,19.02,19.12,18.9,18.92,10700.0,8.6857,8.7313,8.6309,8.64,10700.0
2005-09-01 15:00:00,18.91,19.02,18.82,19.0,18000.0,8.6354,8.6857,8.5943,8.6765,18000.0
2005-09-01 15:30:00,19.0,19.06,19.0,19.01,11700.0,8.6765,8.7039,8.6765,8.6811,11700.0
2005-09-02 09:30:00,19.07,19.09,19.01,19.05,4400.0,8.7085,8.7176,8.6811,8.6994,4400.0
2005-09-02 10:00:00,19.02,19.1,19.02,19.1,10300.0,8.6857,8.7222,8.6857,8.7222,10300.0
2005-09-02 10:30:00,19.1,19.16,19.09,19.13,12400.0,8.7222,8.7496,8.7176,8.7359,12400.0
2005-09-02 11:00:00,19.13,19.15,19.06,19.08,5900.0,8.7359,8.745,8.7039,8.7131,5900.0
2005-09-02 11:30:00,19.06,19.09,18.99,19.03,4200.0,8.7039,8.7176,8.672,8.6902,4200.0
2005-09-02 12:00:00,19.02,19.1,19.01,19.1,6400.0,8.6857,8.7222,8.6811,8.7222,6400.0
2005-09-02 12:30:00,19.1,19.13,19.07,19.11,3000.0,8.7222,8.7359,8.7085,8.7268,3000.0
2005-09-02 13:00:00,19.11,19.11,19.0,19.06,35300.0,8.7268,8.7268,8.6765,8.7039,35300.0
2005-09-02 13:30:00,19.04,19.1,19.04,19.09,3200.0,8.6948,8.7222,8.6948,8.7176,3200.0
2005-09-02 14:00:00,19.08,19.1,19.06,19.08,5100.0,8.7131,8.7222,8.7039,8.7131,5100.0
2005-09-02 14:30:00,19.09,19.09,19.04,19.09,9400.0,8.7176,8.7176,8.6948,8.7176,9400.0
2005-09-02 15:00:00,19.07,19.09,18.96,19.05,6100.0,8.7085,8.7176,8.6583,8.6994,6100.0
2005-09-02 15:30:00,19.05,19.1,18.95,19.03,17100.0,8.6994,8.7222,8.6537,8.6902,17100.0
2005-09-06 09:30:00,19.05,19.33,19.05,19.31,5100.0,8.6994,8.8272,8.6994,8.8181,5100.0
2005-09-06 10:00:00,19.31,19.38,19.29,19.36,9000.0,8.8181,8.8501,8.809,8.8409,9000.0
2005-09-06 10:30:00,19.38,19.39,19.29,19.37,12400.0,8.8501,8.8546,8.809,8.8455,12400.0
2005-09-06 11:00:00,19.38,19.39,19.35,19.39,4500.0,8.8501,8.8546,8.8364,8.8546,4500.0
2005-09-06 11:30:00,19.37,19.39,19.33,19.39,15600.0,8.8455,8.8546,8.8272,8.8546,15600.0
2005-09-06 12:00:00,19.39,19.39,19.3,19.35,4400.0,8.8546,8.8546,8.8135,8.8364,4400.0
2005-09-06 12:30:00,19.35,19.39,19.35,19.39,5800.0,8.8364,8.8546,8.8364,8.8546,5800.0
2005-09-06 13:00:00,19.39,19.39,19.34,19.37,9000.0,8.8546,8.8546,8.8318,8.8455,9000.0
2005-09-06 13:30:00,19.38,19.39,19.26,19.3,7200.0,8.8501,8.8546,8.7953,8.8135,7200.0
2005-09-06 14:00:00,19.3,19.35,19.25,19.33,6900.0,8.8135,8.8364,8.7907,8.8272,6900.0
2005-09-06 14:30:00,19.33,19.38,19.3,19.33,4500.0,8.8272,8.8501,8.8135,8.8272,4500.0
2005-09-06 15:00:00,19.38,19.39,19.29,19.32,7700.0,8.8501,8.8546,8.809,8.8227,7700.0
2005-09-06 15:30:00,19.31,19.35,19.21,19.31,23600.0,8.8181,8.8364,8.7724,8.8181,23600.0
2005-09-07 09:30:00,19.34,19.34,19.11,19.12,3300.0,8.8318,8.8318,8.7268,8.7313,3300.0
2005-09-07 10:00:00,19.12,19.15,19.0,19.01,33500.0,8.7313,8.745,8.6765,8.6811,33500.0
2005-09-07 10:30:00,19.04,19.14,19.04,19.1,6700.0,8.6948,8.7405,8.6948,8.7222,6700.0
2005-09-07 11:00:00,19.11,19.13,19.09,19.09,3100.0,8.7268,8.7359,8.7176,8.7176,3100.0
2005-09-07 11:30:00,19.09,19.14,19.09,19.12,6000.0,8.7176,8.7405,8.7176,8.7313,6000.0
2005-09-07 12:00:00,19.1,19.1,18.99,19.0,3200.0,8.7222,8.7222,8.672,8.6765,3200.0
2005-09-07 12:30:00,19.0,19.03,18.94,19.03,3900.0,8.6765,8.6902,8.6491,8.6902,3900.0
2005-09-07 13:00:00,19.0,19.11,19.0,19.04,11900.0,8.6765,8.7268,8.6765,8.6948,11900.0
2005-09-07 13:30:00,19.03,19.15,19.03,19.07,4600.0,8.6902,8.745,8.6902,8.7085,4600.0
2005-09-07 14:00:00,19.11,19.15,19.05,19.05,6700.0,8.7268,8.745,8.6994,8.6994,6700.0
2005-09-07 14:30:00,19.05,19.09,19.04,19.07,6900.0,8.6994,8.7176,8.6948,8.7085,6900.0
2005-09-07 15:00:00,19.07,19.1,19.03,19.08,13800.0,8.7085,8.7222,8.6902,8.7131,13800.0
2005-09-07 15:30:00,19.08,19.22,19.0,19.02,24300.0,8.7131,8.777,8.6765,8.6857,24300.0
2005-09-08 09:30:00,19.02,19.02,18.97,18.97,2100.0,8.6857,8.6857,8.6628,8.6628,2100.0
2005-09-08 10:00:00,18.97,19.15,18.8,19.1,9900.0,8.6628,8.745,8.5852,8.7222,9900.0
2005-09-08 10:30:00,19.09,19.09,19.0,19.02,3500.0,8.7176,8.7176,8.6765,8.6857,3500.0
2005-09-08 11:00:00,19.01,19.03,18.99,19.02,6600.0,8.6811,8.6902,8.672,8.6857,6600.0
2005-09-08 11:30:00,19.01,19.07,19.0,19.0,6500.0,8.6811,8.7085,8.6765,8.6765,6500.0
2005-09-08 12:00:00,19.0,19.09,19.0,19.08,67500.0,8.6765,8.7176,8.6765,8.7131,67500.0
2005-09-08 12:30:00,19.09,19.09,19.03,19.05,7900.0,8.7176,8.7176,8.6902,8.6994,7900.0
2005-09-08 13:00:00,19.05,19.06,19.0,19.01,54400.0,8.6994,8.7039,8.6765,8.6811,54400.0
2005-09-08 13:30:00,19.03,19.09,19.03,19.09,4700.0,8.6902,8.7176,8.6902,8.7176,4700.0
2005-09-08 14:00:00,19.06,19.12,19.04,19.04,10200.0,8.7039,8.7313,8.6948,8.6948,10200.0
2005-09-08 14:30:00,19.07,19.18,19.06,19.18,53500.0,8.7085,8.7587,8.7039,8.7587,53500.0
2005-09-08 15:00:00,19.17,19.17,19.07,19.13,8500.0,8.7542,8.7542,8.7085,8.7359,8500.0
2005-09-08 15:30:00,19.12,19.2,19.04,19.18,8600.0,8.7313,8.7679,8.6948,8.7587,8600.0
2005-09-09 09:30:00,19.25,19.29,19.19,19.25,31200.0,8.7907,8.809,8.7633,8.7907,31200.0
2005-09-09 10:00:00,19.25,19.25,19.2,19.23,34600.0,8.7907,8.7907,8.7679,8.7816,34600.0
2005-09-09 10:30:00,19.22,19.34,19.21,19.29,11900.0,8.777,8.8318,8.7724,8.809,11900.0
2005-09-09 11:00:00,19.29,19.35,19.27,19.31,40300.0,8.809,8.8364,8.7998,8.8181,40300.0
2005-09-09 11:30:00,19.31,19.37,19.26,19.29,12800.0,8.8181,8.8455,8.7953,8.809,12800.0
2005-09-09 12:00:00,19.26,19.26,19.18,19.2,4100.0,8.7953,8.7953,8.7587,8.7679,4100.0
2005-09-09 12:30:00,19.2,19.21,19.11,19.15,4100.0,8.7679,8.7724,8.7268,8.745,4100.0
2005-09-09 13:00:00,19.11,19.2,19.1,19.15,15300.0,8.7268,8.7679,8.7222,8.745,15300.0
2005-09-09 13:30:00,19.14,19.18,19.1,19.16,4400.0,8.7405,8.7587,8.7222,8.7496,4400.0
2005-09-09 14:00:00,19.16,19.19,19.14,19.17,6300.0,8.7496,8.7633,8.7405,8.7542,6300.0
2005-09-09 14:30:00,19.13,19.22,19.09,19.11,5600.0,8.7359,8.777,8.7176,8.7268,5600.0
2005-09-09 15:00:00,19.1,19.23,19.1,19.18,5300.0,8.7222,8.7816,8.7222,8.7587,5300.0
2005-09-09 15:30:00,19.17,19.25,19.14,19.25,6400.0,8.7542,8.7907,8.7405,8.7907,6400.0
2005-09-12 09:30:00,19.19,19.19,18.96,19.15,3800.0,8.7633,8.7633,8.6583,8.745,3800.0
2005-09-12 10:00:00,19.11,19.25,19.11,19.25,6600.0,8.7268,8.7907,8.7268,8.7907,6600.0
2005-09-12 10:30:00,19.2,19.2,18.75,18.79,28600.0,8.7679,8.7679,8.5624,8.5806,28600.0
2005-09-12 11:00:00,18.84,18.84,18.74,18.78,9100.0,8.6035,8.6035,8.5578,8.5761,9100.0
2005-09-12 11:30:00,18.77,18.87,18.77,18.84,6700.0,8.5715,8.6172,8.5715,8.6035,6700.0
2005-09-12 12:00:00,18.83,18.89,18.83,18.84,6700.0,8.5989,8.6263,8.5989,8.6035,6700.0
2005-09-12 12:30:00,18.83,18.85,18.8,18.83,4500.0,8.5989,8.608,8.5852,8.5989,4500.0
2005-09-12 13:00:00,18.81,18.9,18.8,18.9,10600.0,8.5898,8.6309,8.5852,8.6309,10600.0
2005-09-12 13:30:00,18.84,19.0,18.8,18.92,18900.0,8.6035,8.6765,8.5852,8.64,18900.0
2005-09-12 14:00:00,18.89,19.07,18.88,19.0,6400.0,8.6263,8.7085,8.6217,8.6765,6400.0
2005-09-12 14:30:00,19.0,19.02,18.81,18.81,10300.0,8.6765,8.6857,8.5898,8.5898,10300.0
2005-09-12 15:00:00,18.88,19.02,18.83,19.02,11600.0,8.6217,8.6857,8.5989,8.6857,11600.0
2005-09-12 15:30:00,19.02,19.02,18.83,18.87,9500.0,8.6857,8.6857,8.5989,8.6172,9500.0
2005-09-13 09:30:00,18.82,18.82,18.74,18.75,7400.0,8.7076,8.7076,8.6706,8.6752,7400.0
2005-09-13 10:00:00,18.72,18.76,18.66,18.66,15000.0,8.6613,8.6798,8.6335,8.6335,15000.0
2005-09-13 10:30:00,18.65,18.68,18.56,18.57,7300.0,8.6289,8.6428,8.5873,8.5919,7300.0
2005-09-13 11:00:00,18.59,18.59,18.45,18.47,9900.0,8.6012,8.6012,8.5364,8.5456,9900.0
2005-09-13 11:30:00,18.49,18.55,18.49,18.5,9100.0,8.5549,8.5826,8.5549,8.5595,9100.0
2005-09-13 12:00:00,18.5,18.55,18.5,18.51,6600.0,8.5595,8.5826,8.5595,8.5641,6600.0
2005-09-13 12:30:00,18.51,18.6,18.51,18.59,153100.0,8.5641,8.6058,8.5641,8.6012,153100.0
2005-09-13 13:00:00,18.57,18.6,18.53,18.57,90100.0,8.5919,8.6058,8.5734,8.5919,90100.0
2005-09-13 13:30:00,18.54,18.58,18.51,18.52,5500.0,8.578,8.5965,8.5641,8.5688,5500.0
2005-09-13 14:00:00,18.51,18.56,18.5,18.56,9100.0,8.5641,8.5873,8.5595,8.5873,9100.0
2005-09-13 14:30:00,18.56,18.57,18.54,18.56,8700.0,8.5873,8.5919,8.578,8.5873,8700.0
2005-09-13 15:00:00,18.57,18.58,18.51,18.52,20400.0,8.5919,8.5965,8.5641,8.5688,20400.0
2005-09-13 15:30:00,18.51,18.52,18.48,18.49,25500.0,8.5641,8.5688,8.5503,8.5549,25500.0
2005-09-14 09:30:00,18.55,18.65,18.55,18.62,15900.0,8.5826,8.6289,8.5826,8.615,15900.0
2005-09-14 10:00:00,18.58,18.58,18.49,18.5,23300.0,8.5965,8.5965,8.5549,8.5595,23300.0
2005-09-14 10:30:00,18.48,18.48,18.3,18.45,49000.0,8.5503,8.5503,8.467,8.5364,49000.0
2005-09-14 11:00:00,18.45,18.53,18.44,18.44,26100.0,8.5364,8.5734,8.5318,8.5318,26100.0
2005-09-14 11:30:00,18.43,18.5,18.42,18.47,1800.0,8.5271,8.5595,8.5225,8.5456,1800.0
2005-09-14 12:00:00,18.48,18.55,18.46,18.54,3100.0,8.5503,8.5826,8.541,8.578,3100.0
2005-09-14 12:30:00,18.53,18.54,18.43,18.46,4000.0,8.5734,8.578,8.5271,8.541,4000.0
2005-09-14 13:00:00,18.46,18.53,18.45,18.45,4700.0,8.541,8.5734,8.5364,8.5364,4700.0
2005-09-14 13:30:00,18.46,18.48,18.45,18.45,3100.0,8.541,8.5503,8.5364,8.5364,3100.0
2005-09-14 14:00:00,18.47,18.47,18.4,18.45,10800.0,8.5456,8.5456,8.5132,8.5364,10800.0
2005-09-14 14:30:00,18.47,18.47,18.34,18.4,10300.0,8.5456,8.5456,8.4855,8.5132,10300.0
2005-09-14 15:00:00,18.44,18.51,18.4,18.47,9000.0,8.5318,8.5641,8.5132,8.5456,9000.0
2005-09-14 15:30:00,18.43,18.55,18.39,18.46,7700.0,8.5271,8.5826,8.5086,8.541,7700.0
2005-09-15 09:30:00,18.5,18.76,18.48,18.76,4300.0,8.5595,8.6798,8.5503,8.6798,4300.0
2005-09-15 10:00:00,18.72,18.8,18.69,18.69,4300.0,8.6613,8.6983,8.6474,8.6474,4300.0
2005-09-15 10:30:00,18.69,18.8,18.61,18.75,6500.0,8.6474,8.6983,8.6104,8.6752,6500.0
2005-09-15 11:00:00,18.73,18.81,18.73,18.76,900.0,8.6659,8.7029,8.6659,8.6798,900.0
2005-09-15 11:30:00,18.73,18.73,18.63,18.7,15200.0,8.6659,8.6659,8.6197,8.652,15200.0
2005-09-15 12:00:00,18.68,18.72,18.66,18.69,7200.0,8.6428,8.6613,8.6335,8.6474,7200.0
2005-09-15 12:30:00,18.69,18.73,18.68,18.7,2300.0,8.6474,8.6659,8.6428,8.652,2300.0
2005-09-15 13:00:00,18.69,18.7,18.57,18.57,4000.0,8.6474,8.652,8.5919,8.5919,4000.0
2005-09-15 13:30:00,18.63,18.64,18.58,18.64,4500.0,8.6197,8.6243,8.5965,8.6243,4500.0
2005-09-15 14:00:00,18.61,18.64,18.61,18.64,1900.0,8.6104,8.6243,8.6104,8.6243,1900.0
2005-09-15 14:30:00,18.63,18.65,18.62,18.62,3300.0,8.6197,8.6289,8.615,8.615,3300.0
2005-09-15 15:00:00,18.64,18.64,18.6,18.61,8000.0,8.6243,8.6243,8.6058,8.6104,8000.0
2005-09-15 15:30:00,18.61,18.62,18.58,18.6,28800.0,8.6104,8.615,8.5965,8.6058,28800.0
2005-09-16 09:30:00,18.7,18.73,18.6,18.6,100100.0,8.652,8.6659,8.6058,8.6058,100100.0
2005-09-16 10:00:00,18.59,18.59,18.5,18.5,4500.0,8.6012,8.6012,8.5595,8.5595,4500.0
2005-09-16 10:30:00,18.45,18.45,18.42,18.42,3100.0,8.5364,8.5364,8.5225,8.5225,3100.0
2005-09-16 11:00:00,18.41,18.42,18.36,18.4,6500.0,8.5179,8.5225,8.4947,8.5132,6500.0
2005-09-16 11:30:00,18.38,18.45,18.37,18.37,8300.0,8.504,8.5364,8.4994,8.4994,8300.0
2005-09-16 12:00:00,18.36,18.45,18.36,18.42,5000.0,8.4947,8.5364,8.4947,8.5225,5000.0
2005-09-16 12:30:00,18.41,18.46,18.4,18.42,3200.0,8.5179,8.541,8.5132,8.5225,3200.0
2005-09-16 13:00:00,18.42,18.47,18.41,18.45,5600.0,8.5225,8.5456,8.5179,8.5364,5600.0
2005-09-16 13:30:00,18.43,18.46,18.43,18.44,2100.0,8.5271,8.541,8.5271,8.5318,2100.0
2005-09-16 14:00:00,18.46,18.46,18.44,18.44,200.0,8.541,8.541,8.5318,8.5318,200.0
2005-09-16 14:30:00,18.44,18.45,18.39,18.41,5600.0,8.5318,8.5364,8.5086,8.5179,5600.0
2005-09-16 15:00:00,18.43,18.53,18.4,18.47,4200.0,8.5271,8.5734,8.5132,8.5456,4200.0
2005-09-16 15:30:00,18.47,18.55,18.44,18.44,17600.0,8.5456,8.5826,8.5318,8.5318,17600.0
2005-09-19 09:30:00,18.45,18.58,18.45,18.58,51300.0,8.5364,8.5965,8.5364,8.5965,51300.0
2005-09-19 10:00:00,18.57,18.6,18.33,18.33,37400.0,8.5919,8.6058,8.4809,8.4809,37400.0
2005-09-19 10:30:00,18.29,18.32,18.11,18.32,12600.0,8.4624,8.4762,8.3791,8.4762,12600.0
2005-09-19 11:00:00,18.3,18.31,18.28,18.31,2800.0,8.467,8.4716,8.4577,8.4716,2800.0
2005-09-19 11:30:00,18.32,18.4,18.24,18.39,6000.0,8.4762,8.5132,8.4392,8.5086,6000.0
2005-09-19 12:00:00,18.4,18.42,18.37,18.37,3000.0,8.5132,8.5225,8.4994,8.4994,3000.0
2005-09-19 12:30:00,18.39,18.4,18.34,18.37,1200.0,8.5086,8.5132,8.4855,8.4994,1200.0
2005-09-19 13:00:00,18.37,18.46,18.32,18.35,6000.0,8.4994,8.541,8.4762,8.4901,6000.0
2005-09-19 13:30:00,18.36,18.38,18.32,18.36,5000.0,8.4947,8.504,8.4762,8.4947,5000.0
2005-09-19 14:00:00,18.35,18.4,18.3,18.3,5800.0,8.4901,8.5132,8.467,8.467,5800.0
2005-09-19 14:30:00,18.28,18.3,18.15,18.26,9400.0,8.4577,8.467,8.3976,8.4485,9400.0
2005-09-19 15:00:00,18.26,18.26,18.13,18.19,4500.0,8.4485,8.4485,8.3883,8.4161,4500.0
2005-09-19 15:30:00,18.2,18.26,18.19,18.26,6100.0,8.4207,8.4485,8.4161,8.4485,6100.0
2005-09-20 09:30:00,18.23,18.34,18.19,18.29,2200.0,8.4346,8.4855,8.4161,8.4624,2200.0
2005-09-20 10:00:00,18.26,18.29,18.22,18.29,2300.0,8.4485,8.4624,8.43,8.4624,2300.0
2005-09-20 10:30:00,18.24,18.29,18.24,18.29,1600.0,8.4392,8.4624,8.4392,8.4624,1600.0
2005-09-20 11:00:00,18.29,18.3,18.27,18.27,700.0,8.4624,8.467,8.4531,8.4531,700.0
2005-09-20 11:30:00,18.27,18.27,18.22,18.23,2100.0,8.4531,8.4531,8.43,8.4346,2100.0
2005-09-20 12:00:00,18.21,18.22,18.19,18.19,1900.0,8.4253,8.43,8.4161,8.4161,1900.0
2005-09-20 12:30:00,18.2,18.21,18.18,18.18,2100.0,8.4207,8.4253,8.4115,8.4115,2100.0
2005-09-20 13:00:00,18.18,18.19,18.17,18.19,1000.0,8.4115,8.4161,8.4068,8.4161,1000.0
2005-09-20 13:30:00,18.19,18.24,18.18,18.24,5400.0,8.4161,8.4392,8.4115,8.4392,5400.0
2005-09-20 14:00:00,18.23,18.25,18.14,18.14,2300.0,8.4346,8.4438,8.3929,8.3929,2300.0
2005-09-20 14:30:00,18.15,18.16,17.96,17.98,7800.0,8.3976,8.4022,8.3097,8.3189,7800.0
2005-09-20 15:00:00,18.0,18.06,17.98,18.06,6500.0,8.3282,8.3559,8.3189,8.3559,6500.0
2005-09-20 15:30:00,18.05,18.09,18.0,18.02,7500.0,8.3513,8.3698,8.3282,8.3374,7500.0
2005-09-21 09:30:00,18.04,18.04,17.82,17.83,8900.0,8.3467,8.3467,8.2449,8.2495,8900.0
2005-09-21 10:00:00,17.84,18.03,17.84,18.03,4700.0,8.2541,8.3421,8.2541,8.3421,4700.0
2005-09-21 10:30:00,18.04,18.08,17.94,17.94,9100.0,8.3467,8.3652,8.3004,8.3004,9100.0
2005-09-21 11:00:00,17.97,18.06,17.94,18.04,5400.0,8.3143,8.3559,8.3004,8.3467,5400.0
2005-09-21 11:30:00,18.01,18.06,17.96,17.97,5300.0,8.3328,8.3559,8.3097,8.3143,5300.0
2005-09-21 12:00:00,17.95,18.02,17.94,18.02,3600.0,8.305,8.3374,8.3004,8.3374,3600.0
2005-09-21 12:30:00,18.02,18.05,17.99,18.05,6700.0,8.3374,8.3513,8.3235,8.3513,6700.0
2005-09-21 13:00:00,18.01,18.04,17.98,17.98,5700.0,8.3328,8.3467,8.3189,8.3189,5700.0
2005-09-21 13:30:00,17.97,18.01,17.94,17.98,6900.0,8.3143,8.3328,8.3004,8.3189,6900.0
2005-09-21 14:00:00,17.95,18.02,17.82,17.96,6300.0,8.305,8.3374,8.2449,8.3097,6300.0
2005-09-21 14:30:00,17.97,17.99,17.94,17.99,5500.0,8.3143,8.3235,8.3004,8.3235,5500.0
2005-09-21 15:00:00,17.98,17.99,17.94,17.96,8000.0,8.3189,8.3235,8.3004,8.3097,8000.0
2005-09-21 15:30:00,17.95,17.98,17.88,17.93,10600.0,8.305,8.3189,8.2727,8.2958,10600.0
2005-09-22 09:30:00,17.95,17.95,17.8,17.84,6100.0,8.305,8.305,8.2356,8.2541,6100.0
2005-09-22 10:00:00,17.86,18.0,17.86,18.0,35800.0,8.2634,8.3282,8.2634,8.3282,35800.0
2005-09-22 10:30:00,18.02,18.06,17.99,18.02,15500.0,8.3374,8.3559,8.3235,8.3374,15500.0
2005-09-22 11:00:00,18.04,18.12,18.04,18.12,1200.0,8.3467,8.3837,8.3467,8.3837,1200.0
2005-09-22 11:30:00,18.13,18.13,18.08,18.09,2700.0,8.3883,8.3883,8.3652,8.3698,2700.0
2005-09-22 12:00:00,18.01,18.09,18.01,18.06,3300.0,8.3328,8.3698,8.3328,8.3559,3300.0
2005-09-22 12:30:00,18.06,18.13,18.05,18.08,5400.0,8.3559,8.3883,8.3513,8.3652,5400.0
2005-09-22 13:00:00,18.08,18.21,18.08,18.18,3700.0,8.3652,8.4253,8.3652,8.4115,3700.0
2005-09-22 13:30:00,18.19,18.38,18.18,18.29,7700.0,8.4161,8.504,8.4115,8.4624,7700.0
2005-09-22 14:00:00,18.29,18.37,18.25,18.26,2600.0,8.4624,8.4994,8.4438,8.4485,2600.0
2005-09-22 14:30:00,18.26,18.31,18.08,18.11,4800.0,8.4485,8.4716,8.3652,8.3791,4800.0
2005-09-22 15:00:00,18.06,18.06,17.93,18.0,10100.0,8.3559,8.3559,8.2958,8.3282,10100.0
2005-09-22 15:30:00,18.01,18.1,17.9,17.96,14400.0,8.3328,8.3744,8.2819,8.3097,14400.0
2005-09-23 09:30:00,17.9,17.93,17.85,17.85,500.0,8.2819,8.2958,8.2588,8.2588,500.0
2005-09-23 10:00:00,17.88,17.88,17.88,17.88,700.0,8.2727,8.2727,8.2727,8.2727,700.0
2005-09-23 10:30:00,17.87,17.95,17.87,17.95,1600.0,8.268,8.305,8.268,8.305,1600.0
2005-09-23 11:00:00,17.93,17.93,17.91,17.93,4300.0,8.2958,8.2958,8.2865,8.2958,4300.0
2005-09-23 11:30:00,17.94,17.96,17.94,17.96,300.0,8.3004,8.3097,8.3004,8.3097,300.0
2005-09-23 12:00:00,17.95,17.95,17.95,17.95,600.0,8.305,8.305,8.305,8.305,600.0
2005-09-23 12:30:00,17.97,18.03,17.96,18.0,15700.0,8.3143,8.3421,8.3097,8.3282,15700.0
2005-09-23 13:00:00,18.01,18.04,17.98,17.98,2500.0,8.3328,8.3467,8.3189,8.3189,2500.0
2005-09-23 13:30:00,18.02,18.04,18.0,18.04,51100.0,8.3374,8.3467,8.3282,8.3467,51100.0
2005-09-23 14:00:00,18.04,18.13,18.0,18.13,49400.0,8.3467,8.3883,8.3282,8.3883,49400.0
2005-09-23 14:30:00,18.12,18.13,18.12,18.13,1400.0,8.3837,8.3883,8.3837,8.3883,1400.0
2005-09-23 15:00:00,18.17,18.17,18.13,18.15,2200.0,8.4068,8.4068,8.3883,8.3976,2200.0
2005-09-23 15:30:00,18.15,18.15,18.04,18.05,11500.0,8.3976,8.3976,8.3467,8.3513,11500.0
2005-09-26 09:30:00,18.14,18.15,18.04,18.04,3700.0,8.3929,8.3976,8.3467,8.3467,3700.0
2005-09-26 10:00:00,18.09,18.15,18.09,18.15,11200.0,8.3698,8.3976,8.3698,8.3976,11200.0
2005-09-26 10:30:00,18.15,18.17,18.1,18.17,10800.0,8.3976,8.4068,8.3744,8.4068,10800.0
2005-09-26 11:00:00,18.17,18.18,18.14,18.16,4800.0,8.4068,8.4115,8.3929,8.4022,4800.0
2005-09-26 11:30:00,18.15,18.17,18.15,18.16,700.0,8.3976,8.4068,8.3976,8.4022,700.0
2005-09-26 12:00:00,18.16,18.19,18.16,18.17,2600.0,8.4022,8.4161,8.4022,8.4068,2600.0
2005-09-26 12:30:00,18.16,18.16,18.15,18.15,900.0,8.4022,8.4022,8.3976,8.3976,900.0
2005-09-26 13:00:00,18.16,18.2,18.15,18.15,64500.0,8.4022,8.4207,8.3976,8.3976,64500.0
2005-09-26 13:30:00,18.15,18.15,18.09,18.09,16200.0,8.3976,8.3976,8.3698,8.3698,16200.0
2005-09-26 14:00:00,18.11,18.12,18.05,18.08,31700.0,8.3791,8.3837,8.3513,8.3652,31700.0
2005-09-26 14:30:00,18.08,18.1,18.06,18.09,16900.0,8.3652,8.3744,8.3559,8.3698,16900.0
2005-09-26 15:00:00,18.09,18.19,18.09,18.12,28800.0,8.3698,8.4161,8.3698,8.3837,28800.0
2005-09-26 15:30:00,18.15,18.16,18.1,18.15,68800.0,8.3976,8.4022,8.3744,8.3976,68800.0
2005-09-27 09:30:00,18.04,18.06,17.99,18.06,900.0,8.3467,8.3559,8.3235,8.3559,900.0
2005-09-27 10:00:00,18.0,18.0,17.96,17.96,1800.0,8.3282,8.3282,8.3097,8.3097,1800.0
2005-09-27 10:30:00,17.98,17.98,17.95,17.95,700.0,8.3189,8.3189,8.305,8.305,700.0
2005-09-27 11:00:00,17.94,17.99,17.94,17.99,1300.0,8.3004,8.3235,8.3004,8.3235,1300.0
2005-09-27 11:30:00,17.95,18.01,17.95,18.01,3500.0,8.305,8.3328,8.305,8.3328,3500.0
2005-09-27 12:00:00,18.01,18.08,17.96,18.06,12100.0,8.3328,8.3652,8.3097,8.3559,12100.0
2005-09-27 12:30:00,18.06,18.07,18.06,18.06,5900.0,8.3559,8.3606,8.3559,8.3559,5900.0
2005-09-27 13:00:00,18.06,18.06,18.01,18.01,2300.0,8.3559,8.3559,8.3328,8.3328,2300.0
2005-09-27 13:30:00,18.02,18.03,18.01,18.03,500.0,8.3374,8.3421,8.3328,8.3421,500.0
2005-09-27 14:00:00,18.04,18.05,18.04,18.05,14700.0,8.3467,8.3513,8.3467,8.3513,14700.0
2005-09-27 14:30:00,18.05,18.05,17.97,18.05,1400.0,8.3513,8.3513,8.3143,8.3513,1400.0
2005-09-27 15:00:00,18.05,18.06,18.0,18.04,51600.0,8.3513,8.3559,8.3282,8.3467,51600.0
2005-09-27 15:30:00,18.02,18.05,18.01,18.04,8200.0,8.3374,8.3513,8.3328,8.3467,8200.0
2005-09-28 09:30:00,18.02,18.02,17.95,17.99,5100.0,8.3374,8.3374,8.305,8.3235,5100.0
2005-09-28 10:00:00,17.98,17.98,17.81,17.87,3100.0,8.3189,8.3189,8.2403,8.268,3100.0
2005-09-28 10:30:00,17.81,17.81,17.55,17.68,10000.0,8.2403,8.2403,8.12,8.1801,10000.0
2005-09-28 11:00:00,17.69,17.75,17.65,17.65,29600.0,8.1847,8.2125,8.1662,8.1662,29600.0
2005-09-28 11:30:00,17.62,17.66,17.53,17.64,8100.0,8.1524,8.1709,8.1107,8.1616,8100.0
2005-09-28 12:00:00,17.65,17.69,17.63,17.63,1600.0,8.1662,8.1847,8.157,8.157,1600.0
2005-09-28 12:30:00,17.63,17.66,17.63,17.64,3400.0,8.157,8.1709,8.157,8.1616,3400.0
2005-09-28 13:00:00,17.66,17.67,17.66,17.66,600.0,8.1709,8.1755,8.1709,8.1709,600.0
2005-09-28 13:30:00,17.66,17.66,17.66,17.66,1000.0,8.1709,8.1709,8.1709,8.1709,1000.0
2005-09-28 14:00:00,17.65,17.7,17.64,17.7,8700.0,8.1662,8.1894,8.1616,8.1894,8700.0
2005-09-28 14:30:00,17.66,17.69,17.65,17.65,1200.0,8.1709,8.1847,8.1662,8.1662,1200.0
2005-09-28 15:00:00,17.65,17.67,17.61,17.66,10400.0,8.1662,8.1755,8.1477,8.1709,10400.0
2005-09-28 15:30:00,17.66,17.67,17.62,17.62,32000.0,8.1709,8.1755,8.1524,8.1524,32000.0
2005-09-29 09:30:00,17.6,17.6,17.41,17.47,22000.0,8.1431,8.1431,8.0552,8.083,22000.0
2005-09-29 10:00:00,17.47,17.5,17.26,17.26,16700.0,8.083,8.0968,7.9858,7.9858,16700.0
2005-09-29 10:30:00,17.29,17.37,16.8,17.14,32700.0,7.9997,8.0367,7.773,7.9303,32700.0
2005-09-29 11:00:00,17.16,17.16,17.06,17.1,16700.0,7.9395,7.9395,7.8933,7.9118,16700.0
2005-09-29 11:30:00,17.0,17.21,17.0,17.14,253700.0,7.8655,7.9627,7.8655,7.9303,253700.0
2005-09-29 12:00:00,17.14,17.14,17.05,17.05,5300.0,7.9303,7.9303,7.8886,7.8886,5300.0
2005-09-29 12:30:00,17.05,17.11,17.05,17.11,3900.0,7.8886,7.9164,7.8886,7.9164,3900.0
2005-09-29 13:00:00,17.1,17.19,17.1,17.19,14200.0,7.9118,7.9534,7.9118,7.9534,14200.0
2005-09-29 13:30:00,17.2,17.25,17.19,17.25,68300.0,7.958,7.9812,7.9534,7.9812,68300.0
2005-09-29 14:00:00,17.31,17.53,17.3,17.53,7400.0,8.0089,8.1107,8.0043,8.1107,7400.0
2005-09-29 14:30:00,17.48,17.63,17.48,17.55,12200.0,8.0876,8.157,8.0876,8.12,12200.0
2005-09-29 15:00:00,17.55,17.64,17.52,17.6,14100.0,8.12,8.1616,8.1061,8.1431,14100.0
2005-09-29 15:30:00,17.57,17.62,17.53,17.6,37400.0,8.1292,8.1524,8.1107,8.1431,37400.0
2005-09-30 09:30:00,17.69,17.8,17.64,17.8,2700.0,8.1847,8.2356,8.1616,8.2356,2700.0
2005-09-30 10:00:00,17.82,18.03,17.8,18.03,3800.0,8.2449,8.3421,8.2356,8.3421,3800.0
2005-09-30 10:30:00,17.99,18.16,17.96,18.1,6800.0,8.3235,8.4022,8.3097,8.3744,6800.0
2005-09-30 11:00:00,18.05,18.09,18.0,18.02,21800.0,8.3513,8.3698,8.3282,8.3374,21800.0
2005-09-30 11:30:00,18.04,18.07,18.02,18.02,1600.0,8.3467,8.3606,8.3374,8.3374,1600.0
2005-09-30 12:00:00,18.02,18.13,18.01,18.12,22100.0,8.3374,8.3883,8.3328,8.3837,22100.0
2005-09-30 12:30:00,18.13,18.14,18.08,18.12,4800.0,8.3883,8.3929,8.3652,8.3837,4800.0
2005-09-30 13:00:00,18.09,18.1,18.03,18.03,2900.0,8.3698,8.3744,8.3421,8.3421,2900.0
2005-09-30 13:30:00,18.03,18.07,17.99,18.07,28700.0,8.3421,8.3606,8.3235,8.3606,28700.0
2005-09-30 14:00:00,18.08,18.17,18.03,18.04,5500.0,8.3652,8.4068,8.3421,8.3467,5500.0
2005-09-30 14:30:00,18.07,18.08,18.0,18.02,1700.0,8.3606,8.3652,8.3282,8.3374,1700.0
2005-09-30 15:00:00,18.05,18.1,17.91,18.1,15300.0,8.3513,8.3744,8.2865,8.3744,15300.0
2005-09-30 15:30:00,18.09,18.09,17.91,17.99,17900.0,8.3698,8.3698,8.2865,8.3235,17900.0
2005-10-03 09:30:00,18.1,18.16,18.1,18.1,1700.0,8.3744,8.4022,8.3744,8.3744,1700.0
2005-10-03 10:00:00,18.13,18.2,18.06,18.12,4100.0,8.3883,8.4207,8.3559,8.3837,4100.0
2005-10-03 10:30:00,18.11,18.15,18.06,18.11,2600.0,8.3791,8.3976,8.3559,8.3791,2600.0
2005-10-03 11:00:00,18.13,18.13,18.07,18.08,3200.0,8.3883,8.3883,8.3606,8.3652,3200.0
2005-10-03 11:30:00,18.12,18.12,18.05,18.06,2400.0,8.3837,8.3837,8.3513,8.3559,2400.0
2005-10-03 12:00:00,18.07,18.07,18.05,18.05,900.0,8.3606,8.3606,8.3513,8.3513,900.0
2005-10-03 12:30:00,18.05,18.15,18.05,18.15,2700.0,8.3513,8.3976,8.3513,8.3976,2700.0
2005-10-03 13:00:00,18.15,18.19,18.06,18.12,3000.0,8.3976,8.4161,8.3559,8.3837,3000.0
2005-10-03 13:30:00,18.12,18.19,18.1,18.17,2000.0,8.3837,8.4161,8.3744,8.4068,2000.0
2005-10-03 14:00:00,18.17,18.17,18.04,18.12,4500.0,8.4068,8.4068,8.3467,8.3837,4500.0
2005-10-03 14:30:00,18.12,18.33,18.11,18.33,2600.0,8.3837,8.4809,8.3791,8.4809,2600.0
2005-10-03 15:00:00,18.33,18.33,18.1,18.11,5500.0,8.4809,8.4809,8.3744,8.3791,5500.0
2005-10-03 15:30:00,18.12,18.19,18.1,18.15,4600.0,8.3837,8.4161,8.3744,8.3976,4600.0
2005-10-04 09:30:00,18.22,18.24,18.1,18.1,2800.0,8.43,8.4392,8.3744,8.3744,2800.0
2005-10-04 10:00:00,18.14,18.18,18.12,18.13,500.0,8.3929,8.4115,8.3837,8.3883,500.0
2005-10-04 10:30:00,18.15,18.16,18.15,18.15,1700.0,8.3976,8.4022,8.3976,8.3976,1700.0
2005-10-04 11:00:00,18.11,18.2,18.1,18.2,3000.0,8.3791,8.4207,8.3744,8.4207,3000.0
2005-10-04 11:30:00,18.18,18.28,18.18,18.28,1800.0,8.4115,8.4577,8.4115,8.4577,1800.0
2005-10-04 12:00:00,18.28,18.28,18.16,18.21,3700.0,8.4577,8.4577,8.4022,8.4253,3700.0
2005-10-04 12:30:00,18.22,18.23,18.18,18.21,5200.0,8.43,8.4346,8.4115,8.4253,5200.0
2005-10-04 13:00:00,18.17,18.24,18.17,18.24,2300.0,8.4068,8.4392,8.4068,8.4392,2300.0
2005-10-04 13:30:00,18.24,18.24,18.21,18.24,1000.0,8.4392,8.4392,8.4253,8.4392,1000.0
2005-10-04 14:00:00,18.24,18.24,18.16,18.19,4000.0,8.4392,8.4392,8.4022,8.4161,4000.0
2005-10-04 14:30:00,18.19,18.23,18.16,18.18,1500.0,8.4161,8.4346,8.4022,8.4115,1500.0
2005-10-04 15:00:00,18.19,18.2,18.15,18.2,2600.0,8.4161,8.4207,8.3976,8.4207,2600.0
2005-10-04 15:30:00,18.14,18.18,18.1,18.15,46900.0,8.3929,8.4115,8.3744,8.3976,46900.0
2005-10-05 09:30:00,18.15,18.15,18.1,18.15,10000.0,8.3976,8.3976,8.3744,8.3976,10000.0
2005-10-05 10:00:00,18.15,18.18,18.1,18.12,6500.0,8.3976,8.4115,8.3744,8.3837,6500.0
2005-10-05 10:30:00,18.19,18.19,18.1,18.12,4100.0,8.4161,8.4161,8.3744,8.3837,4100.0
2005-10-05 11:00:00,18.12,18.13,18.1,18.1,4600.0,8.3837,8.3883,8.3744,8.3744,4600.0
2005-10-05 11:30:00,18.1,18.12,18.04,18.04,9000.0,8.3744,8.3837,8.3467,8.3467,9000.0
2005-10-05 12:00:00,18.06,18.1,18.05,18.07,2000.0,8.3559,8.3744,8.3513,8.3606,2000.0
2005-10-05 12:30:00,18.05,18.13,18.05,18.13,2900.0,8.3513,8.3883,8.3513,8.3883,2900.0
2005-10-05 13:00:00,18.12,18.24,18.1,18.1,5100.0,8.3837,8.4392,8.3744,8.3744,5100.0
2005-10-05 13:30:00,18.1,18.1,18.08,18.08,3500.0,8.3744,8.3744,8.3652,8.3652,3500.0
2005-10-05 14:00:00,18.07,18.08,18.04,18.07,6700.0,8.3606,8.3652,8.3467,8.3606,6700.0
2005-10-05 14:30:00,18.05,18.05,18.0,18.02,11300.0,8.3513,8.3513,8.3282,8.3374,11300.0
2005-10-05 15:00:00,17.99,18.0,17.9,17.9,11300.0,8.3235,8.3282,8.2819,8.2819,11300.0
2005-10-05 15:30:00,17.89,17.89,17.81,17.82,17300.0,8.2773,8.2773,8.2403,8.2449,17300.0
2005-10-06 09:30:00,17.84,17.92,17.73,17.92,1600.0,8.2541,8.2912,8.2033,8.2912,1600.0
2005-10-06 10:00:00,17.95,18.2,17.92,18.02,12900.0,8.305,8.4207,8.2912,8.3374,12900.0
2005-10-06 10:30:00,18.06,18.19,17.99,18.15,6000.0,8.3559,8.4161,8.3235,8.3976,6000.0
2005-10-06 11:00:00,18.16,18.36,18.15,18.3,4200.0,8.4022,8.4947,8.3976,8.467,4200.0
2005-10-06 11:30:00,18.3,18.35,18.22,18.31,4900.0,8.467,8.4901,8.43,8.4716,4900.0
2005-10-06 12:00:00,18.31,18.31,18.22,18.23,3500.0,8.4716,8.4716,8.43,8.4346,3500.0
2005-10-06 12:30:00,18.22,18.29,18.22,18.27,1900.0,8.43,8.4624,8.43,8.4531,1900.0
2005-10-06 13:00:00,18.26,18.29,18.23,18.24,6000.0,8.4485,8.4624,8.4346,8.4392,6000.0
2005-10-06 13:30:00,18.26,18.26,18.17,18.18,4400.0,8.4485,8.4485,8.4068,8.4115,4400.0
2005-10-06 14:00:00,18.19,18.33,18.15,18.27,7100.0,8.4161,8.4809,8.3976,8.4531,7100.0
2005-10-06 14:30:00,18.29,18.35,18.27,18.27,3500.0,8.4624,8.4901,8.4531,8.4531,3500.0
2005-10-06 15:00:00,18.25,18.26,18.09,18.09,8000.0,8.4438,8.4485,8.3698,8.3698,8000.0
2005-10-06 15:30:00,18.08,18.25,18.05,18.18,7200.0,8.3652,8.4438,8.3513,8.4115,7200.0
2005-10-07 09:30:00,18.18,18.26,18.18,18.24,2000.0,8.4115,8.4485,8.4115,8.4392,2000.0
2005-10-07 10:00:00,18.21,18.21,18.14,18.21,2600.0,8.4253,8.4253,8.3929,8.4253,2600.0
2005-10-07 10:30:00,18.21,18.25,18.17,18.2,4000.0,8.4253,8.4438,8.4068,8.4207,4000.0
2005-10-07 11:00:00,18.2,18.21,18.16,18.21,2400.0,8.4207,8.4253,8.4022,8.4253,2400.0
2005-10-07 11:30:00,18.19,18.26,18.19,18.26,800.0,8.4161,8.4485,8.4161,8.4485,800.0
2005-10-07 12:00:00,18.23,18.35,18.23,18.3,900.0,8.4346,8.4901,8.4346,8.467,900.0
2005-10-07 12:30:00,18.31,18.41,18.31,18.38,2400.0,8.4716,8.5179,8.4716,8.504,2400.0
2005-10-07 13:00:00,18.38,18.5,18.29,18.46,5000.0,8.504,8.5595,8.4624,8.541,5000.0
2005-10-07 13:30:00,18.5,18.52,18.46,18.46,3500.0,8.5595,8.5688,8.541,8.541,3500.0
2005-10-07 14:00:00,18.46,18.49,18.38,18.46,4800.0,8.541,8.5549,8.504,8.541,4800.0
2005-10-07 14:30:00,18.47,18.56,18.47,18.53,2100.0,8.5456,8.5873,8.5456,8.5734,2100.0
2005-10-07 15:00:00,18.53,18.59,18.52,18.56,7300.0,8.5734,8.6012,8.5688,8.5873,7300.0
2005-10-07 15:30:00,18.58,18.75,18.58,18.65,10100.0,8.5965,8.6752,8.5965,8.6289,10100.0
2005-10-10 09:30:00,18.65,18.65,18.54,18.55,2200.0,8.6289,8.6289,8.578,8.5826,2200.0
2005-10-10 10:00:00,18.56,18.56,18.49,18.49,1100.0,8.5873,8.5873,8.5549,8.5549,1100.0
2005-10-10 10:30:00,18.53,18.54,18.5,18.5,400.0,8.5734,8.578,8.5595,8.5595,400.0
2005-10-10 11:00:00,18.5,18.56,18.49,18.52,2700.0,8.5595,8.5873,8.5549,8.5688,2700.0
2005-10-10 11:30:00,18.53,18.53,18.46,18.48,5700.0,8.5734,8.5734,8.541,8.5503,5700.0
2005-10-10 12:00:00,18.5,18.53,18.45,18.5,3500.0,8.5595,8.5734,8.5364,8.5595,3500.0
2005-10-10 12:30:00,18.5,18.51,18.46,18.5,1900.0,8.5595,8.5641,8.541,8.5595,1900.0
2005-10-10 13:00:00,18.53,18.53,18.45,18.51,3600.0,8.5734,8.5734,8.5364,8.5641,3600.0
2005-10-10 13:30:00,18.5,18.55,18.5,18.52,2600.0,8.5595,8.5826,8.5595,8.5688,2600.0
2005-10-10 14:00:00,18.53,18.53,18.44,18.46,6900.0,8.5734,8.5734,8.5318,8.541,6900.0
2005-10-10 14:30:00,18.45,18.53,18.41,18.46,10100.0,8.5364,8.5734,8.5179,8.541,10100.0
2005-10-10 15:00:00,18.46,18.46,18.39,18.39,4300.0,8.541,8.541,8.5086,8.5086,4300.0
2005-10-10 15:30:00,18.39,18.43,18.39,18.41,3200.0,8.5086,8.5271,8.5086,8.5179,3200.0
2005-10-11 09:30:00,18.45,18.54,18.43,18.52,2600.0,8.5364,8.578,8.5271,8.5688,2600.0
2005-10-11 10:00:00,18.51,18.7,18.47,18.66,7400.0,8.5641,8.652,8.5456,8.6335,7400.0
2005-10-11 10:30:00,18.67,19.09,18.67,18.93,18300.0,8.6382,8.8325,8.6382,8.7585,18300.0
2005-10-11 11:00:00,18.93,19.0,18.92,18.97,16400.0,8.7585,8.7909,8.7538,8.777,16400.0
2005-10-11 11:30:00,18.97,18.97,18.77,18.8,9000.0,8.777,8.777,8.6844,8.6983,9000.0
2005-10-11 12:00:00,18.8,18.84,18.79,18.84,9000.0,8.6983,8.7168,8.6937,8.7168,9000.0
2005-10-11 12:30:00,18.86,19.0,18.8,18.99,9200.0,8.7261,8.7909,8.6983,8.7862,9200.0
2005-10-11 13:00:00,18.96,19.0,18.96,19.0,7800.0,8.7723,8.7909,8.7723,8.7909,7800.0
2005-10-11 13:30:00,18.99,19.0,18.96,18.97,8100.0,8.7862,8.7909,8.7723,8.777,8100.0
2005-10-11 14:00:00,18.97,19.0,18.96,18.98,9800.0,8.777,8.7909,8.7723,8.7816,9800.0
2005-10-11 14:30:00,18.98,19.0,18.91,18.99,13200.0,8.7816,8.7909,8.7492,8.7862,13200.0
2005-10-11 15:00:00,18.99,19.0,18.93,18.93,19000.0,8.7862,8.7909,8.7585,8.7585,19000.0
2005-10-11 15:30:00,18.93,18.97,18.88,18.95,14000.0,8.7585,8.777,8.7353,8.7677,14000.0
2005-10-12 09:30:00,18.93,18.93,18.87,18.87,2100.0,8.7585,8.7585,8.7307,8.7307,2100.0
2005-10-12 10:00:00,18.84,18.85,18.79,18.79,6400.0,8.7168,8.7214,8.6937,8.6937,6400.0
2005-10-12 10:30:00,18.77,18.77,18.7,18.74,5700.0,8.6844,8.6844,8.652,8.6706,5700.0
2005-10-12 11:00:00,18.77,18.85,18.7,18.82,2500.0,8.6844,8.7214,8.652,8.7076,2500.0
2005-10-12 11:30:00,18.84,18.84,18.61,18.62,5000.0,8.7168,8.7168,8.6104,8.615,5000.0
2005-10-12 12:00:00,18.62,18.67,18.6,18.6,9300.0,8.615,8.6382,8.6058,8.6058,9300.0
2005-10-12 12:30:00,18.6,18.6,18.53,18.53,2600.0,8.6058,8.6058,8.5734,8.5734,2600.0
2005-10-12 13:00:00,18.53,18.6,18.53,18.59,3200.0,8.5734,8.6058,8.5734,8.6012,3200.0
2005-10-12 13:30:00,18.59,18.6,18.55,18.56,6100.0,8.6012,8.6058,8.5826,8.5873,6100.0
2005-10-12 14:00:00,18.56,18.6,18.56,18.59,6500.0,8.5873,8.6058,8.5873,8.6012,6500.0
2005-10-12 14:30:00,18.59,18.64,18.55,18.59,5900.0,8.6012,8.6243,8.5826,8.6012,5900.0
2005-10-12 15:00:00,18.55,18.56,18.53,18.55,7400.0,8.5826,8.5873,8.5734,8.5826,7400.0
2005-10-12 15:30:00,18.55,18.6,18.54,18.6,5700.0,8.5826,8.6058,8.578,8.6058,5700.0
2005-10-13 09:30:00,18.6,18.69,18.58,18.6,4600.0,8.6058,8.6474,8.5965,8.6058,4600.0
2005-10-13 10:00:00,18.6,18.61,18.57,18.58,5900.0,8.6058,8.6104,8.5919,8.5965,5900.0
2005-10-13 10:30:00,18.58,18.58,18.53,18.54,12100.0,8.5965,8.5965,8.5734,8.578,12100.0
2005-10-13 11:00:00,18.55,18.55,18.55,18.55,5200.0,8.5826,8.5826,8.5826,8.5826,5200.0
2005-10-13 11:30:00,18.55,18.61,18.52,18.54,2400.0,8.5826,8.6104,8.5688,8.578,2400.0
2005-10-13 12:00:00,18.54,18.6,18.54,18.6,500.0,8.578,8.6058,8.578,8.6058,500.0
2005-10-13 12:30:00,18.55,18.57,18.55,18.57,500.0,8.5826,8.5919,8.5826,8.5919,500.0
2005-10-13 13:00:00,18.6,18.61,18.55,18.55,700.0,8.6058,8.6104,8.5826,8.5826,700.0
2005-10-13 13:30:00,18.54,18.56,18.51,18.56,3300.0,8.578,8.5873,8.5641,8.5873,3300.0
2005-10-13 14:00:00,18.56,18.6,18.51,18.6,3100.0,8.5873,8.6058,8.5641,8.6058,3100.0
2005-10-13 14:30:00,18.6,18.7,18.56,18.56,3300.0,8.6058,8.652,8.5873,8.5873,3300.0
2005-10-13 15:00:00,18.56,18.6,18.55,18.56,3500.0,8.5873,8.6058,8.5826,8.5873,3500.0
2005-10-13 15:30:00,18.56,18.7,18.56,18.6,3000.0,8.5873,8.652,8.5873,8.6058,3000.0
2005-10-14 09:30:00,18.7,18.99,18.7,18.92,7000.0,8.652,8.7862,8.652,8.7538,7000.0
2005-10-14 10:00:00,18.93,19.01,18.87,18.87,4500.0,8.7585,8.7955,8.7307,8.7307,4500.0
2005-10-14 10:30:00,18.87,19.0,18.87,18.92,6500.0,8.7307,8.7909,8.7307,8.7538,6500.0
2005-10-14 11:00:00,18.93,18.97,18.71,18.71,4700.0,8.7585,8.777,8.6567,8.6567,4700.0
2005-10-14 11:30:00,18.73,18.82,18.73,18.82,7100.0,8.6659,8.7076,8.6659,8.7076,7100.0
2005-10-14 12:00:00,18.81,18.81,18.74,18.77,4500.0,8.7029,8.7029,8.6706,8.6844,4500.0
2005-10-14 12:30:00,18.77,18.78,18.64,18.74,5200.0,8.6844,8.6891,8.6243,8.6706,5200.0
2005-10-14 13:00:00,18.7,18.77,18.69,18.74,5700.0,8.652,8.6844,8.6474,8.6706,5700.0
2005-10-14 13:30:00,18.71,18.74,18.71,18.71,800.0,8.6567,8.6706,8.6567,8.6567,800.0
2005-10-14 14:00:00,18.75,18.78,18.73,18.78,3700.0,8.6752,8.6891,8.6659,8.6891,3700.0
2005-10-14 14:30:00,18.78,18.9,18.78,18.8,9100.0,8.6891,8.7446,8.6891,8.6983,9100.0
2005-10-14 15:00:00,18.81,18.84,18.75,18.84,6700.0,8.7029,8.7168,8.6752,8.7168,6700.0
2005-10-14 15:30:00,18.81,18.9,18.72,18.9,13900.0,8.7029,8.7446,8.6613,8.7446,13900.0
2005-10-17 09:30:00,18.95,19.13,18.95,19.0,19100.0,8.7677,8.851,8.7677,8.7909,19100.0
2005-10-17 10:00:00,18.95,19.0,18.92,18.94,2600.0,8.7677,8.7909,8.7538,8.7631,2600.0
2005-10-17 10:30:00,18.95,18.95,18.81,18.87,3400.0,8.7677,8.7677,8.7029,8.7307,3400.0
2005-10-17 11:00:00,18.92,19.0,18.92,18.96,8900.0,8.7538,8.7909,8.7538,8.7723,8900.0
2005-10-17 11:30:00,18.92,18.93,18.81,18.82,2300.0,8.7538,8.7585,8.7029,8.7076,2300.0
2005-10-17 12:00:00,18.91,18.91,18.71,18.73,6700.0,8.7492,8.7492,8.6567,8.6659,6700.0
2005-10-17 12:30:00,18.73,18.73,18.71,18.71,2500.0,8.6659,8.6659,8.6567,8.6567,2500.0
2005-10-17 13:00:00,18.75,18.96,18.75,18.93,5300.0,8.6752,8.7723,8.6752,8.7585,5300.0
2005-10-17 13:30:00,18.97,19.0,18.96,18.99,11700.0,8.777,8.7909,8.7723,8.7862,11700.0
2005-10-17 14:00:00,18.98,18.99,18.81,18.81,2900.0,8.7816,8.7862,8.7029,8.7029,2900.0
2005-10-17 14:30:00,18.81,18.86,18.8,18.86,2800.0,8.7029,8.7261,8.6983,8.7261,2800.0
2005-10-17 15:00:00,18.89,19.0,18.89,18.97,6000.0,8.74,8.7909,8.74,8.777,6000.0
2005-10-17 15:30:00,18.97,19.08,18.97,19.07,9600.0,8.777,8.8279,8.777,8.8232,9600.0
2005-10-18 09:30:00,19.12,19.12,18.95,19.02,1800.0,8.8464,8.8464,8.7677,8.8001,1800.0
2005-10-18 10:00:00,19.02,19.02,18.98,19.0,1100.0,8.8001,8.8001,8.7816,8.7909,1100.0
2005-10-18 10:30:00,18.99,19.0,18.99,19.0,1200.0,8.7862,8.7909,8.7862,8.7909,1200.0
2005-10-18 11:00:00,19.0,19.1,19.0,19.04,2700.0,8.7909,8.8371,8.7909,8.8094,2700.0
2005-10-18 11:30:00,19.04,19.07,19.04,19.05,3800.0,8.8094,8.8232,8.8094,8.814,3800.0
2005-10-18 12:00:00,19.1,19.18,19.1,19.14,3700.0,8.8371,8.8741,8.8371,8.8556,3700.0
2005-10-18 12:30:00,19.13,19.2,19.11,19.16,5100.0,8.851,8.8834,8.8417,8.8649,5100.0
2005-10-18 13:00:00,19.16,19.23,19.16,19.21,7100.0,8.8649,8.8973,8.8649,8.888,7100.0
2005-10-18 13:30:00,19.21,19.21,19.12,19.13,2800.0,8.888,8.888,8.8464,8.851,2800.0
2005-10-18 14:00:00,19.17,19.17,19.12,19.15,2900.0,8.8695,8.8695,8.8464,8.8603,2900.0
2005-10-18 14:30:00,19.16,19.16,19.06,19.12,9900.0,8.8649,8.8649,8.8186,8.8464,9900.0
2005-10-18 15:00:00,19.12,19.13,19.1,19.12,5000.0,8.8464,8.851,8.8371,8.8464,5000.0
2005-10-18 15:30:00,19.12,19.17,19.1,19.11,13200.0,8.8464,8.8695,8.8371,8.8417,13200.0
2005-10-19 09:30:00,19.14,19.15,19.1,19.1,15500.0,8.8556,8.8603,8.8371,8.8371,15500.0
2005-10-19 10:00:00,19.08,19.09,19.0,19.06,2700.0,8.8279,8.8325,8.7909,8.8186,2700.0
2005-10-19 10:30:00,19.02,19.14,19.02,19.09,3300.0,8.8001,8.8556,8.8001,8.8325,3300.0
2005-10-19 11:00:00,19.08,19.14,19.08,19.14,2200.0,8.8279,8.8556,8.8279,8.8556,2200.0
2005-10-19 11:30:00,19.1,19.1,19.1,19.1,100.0,8.8371,8.8371,8.8371,8.8371,100.0
2005-10-19 12:00:00,19.08,19.13,19.08,19.13,3000.0,8.8279,8.851,8.8279,8.851,3000.0
2005-10-19 12:30:00,19.13,19.14,19.08,19.09,2800.0,8.851,8.8556,8.8279,8.8325,2800.0
2005-10-19 13:00:00,19.11,19.18,19.11,19.18,1900.0,8.8417,8.8741,8.8417,8.8741,1900.0
2005-10-19 13:30:00,19.2,19.21,19.13,19.19,3500.0,8.8834,8.888,8.851,8.8788,3500.0
2005-10-19 14:00:00,19.22,19.29,19.2,19.29,4400.0,8.8926,8.925,8.8834,8.925,4400.0
2005-10-19 14:30:00,19.29,19.35,19.24,19.32,4100.0,8.925,8.9528,8.9019,8.9389,4100.0
2005-10-19 15:00:00,19.33,19.47,19.33,19.47,4100.0,8.9435,9.0083,8.9435,9.0083,4100.0
2005-10-19 15:30:00,19.47,19.5,19.38,19.45,4900.0,9.0083,9.0222,8.9667,8.9991,4900.0
2005-10-20 09:30:00,19.45,19.45,19.41,19.41,800.0,8.9991,8.9991,8.9805,8.9805,800.0
2005-10-20 10:00:00,19.44,19.49,19.42,19.46,3000.0,8.9944,9.0176,8.9852,9.0037,3000.0
2005-10-20 10:30:00,19.43,19.43,19.41,19.43,800.0,8.9898,8.9898,8.9805,8.9898,800.0
2005-10-20 11:00:00,19.38,19.42,19.38,19.42,700.0,8.9667,8.9852,8.9667,8.9852,700.0
2005-10-20 11:30:00,19.43,19.43,19.36,19.36,1300.0,8.9898,8.9898,8.9574,8.9574,1300.0
2005-10-20 12:00:00,19.37,19.37,19.34,19.35,2200.0,8.962,8.962,8.9482,8.9528,2200.0
2005-10-20 12:30:00,19.32,19.38,19.32,19.36,2900.0,8.9389,8.9667,8.9389,8.9574,2900.0
2005-10-20 13:00:00,19.38,19.4,19.37,19.4,1100.0,8.9667,8.9759,8.962,8.9759,1100.0
2005-10-20 13:30:00,19.35,19.39,19.26,19.26,6800.0,8.9528,8.9713,8.9111,8.9111,6800.0
2005-10-20 14:00:00,19.22,19.25,19.07,19.07,6700.0,8.8926,8.9065,8.8232,8.8232,6700.0
2005-10-20 14:30:00,19.05,19.07,19.02,19.02,5400.0,8.814,8.8232,8.8001,8.8001,5400.0
2005-10-20 15:00:00,19.02,19.05,19.0,19.01,12800.0,8.8001,8.814,8.7909,8.7955,12800.0
2005-10-20 15:30:00,19.01,19.1,19.01,19.1,14700.0,8.7955,8.8371,8.7955,8.8371,14700.0
2005-10-21 09:30:00,19.1,19.23,19.09,19.16,2700.0,8.8371,8.8973,8.8325,8.8649,2700.0
2005-10-21 10:00:00,19.17,19.27,19.17,19.27,700.0,8.8695,8.9158,8.8695,8.9158,700.0
2005-10-21 10:30:00,19.27,19.34,19.24,19.34,3000.0,8.9158,8.9482,8.9019,8.9482,3000.0
2005-10-21 11:00:00,19.34,19.49,19.34,19.47,1000.0,8.9482,9.0176,8.9482,9.0083,1000.0
2005-10-21 11:30:00,19.39,19.46,19.39,19.46,900.0,8.9713,9.0037,8.9713,9.0037,900.0
2005-10-21 12:00:00,19.41,19.49,19.41,19.48,1000.0,8.9805,9.0176,8.9805,9.0129,1000.0
2005-10-21 12:30:00,19.48,19.48,19.3,19.39,5700.0,9.0129,9.0129,8.9297,8.9713,5700.0
2005-10-21 13:00:00,19.39,19.39,19.21,19.23,2500.0,8.9713,8.9713,8.888,8.8973,2500.0
2005-10-21 13:30:00,19.31,19.31,19.14,19.25,3700.0,8.9343,8.9343,8.8556,8.9065,3700.0
2005-10-21 14:00:00,19.23,19.3,19.2,19.29,1900.0,8.8973,8.9297,8.8834,8.925,1900.0
2005-10-21 14:30:00,19.34,19.34,19.28,19.32,1700.0,8.9482,8.9482,8.9204,8.9389,1700.0
2005-10-21 15:00:00,19.31,19.33,19.29,19.33,1400.0,8.9343,8.9435,8.925,8.9435,1400.0
2005-10-21 15:30:00,19.37,19.47,19.37,19.46,3800.0,8.962,9.0083,8.962,9.0037,3800.0
2005-10-24 09:30:00,19.51,19.75,19.51,19.73,8600.0,9.0268,9.1379,9.0268,9.1286,8600.0
2005-10-24 10:00:00,19.66,19.69,19.62,19.69,700.0,9.0962,9.1101,9.0777,9.1101,700.0
2005-10-24 10:30:00,19.66,19.69,19.6,19.66,5400.0,9.0962,9.1101,9.0685,9.0962,5400.0
2005-10-24 11:00:00,19.65,19.65,19.6,19.64,8400.0,9.0916,9.0916,9.0685,9.087,8400.0
2005-10-24 11:30:00,19.65,19.65,19.56,19.62,1700.0,9.0916,9.0916,9.05,9.0777,1700.0
2005-10-24 12:00:00,19.61,19.65,19.6,19.64,4000.0,9.0731,9.0916,9.0685,9.087,4000.0
2005-10-24 12:30:00,19.6,19.65,19.57,19.57,600.0,9.0685,9.0916,9.0546,9.0546,600.0
2005-10-24 13:00:00,19.53,19.65,19.53,19.63,12700.0,9.0361,9.0916,9.0361,9.0823,12700.0
2005-10-24 13:30:00,19.61,19.68,19.6,19.66,2200.0,9.0731,9.1055,9.0685,9.0962,2200.0
2005-10-24 14:00:00,19.66,19.66,19.51,19.59,2300.0,9.0962,9.0962,9.0268,9.0638,2300.0
2005-10-24 14:30:00,19.59,19.6,19.5,19.55,2400.0,9.0638,9.0685,9.0222,9.0453,2400.0
2005-10-24 15:00:00,19.54,19.6,19.53,19.58,4600.0,9.0407,9.0685,9.0361,9.0592,4600.0
2005-10-24 15:30:00,19.58,19.67,19.54,19.59,23200.0,9.0592,9.1008,9.0407,9.0638,23200.0
2005-10-25 09:30:00,19.6,19.6,19.45,19.49,6300.0,9.0685,9.0685,8.9991,9.0176,6300.0
2005-10-25 10:00:00,19.54,19.55,19.47,19.55,5500.0,9.0407,9.0453,9.0083,9.0453,5500.0
2005-10-25 10:30:00,19.56,19.59,19.51,19.54,9600.0,9.05,9.0638,9.0268,9.0407,9600.0
2005-10-25 11:00:00,19.48,19.52,19.43,19.48,4300.0,9.0129,9.0314,8.9898,9.0129,4300.0
2005-10-25 11:30:00,19.48,19.56,19.48,19.51,8200.0,9.0129,9.05,9.0129,9.0268,8200.0
2005-10-25 12:00:00,19.48,19.55,19.48,19.51,3300.0,9.0129,9.0453,9.0129,9.0268,3300.0
2005-10-25 12:30:00,19.5,19.5,19.44,19.48,2100.0,9.0222,9.0222,8.9944,9.0129,2100.0
2005-10-25 13:00:00,19.5,19.54,19.49,19.54,8100.0,9.0222,9.0407,9.0176,9.0407,8100.0
2005-10-25 13:30:00,19.52,19.52,19.44,19.49,3400.0,9.0314,9.0314,8.9944,9.0176,3400.0
2005-10-25 14:00:00,19.49,19.54,19.46,19.49,4600.0,9.0176,9.0407,9.0037,9.0176,4600.0
2005-10-25 14:30:00,19.5,19.54,19.5,19.54,5600.0,9.0222,9.0407,9.0222,9.0407,5600.0
2005-10-25 15:00:00,19.53,19.53,19.47,19.49,4300.0,9.0361,9.0361,9.0083,9.0176,4300.0
2005-10-25 15:30:00,19.49,19.57,19.49,19.52,7700.0,9.0176,9.0546,9.0176,9.0314,7700.0
2005-10-26 09:30:00,19.5,19.5,19.5,19.5,300.0,9.0222,9.0222,9.0222,9.0222,300.0
2005-10-26 10:00:00,19.51,19.53,19.47,19.53,800.0,9.0268,9.0361,9.0083,9.0361,800.0
2005-10-26 10:30:00,19.52,19.52,19.48,19.48,400.0,9.0314,9.0314,9.0129,9.0129,400.0
2005-10-26 11:00:00,19.45,19.5,19.41,19.5,1900.0,8.9991,9.0222,8.9805,9.0222,1900.0
2005-10-26 11:30:00,19.49,19.49,19.37,19.37,2200.0,9.0176,9.0176,8.962,8.962,2200.0
2005-10-26 12:00:00,19.36,19.45,19.36,19.44,1700.0,8.9574,8.9991,8.9574,8.9944,1700.0
2005-10-26 12:30:00,19.45,19.45,19.4,19.42,1700.0,8.9991,8.9991,8.9759,8.9852,1700.0
2005-10-26 13:00:00,19.42,19.42,19.2,19.2,3800.0,8.9852,8.9852,8.8834,8.8834,3800.0
2005-10-26 13:30:00,19.21,19.21,19.12,19.12,800.0,8.888,8.888,8.8464,8.8464,800.0
2005-10-26 14:00:00,19.08,19.16,19.07,19.16,2600.0,8.8279,8.8649,8.8232,8.8649,2600.0
2005-10-26 14:30:00,19.13,19.13,19.01,19.01,1700.0,8.851,8.851,8.7955,8.7955,1700.0
2005-10-26 15:00:00,19.01,19.08,19.0,19.04,6100.0,8.7955,8.8279,8.7909,8.8094,6100.0
2005-10-26 15:30:00,19.06,19.06,18.92,19.05,11400.0,8.8186,8.8186,8.7538,8.814,11400.0
2005-10-27 09:30:00,19.1,19.11,19.05,19.11,6900.0,8.8371,8.8417,8.814,8.8417,6900.0
2005-10-27 10:00:00,19.1,19.12,19.1,19.11,3200.0,8.8371,8.8464,8.8371,8.8417,3200.0
2005-10-27 10:30:00,19.1,19.17,19.1,19.17,1400.0,8.8371,8.8695,8.8371,8.8695,1400.0
2005-10-27 11:00:00,19.16,19.22,19.15,19.22,800.0,8.8649,8.8926,8.8603,8.8926,800.0
2005-10-27 11:30:00,19.17,19.18,19.17,19.18,800.0,8.8695,8.8741,8.8695,8.8741,800.0
2005-10-27 12:00:00,19.12,19.17,19.12,19.17,500.0,8.8464,8.8695,8.8464,8.8695,500.0
2005-10-27 12:30:00,19.17,19.2,19.17,19.2,500.0,8.8695,8.8834,8.8695,8.8834,500.0
2005-10-27 13:00:00,19.14,19.14,19.1,19.11,3500.0,8.8556,8.8556,8.8371,8.8417,3500.0
2005-10-27 13:30:00,19.11,19.11,19.03,19.03,1300.0,8.8417,8.8417,8.8047,8.8047,1300.0
2005-10-27 14:00:00,19.05,19.06,19.04,19.04,800.0,8.814,8.8186,8.8094,8.8094,800.0
2005-10-27 14:30:00,19.0,19.0,18.89,18.89,2100.0,8.7909,8.7909,8.74,8.74,2100.0
2005-10-27 15:00:00,18.89,18.89,18.83,18.84,1000.0,8.74,8.74,8.7122,8.7168,1000.0
2005-10-27 15:30:00,18.84,18.86,18.75,18.78,10400.0,8.7168,8.7261,8.6752,8.6891,10400.0
2005-10-28 09:30:00,18.85,19.04,18.85,19.04,3100.0,8.7214,8.8094,8.7214,8.8094,3100.0
2005-10-28 10:00:00,18.99,18.99,18.96,18.98,800.0,8.7862,8.7862,8.7723,8.7816,800.0
2005-10-28 10:30:00,18.97,19.11,18.97,19.11,2500.0,8.777,8.8417,8.777,8.8417,2500.0
2005-10-28 11:00:00,19.09,19.26,19.04,19.26,4500.0,8.8325,8.9111,8.8094,8.9111,4500.0
2005-10-28 11:30:00,19.28,19.31,19.21,19.27,3600.0,8.9204,8.9343,8.888,8.9158,3600.0
2005-10-28 12:00:00,19.3,19.36,19.3,19.31,1000.0,8.9297,8.9574,8.9297,8.9343,1000.0
2005-10-28 12:30:00,19.33,19.33,19.16,19.16,500.0,8.9435,8.9435,8.8649,8.8649,500.0
2005-10-28 13:00:00,19.15,19.21,19.13,19.15,1500.0,8.8603,8.888,8.851,8.8603,1500.0
2005-10-28 13:30:00,19.15,19.26,19.1,19.26,2000.0,8.8603,8.9111,8.8371,8.9111,2000.0
2005-10-28 14:00:00,19.22,19.26,19.08,19.26,5600.0,8.8926,8.9111,8.8279,8.9111,5600.0
2005-10-28 14:30:00,19.16,19.38,19.13,19.29,24700.0,8.8649,8.9667,8.851,8.925,24700.0
2005-10-28 15:00:00,19.25,19.37,19.25,19.33,12700.0,8.9065,8.962,8.9065,8.9435,12700.0
2005-10-28 15:30:00,19.31,19.32,18.99,19.1,32400.0,8.9343,8.9389,8.7862,8.8371,32400.0
2005-10-31 09:30:00,19.09,19.24,19.03,19.24,3500.0,8.8325,8.9019,8.8047,8.9019,3500.0
2005-10-31 10:00:00,19.2,19.43,19.19,19.43,3500.0,8.8834,8.9898,8.8788,8.9898,3500.0
2005-10-31 10:30:00,19.34,19.42,19.29,19.32,6000.0,8.9482,8.9852,8.925,8.9389,6000.0
2005-10-31 11:00:00,19.31,19.34,19.25,19.34,1900.0,8.9343,8.9482,8.9065,8.9482,1900.0
2005-10-31 11:30:00,19.31,19.31,19.23,19.26,3600.0,8.9343,8.9343,8.8973,8.9111,3600.0
2005-10-31 12:00:00,19.31,19.32,19.22,19.29,6000.0,8.9343,8.9389,8.8926,8.925,6000.0
2005-10-31 12:30:00,19.27,19.34,19.23,19.28,4600.0,8.9158,8.9482,8.8973,8.9204,4600.0
2005-10-31 13:00:00,19.26,19.37,19.22,19.37,2700.0,8.9111,8.962,8.8926,8.962,2700.0
2005-10-31 13:30:00,19.33,19.35,19.27,19.29,37800.0,8.9435,8.9528,8.9158,8.925,37800.0
2005-10-31 14:00:00,19.28,19.3,19.26,19.26,2800.0,8.9204,8.9297,8.9111,8.9111,2800.0
2005-10-31 14:30:00,19.29,19.3,19.25,19.25,4800.0,8.925,8.9297,8.9065,8.9065,4800.0
2005-10-31 15:00:00,19.27,19.28,19.2,19.27,9800.0,8.9158,8.9204,8.8834,8.9158,9800.0
2005-10-31 15:30:00,19.26,19.26,19.16,19.16,5600.0,8.9111,8.9111,8.8649,8.8649,5600.0
2005-11-01 09:30:00,19.15,19.15,18.95,18.95,5600.0,8.8603,8.8603,8.7677,8.7677,5600.0
2005-11-01 10:00:00,18.94,19.12,18.94,19.04,11600.0,8.7631,8.8464,8.7631,8.8094,11600.0
2005-11-01 10:30:00,19.03,19.09,19.0,19.09,8800.0,8.8047,8.8325,8.7909,8.8325,8800.0
2005-11-01 11:00:00,19.07,19.07,19.0,19.06,84200.0,8.8232,8.8232,8.7909,8.8186,84200.0
2005-11-01 11:30:00,19.06,19.08,19.05,19.05,3500.0,8.8186,8.8279,8.814,8.814,3500.0
2005-11-01 12:00:00,19.06,19.08,19.06,19.06,1400.0,8.8186,8.8279,8.8186,8.8186,1400.0
2005-11-01 12:30:00,19.06,19.07,19.06,19.07,1300.0,8.8186,8.8232,8.8186,8.8232,1300.0
2005-11-01 13:00:00,19.07,19.1,19.07,19.08,1400.0,8.8232,8.8371,8.8232,8.8279,1400.0
2005-11-01 13:30:00,19.11,19.12,19.11,19.12,400.0,8.8417,8.8464,8.8417,8.8464,400.0
2005-11-01 14:00:00,19.12,19.21,19.12,19.18,3000.0,8.8464,8.888,8.8464,8.8741,3000.0
2005-11-01 14:30:00,19.19,19.26,19.19,19.22,6300.0,8.8788,8.9111,8.8788,8.8926,6300.0
2005-11-01 15:00:00,19.23,19.28,19.22,19.28,6000.0,8.8973,8.9204,8.8926,8.9204,6000.0
2005-11-01 15:30:00,19.29,19.3,19.16,19.17,6100.0,8.925,8.9297,8.8649,8.8695,6100.0
2005-11-02 09:30:00,19.12,19.16,19.0,19.16,19300.0,8.8464,8.8649,8.7909,8.8649,19300.0
2005-11-02 10:00:00,19.17,19.23,19.17,19.18,8900.0,8.8695,8.8973,8.8695,8.8741,8900.0
2005-11-02 10:30:00,19.21,19.29,19.17,19.26,4300.0,8.888,8.925,8.8695,8.9111,4300.0
2005-11-02 11:00:00,19.26,19.46,19.26,19.46,9400.0,8.9111,9.0037,8.9111,9.0037,9400.0
2005-11-02 11:30:00,19.42,19.49,19.42,19.46,4700.0,8.9852,9.0176,8.9852,9.0037,4700.0
2005-11-02 12:00:00,19.41,19.5,19.41,19.47,4200.0,8.9805,9.0222,8.9805,9.0083,4200.0
2005-11-02 12:30:00,19.47,19.74,19.47,19.51,28500.0,9.0083,9.1332,9.0083,9.0268,28500.0
2005-11-02 13:00:00,19.47,19.64,19.42,19.45,18300.0,9.0083,9.087,8.9852,8.9991,18300.0
2005-11-02 13:30:00,19.45,19.51,19.42,19.47,9800.0,8.9991,9.0268,8.9852,9.0083,9800.0
2005-11-02 14:00:00,19.43,19.52,19.41,19.47,6000.0,8.9898,9.0314,8.9805,9.0083,6000.0
2005-11-02 14:30:00,19.47,19.63,19.47,19.6,6300.0,9.0083,9.0823,9.0083,9.0685,6300.0
2005-11-02 15:00:00,19.6,19.69,19.59,19.69,31700.0,9.0685,9.1101,9.0638,9.1101,31700.0
2005-11-02 15:30:00,19.69,19.75,19.66,19.72,6200.0,9.1101,9.1379,9.0962,9.124,6200.0
2005-11-03 09:30:00,20.0,20.0,19.94,19.98,6800.0,9.2535,9.2535,9.2258,9.2443,6800.0
2005-11-03 10:00:00,19.98,19.98,19.81,19.81,1700.0,9.2443,9.2443,9.1656,9.1656,1700.0
2005-11-03 10:30:00,19.81,19.83,19.72,19.8,1800.0,9.1656,9.1749,9.124,9.161,1800.0
2005-11-03 11:00:00,19.81,19.86,19.71,19.8,2400.0,9.1656,9.1888,9.1194,9.161,2400.0
2005-11-03 11:30:00,19.83,19.89,19.78,19.78,1500.0,9.1749,9.2026,9.1517,9.1517,1500.0
2005-11-03 12:00:00,19.81,19.81,19.73,19.77,1000.0,9.1656,9.1656,9.1286,9.1471,1000.0
2005-11-03 12:30:00,19.75,19.79,19.73,19.79,2700.0,9.1379,9.1564,9.1286,9.1564,2700.0
2005-11-03 13:00:00,19.75,19.78,19.73,19.73,700.0,9.1379,9.1517,9.1286,9.1286,700.0
2005-11-03 13:30:00,19.77,19.79,19.75,19.79,1200.0,9.1471,9.1564,9.1379,9.1564,1200.0
2005-11-03 14:00:00,19.8,19.86,19.8,19.86,2500.0,9.161,9.1888,9.161,9.1888,2500.0
2005-11-03 14:30:00,19.86,19.92,19.86,19.92,2300.0,9.1888,9.2165,9.1888,9.2165,2300.0
2005-11-03 15:00:00,19.91,19.98,19.9,19.98,53900.0,9.2119,9.2443,9.2073,9.2443,53900.0
2005-11-03 15:30:00,19.98,19.99,19.96,19.98,4200.0,9.2443,9.2489,9.235,9.2443,4200.0
2005-11-04 09:30:00,19.98,19.98,19.81,19.86,1500.0,9.2443,9.2443,9.1656,9.1888,1500.0
2005-11-04 10:00:00,19.86,19.88,19.86,19.88,23200.0,9.1888,9.198,9.1888,9.198,23200.0
2005-11-04 10:30:00,19.88,19.89,19.85,19.86,25600.0,9.198,9.2026,9.1841,9.1888,25600.0
2005-11-04 11:00:00,19.87,19.89,19.83,19.83,500.0,9.1934,9.2026,9.1749,9.1749,500.0
2005-11-04 11:30:00,19.84,19.85,19.84,19.85,1800.0,9.1795,9.1841,9.1795,9.1841,1800.0
2005-11-04 12:00:00,19.84,19.88,19.81,19.88,1400.0,9.1795,9.198,9.1656,9.198,1400.0
2005-11-04 12:30:00,19.89,19.96,19.89,19.96,1700.0,9.2026,9.235,9.2026,9.235,1700.0
2005-11-04 13:00:00,19.86,19.96,19.84,19.94,3800.0,9.1888,9.235,9.1795,9.2258,3800.0
2005-11-04 13:30:00,19.9,19.91,19.89,19.91,2100.0,9.2073,9.2119,9.2026,9.2119,2100.0
2005-11-04 14:00:00,19.91,19.91,19.91,19.91,400.0,9.2119,9.2119,9.2119,9.2119,400.0
2005-11-04 14:30:00,19.9,19.91,19.83,19.89,7900.0,9.2073,9.2119,9.1749,9.2026,7900.0
2005-11-04 15:00:00,19.89,19.96,19.89,19.96,500.0,9.2026,9.235,9.2026,9.235,500.0
2005-11-04 15:30:00,19.88,19.99,19.88,19.99,1300.0,9.198,9.2489,9.198,9.2489,1300.0
2005-11-07 09:30:00,19.95,20.02,19.91,19.97,17200.0,9.2304,9.2628,9.2119,9.2396,17200.0
2005-11-07 10:00:00,20.0,20.07,19.96,20.06,12500.0,9.2535,9.2859,9.235,9.2813,12500.0
2005-11-07 10:30:00,20.02,20.02,19.97,20.02,4200.0,9.2628,9.2628,9.2396,9.2628,4200.0
2005-11-07 11:00:00,20.01,20.04,20.0,20.04,14000.0,9.2582,9.272,9.2535,9.272,14000.0
2005-11-07 11:30:00,20.02,20.32,20.02,20.24,10700.0,9.2628,9.4016,9.2628,9.3646,10700.0
2005-11-07 12:00:00,20.21,20.21,20.02,20.12,7400.0,9.3507,9.3507,9.2628,9.309,7400.0
2005-11-07 12:30:00,20.13,20.5,20.13,20.44,19100.0,9.3137,9.4849,9.3137,9.4571,19100.0
2005-11-07 13:00:00,20.43,20.45,20.39,20.41,2200.0,9.4525,9.4617,9.434,9.4432,2200.0
2005-11-07 13:30:00,20.4,20.49,20.39,20.48,3000.0,9.4386,9.4802,9.434,9.4756,3000.0
2005-11-07 14:00:00,20.47,20.83,20.47,20.8,10900.0,9.471,9.6375,9.471,9.6237,10900.0
2005-11-07 14:30:00,20.8,20.8,20.51,20.55,11800.0,9.6237,9.6237,9.4895,9.508,11800.0
2005-11-07 15:00:00,20.58,20.58,20.3,20.3,4300.0,9.5219,9.5219,9.3923,9.3923,4300.0
2005-11-07 15:30:00,20.32,20.45,20.32,20.43,8500.0,9.4016,9.4617,9.4016,9.4525,8500.0
2005-11-08 09:30:00,20.35,20.35,20.07,20.11,19500.0,9.4155,9.4155,9.2859,9.3044,19500.0
2005-11-08 10:00:00,20.11,20.23,20.11,20.21,3200.0,9.3044,9.3599,9.3044,9.3507,3200.0
2005-11-08 10:30:00,20.19,20.22,20.18,20.18,12100.0,9.3414,9.3553,9.3368,9.3368,12100.0
2005-11-08 11:00:00,20.16,20.26,20.15,20.23,3600.0,9.3276,9.3738,9.3229,9.3599,3600.0
2005-11-08 11:30:00,20.23,20.3,20.15,20.2,14200.0,9.3599,9.3923,9.3229,9.3461,14200.0
2005-11-08 12:00:00,20.18,20.22,20.17,20.22,3900.0,9.3368,9.3553,9.3322,9.3553,3900.0
2005-11-08 12:30:00,20.21,20.22,20.18,20.2,3000.0,9.3507,9.3553,9.3368,9.3461,3000.0
2005-11-08 13:00:00,20.2,20.28,20.17,20.28,2600.0,9.3461,9.3831,9.3322,9.3831,2600.0
2005-11-08 13:30:00,20.3,20.3,20.17,20.17,4700.0,9.3923,9.3923,9.3322,9.3322,4700.0
2005-11-08 14:00:00,20.17,20.23,20.17,20.2,4000.0,9.3322,9.3599,9.3322,9.3461,4000.0
2005-11-08 14:30:00,20.2,20.26,20.18,20.24,4800.0,9.3461,9.3738,9.3368,9.3646,4800.0
2005-11-08 15:00:00,20.23,20.4,20.2,20.38,6000.0,9.3599,9.4386,9.3461,9.4293,6000.0
2005-11-08 15:30:00,20.32,20.45,20.31,20.45,16500.0,9.4016,9.4617,9.397,9.4617,16500.0
2005-11-09 09:30:00,20.52,20.68,20.52,20.68,6800.0,9.4941,9.5681,9.4941,9.5681,6800.0
2005-11-09 10:00:00,20.66,21.4,20.66,21.15,11900.0,9.5589,9.9013,9.5589,9.7856,11900.0
2005-11-09 10:30:00,21.15,21.16,21.1,21.12,4600.0,9.7856,9.7902,9.7625,9.7717,4600.0
2005-11-09 11:00:00,21.12,21.13,20.93,20.94,4400.0,9.7717,9.7764,9.6838,9.6884,4400.0
2005-11-09 11:30:00,20.91,20.98,20.91,20.98,4000.0,9.6746,9.707,9.6746,9.707,4000.0
2005-11-09 12:00:00,20.98,21.05,20.97,20.99,5800.0,9.707,9.7393,9.7023,9.7116,5800.0
2005-11-09 12:30:00,20.98,20.99,20.96,20.98,3000.0,9.707,9.7116,9.6977,9.707,3000.0
2005-11-09 13:00:00,20.99,20.99,20.89,20.89,13600.0,9.7116,9.7116,9.6653,9.6653,13600.0
2005-11-09 13:30:00,20.91,20.99,20.91,20.96,3300.0,9.6746,9.7116,9.6746,9.6977,3300.0
2005-11-09 14:00:00,20.99,20.99,20.96,20.96,6700.0,9.7116,9.7116,9.6977,9.6977,6700.0
2005-11-09 14:30:00,20.96,20.97,20.85,20.88,11100.0,9.6977,9.7023,9.6468,9.6607,11100.0
2005-11-09 15:00:00,20.92,21.05,20.92,21.05,16300.0,9.6792,9.7393,9.6792,9.7393,16300.0
2005-11-09 15:30:00,21.05,21.05,20.94,21.02,10300.0,9.7393,9.7393,9.6884,9.7255,10300.0
2005-11-10 09:30:00,20.95,21.14,20.92,21.14,19500.0,9.6931,9.781,9.6792,9.781,19500.0
2005-11-10 10:00:00,21.15,21.15,20.91,20.92,20700.0,9.7856,9.7856,9.6746,9.6792,20700.0
2005-11-10 10:30:00,20.92,21.02,20.91,21.02,5500.0,9.6792,9.7255,9.6746,9.7255,5500.0
2005-11-10 11:00:00,21.02,21.03,20.97,20.99,1700.0,9.7255,9.7301,9.7023,9.7116,1700.0
2005-11-10 11:30:00,20.92,21.07,20.92,21.02,4700.0,9.6792,9.7486,9.6792,9.7255,4700.0
2005-11-10 12:00:00,21.03,21.14,21.03,21.1,1900.0,9.7301,9.781,9.7301,9.7625,1900.0
2005-11-10 12:30:00,21.11,21.11,21.05,21.1,1900.0,9.7671,9.7671,9.7393,9.7625,1900.0
2005-11-10 13:00:00,21.1,21.12,21.06,21.11,1800.0,9.7625,9.7717,9.744,9.7671,1800.0
2005-11-10 13:30:00,21.11,21.24,21.06,21.11,6100.0,9.7671,9.8272,9.744,9.7671,6100.0
2005-11-10 14:00:00,21.15,21.15,21.1,21.12,3100.0,9.7856,9.7856,9.7625,9.7717,3100.0
2005-11-10 14:30:00,21.12,21.15,21.01,21.15,29000.0,9.7717,9.7856,9.7208,9.7856,29000.0
2005-11-10 15:00:00,21.15,21.16,21.07,21.16,8700.0,9.7856,9.7902,9.7486,9.7902,8700.0
2005-11-10 15:30:00,21.17,21.3,21.05,21.28,19300.0,9.7949,9.855,9.7393,9.8458,19300.0
2005-11-11 09:30:00,21.36,21.36,21.31,21.32,3300.0,9.8828,9.8828,9.8596,9.8643,3300.0
2005-11-11 10:00:00,21.3,21.32,21.28,21.28,2800.0,9.855,9.8643,9.8458,9.8458,2800.0
2005-11-11 10:30:00,21.28,21.31,21.28,21.31,4000.0,9.8458,9.8596,9.8458,9.8596,4000.0
2005-11-11 11:00:00,21.33,21.33,21.25,21.3,9300.0,9.8689,9.8689,9.8319,9.855,9300.0
2005-11-11 11:30:00,21.3,21.31,21.29,21.3,11800.0,9.855,9.8596,9.8504,9.855,11800.0
2005-11-11 12:00:00,21.3,21.3,21.1,21.1,12800.0,9.855,9.855,9.7625,9.7625,12800.0
2005-11-11 12:30:00,21.09,21.17,21.06,21.17,5000.0,9.7578,9.7949,9.744,9.7949,5000.0
2005-11-11 13:00:00,21.17,21.25,21.17,21.25,11100.0,9.7949,9.8319,9.7949,9.8319,11100.0
2005-11-11 13:30:00,21.29,21.29,21.25,21.27,5300.0,9.8504,9.8504,9.8319,9.8411,5300.0
2005-11-11 14:00:00,21.28,21.45,21.28,21.44,1700.0,9.8458,9.9244,9.8458,9.9198,1700.0
2005-11-11 14:30:00,21.44,21.64,21.44,21.62,6300.0,9.9198,10.0123,9.9198,10.0031,6300.0
2005-11-11 15:00:00,21.62,21.63,21.62,21.63,4900.0,10.0031,10.0077,10.0031,10.0077,4900.0
2005-11-11 15:30:00,21.63,21.63,21.59,21.6,5100.0,10.0077,10.0077,9.9892,9.9938,5100.0
2005-11-14 09:30:00,21.66,21.66,21.6,21.6,800.0,10.0216,10.0216,9.9938,9.9938,800.0
2005-11-14 10:00:00,21.61,21.61,21.32,21.32,4100.0,9.9984,9.9984,9.8643,9.8643,4100.0
2005-11-14 10:30:00,21.32,21.39,21.3,21.39,6300.0,9.8643,9.8966,9.855,9.8966,6300.0
2005-11-14 11:00:00,21.39,21.39,21.35,21.36,1000.0,9.8966,9.8966,9.8781,9.8828,1000.0
2005-11-14 11:30:00,21.32,21.32,21.3,21.31,4300.0,9.8643,9.8643,9.855,9.8596,4300.0
2005-11-14 12:00:00,21.31,21.37,21.3,21.32,2700.0,9.8596,9.8874,9.855,9.8643,2700.0
2005-11-14 12:30:00,21.31,21.32,21.3,21.3,3200.0,9.8596,9.8643,9.855,9.855,3200.0
2005-11-14 13:00:00,21.28,21.29,21.25,21.27,3700.0,9.8458,9.8504,9.8319,9.8411,3700.0
2005-11-14 13:30:00,21.29,21.32,21.29,21.32,3200.0,9.8504,9.8643,9.8504,9.8643,3200.0
2005-11-14 14:00:00,21.3,21.3,21.29,21.29,2200.0,9.855,9.855,9.8504,9.8504,2200.0
2005-11-14 14:30:00,21.32,21.33,21.28,21.28,5800.0,9.8643,9.8689,9.8458,9.8458,5800.0
2005-11-14 15:00:00,21.28,21.29,21.25,21.29,16000.0,9.8458,9.8504,9.8319,9.8504,16000.0
2005-11-14 15:30:00,21.26,21.32,21.26,21.31,9400.0,9.8365,9.8643,9.8365,9.8596,9400.0
2005-11-15 09:30:00,21.32,21.32,21.25,21.28,3300.0,9.8643,9.8643,9.8319,9.8458,3300.0
2005-11-15 10:00:00,21.25,21.29,21.19,21.19,4600.0,9.8319,9.8504,9.8041,9.8041,4600.0
2005-11-15 10:30:00,21.15,21.2,21.1,21.15,1600.0,9.7856,9.8087,9.7625,9.7856,1600.0
2005-11-15 11:00:00,21.16,21.22,21.16,21.22,2300.0,9.7902,9.818,9.7902,9.818,2300.0
2005-11-15 11:30:00,21.22,21.22,21.21,21.22,1500.0,9.818,9.818,9.8134,9.818,1500.0
2005-11-15 12:00:00,21.2,21.25,21.2,21.2,10900.0,9.8087,9.8319,9.8087,9.8087,10900.0
2005-11-15 12:30:00,21.21,21.3,21.18,21.3,5900.0,9.8134,9.855,9.7995,9.855,5900.0
2005-11-15 13:00:00,21.24,21.28,21.13,21.2,11500.0,9.8272,9.8458,9.7764,9.8087,11500.0
2005-11-15 13:30:00,21.18,21.25,21.11,21.11,5400.0,9.7995,9.8319,9.7671,9.7671,5400.0
2005-11-15 14:00:00,21.1,21.1,21.04,21.05,1300.0,9.7625,9.7625,9.7347,9.7393,1300.0
2005-11-15 14:30:00,21.1,21.1,21.01,21.01,27800.0,9.7625,9.7625,9.7208,9.7208,27800.0
2005-11-15 15:00:00,21.01,21.05,21.0,21.05,3000.0,9.7208,9.7393,9.7162,9.7393,3000.0
2005-11-15 15:30:00,21.03,21.06,21.01,21.02,4600.0,9.7301,9.744,9.7208,9.7255,4600.0
2005-11-16 09:30:00,21.04,21.05,20.84,20.84,2700.0,9.7347,9.7393,9.6422,9.6422,2700.0
2005-11-16 10:00:00,20.85,20.85,20.73,20.78,12100.0,9.6468,9.6468,9.5913,9.6144,12100.0
2005-11-16 10:30:00,20.78,20.83,20.78,20.78,9300.0,9.6144,9.6375,9.6144,9.6144,9300.0
2005-11-16 11:00:00,20.78,20.78,20.73,20.76,700.0,9.6144,9.6144,9.5913,9.6052,700.0
2005-11-16 11:30:00,20.75,20.81,20.75,20.75,7000.0,9.6005,9.6283,9.6005,9.6005,7000.0
2005-11-16 12:00:00,20.75,20.8,20.75,20.8,2100.0,9.6005,9.6237,9.6005,9.6237,2100.0
2005-11-16 12:30:00,20.8,20.81,20.77,20.77,600.0,9.6237,9.6283,9.6098,9.6098,600.0
2005-11-16 13:00:00,20.76,20.8,20.75,20.8,9700.0,9.6052,9.6237,9.6005,9.6237,9700.0
2005-11-16 13:30:00,20.8,20.8,20.75,20.75,5800.0,9.6237,9.6237,9.6005,9.6005,5800.0
2005-11-16 14:00:00,20.76,20.8,20.75,20.76,9000.0,9.6052,9.6237,9.6005,9.6052,9000.0
2005-11-16 14:30:00,20.75,20.76,20.7,20.74,20900.0,9.6005,9.6052,9.5774,9.5959,20900.0
2005-11-16 15:00:00,20.74,20.74,20.7,20.74,2200.0,9.5959,9.5959,9.5774,9.5959,2200.0
2005-11-16 15:30:00,20.73,20.73,20.68,20.71,9800.0,9.5913,9.5913,9.5681,9.582,9800.0
2005-11-17 09:30:00,20.74,20.81,20.74,20.76,11300.0,9.5959,9.6283,9.5959,9.6052,11300.0
2005-11-17 10:00:00,20.77,20.78,20.67,20.73,32100.0,9.6098,9.6144,9.5635,9.5913,32100.0
2005-11-17 10:30:00,20.7,20.73,20.67,20.73,7600.0,9.5774,9.5913,9.5635,9.5913,7600.0
2005-11-17 11:00:00,20.73,20.75,20.73,20.73,2000.0,9.5913,9.6005,9.5913,9.5913,2000.0
2005-11-17 11:30:00,20.74,20.75,20.71,20.73,3000.0,9.5959,9.6005,9.582,9.5913,3000.0
2005-11-17 12:00:00,20.72,20.74,20.7,20.74,4000.0,9.5867,9.5959,9.5774,9.5959,4000.0
2005-11-17 12:30:00,20.75,20.75,20.72,20.75,6400.0,9.6005,9.6005,9.5867,9.6005,6400.0
2005-11-17 13:00:00,20.75,20.75,20.71,20.74,900.0,9.6005,9.6005,9.582,9.5959,900.0
2005-11-17 13:30:00,20.75,20.76,20.71,20.71,2600.0,9.6005,9.6052,9.582,9.582,2600.0
2005-11-17 14:00:00,20.72,20.77,20.7,20.77,5100.0,9.5867,9.6098,9.5774,9.6098,5100.0
2005-11-17 14:30:00,20.76,20.76,20.7,20.74,3300.0,9.6052,9.6052,9.5774,9.5959,3300.0
2005-11-17 15:00:00,20.74,20.77,20.65,20.71,7600.0,9.5959,9.6098,9.5543,9.582,7600.0
2005-11-17 15:30:00,20.73,20.75,20.64,20.74,8700.0,9.5913,9.6005,9.5496,9.5959,8700.0
2005-11-18 09:30:00,20.81,20.89,20.8,20.89,23200.0,9.6283,9.6653,9.6237,9.6653,23200.0
2005-11-18 10:00:00,20.89,20.89,20.84,20.87,3200.0,9.6653,9.6653,9.6422,9.6561,3200.0
2005-11-18 10:30:00,20.86,20.89,20.83,20.87,15200.0,9.6514,9.6653,9.6375,9.6561,15200.0
2005-11-18 11:00:00,20.87,20.9,20.84,20.86,9800.0,9.6561,9.6699,9.6422,9.6514,9800.0
2005-11-18 11:30:00,20.85,20.89,20.84,20.86,4200.0,9.6468,9.6653,9.6422,9.6514,4200.0
2005-11-18 12:00:00,20.88,20.93,20.87,20.87,4600.0,9.6607,9.6838,9.6561,9.6561,4600.0
2005-11-18 12:30:00,20.87,20.9,20.85,20.9,7900.0,9.6561,9.6699,9.6468,9.6699,7900.0
2005-11-18 13:00:00,20.9,20.9,20.85,20.88,4400.0,9.6699,9.6699,9.6468,9.6607,4400.0
2005-11-18 13:30:00,20.88,20.9,20.87,20.88,13600.0,9.6607,9.6699,9.6561,9.6607,13600.0
2005-11-18 14:00:00,20.88,20.9,20.87,20.9,16300.0,9.6607,9.6699,9.6561,9.6699,16300.0
2005-11-18 14:30:00,20.92,21.03,20.91,21.02,30200.0,9.6792,9.7301,9.6746,9.7255,30200.0
2005-11-18 15:00:00,21.09,21.11,21.06,21.08,2300.0,9.7578,9.7671,9.744,9.7532,2300.0
2005-11-18 15:30:00,21.08,21.1,21.08,21.09,10400.0,9.7532,9.7625,9.7532,9.7578,10400.0
2005-11-21 09:30:00,21.15,21.2,21.11,21.17,3800.0,9.7856,9.8087,9.7671,9.7949,3800.0
2005-11-21 10:00:00,21.12,21.18,21.09,21.09,5400.0,9.7717,9.7995,9.7578,9.7578,5400.0
2005-11-21 10:30:00,21.1,21.2,21.1,21.2,31800.0,9.7625,9.8087,9.7625,9.8087,31800.0
2005-11-21 11:00:00,21.22,21.23,21.16,21.18,2700.0,9.818,9.8226,9.7902,9.7995,2700.0
2005-11-21 11:30:00,21.18,21.2,21.14,21.16,3200.0,9.7995,9.8087,9.781,9.7902,3200.0
2005-11-21 12:00:00,21.16,21.2,21.15,21.2,2900.0,9.7902,9.8087,9.7856,9.8087,2900.0
2005-11-21 12:30:00,21.22,21.3,21.17,21.28,6700.0,9.818,9.855,9.7949,9.8458,6700.0
2005-11-21 13:00:00,21.27,21.29,21.26,21.28,1200.0,9.8411,9.8504,9.8365,9.8458,1200.0
2005-11-21 13:30:00,21.27,21.4,21.26,21.35,6700.0,9.8411,9.9013,9.8365,9.8781,6700.0
2005-11-21 14:00:00,21.36,21.36,21.31,21.33,5200.0,9.8828,9.8828,9.8596,9.8689,5200.0
2005-11-21 14:30:00,21.33,21.33,21.24,21.24,1900.0,9.8689,9.8689,9.8272,9.8272,1900.0
2005-11-21 15:00:00,21.29,21.31,21.25,21.26,7400.0,9.8504,9.8596,9.8319,9.8365,7400.0
2005-11-21 15:30:00,21.25,21.31,21.21,21.22,6200.0,9.8319,9.8596,9.8134,9.818,6200.0
2005-11-22 09:30:00,21.22,21.28,21.13,21.14,1900.0,9.818,9.8458,9.7764,9.781,1900.0
2005-11-22 10:00:00,21.14,21.17,21.09,21.12,1600.0,9.781,9.7949,9.7578,9.7717,1600.0
2005-11-22 10:30:00,21.12,21.17,21.12,21.15,1700.0,9.7717,9.7949,9.7717,9.7856,1700.0
2005-11-22 11:00:00,21.16,21.19,21.12,21.15,1800.0,9.7902,9.8041,9.7717,9.7856,1800.0
2005-11-22 11:30:00,21.15,21.24,21.14,21.24,8900.0,9.7856,9.8272,9.781,9.8272,8900.0
2005-11-22 12:00:00,21.24,21.24,21.17,21.18,5200.0,9.8272,9.8272,9.7949,9.7995,5200.0
2005-11-22 12:30:00,21.2,21.24,21.2,21.22,8800.0,9.8087,9.8272,9.8087,9.818,8800.0
2005-11-22 13:00:00,21.23,21.29,21.23,21.29,4500.0,9.8226,9.8504,9.8226,9.8504,4500.0
2005-11-22 13:30:00,21.25,21.29,21.24,21.29,5000.0,9.8319,9.8504,9.8272,9.8504,5000.0
2005-11-22 14:00:00,21.26,21.45,21.26,21.38,10500.0,9.8365,9.9244,9.8365,9.892,10500.0
2005-11-22 14:30:00,21.34,21.4,21.34,21.4,5100.0,9.8735,9.9013,9.8735,9.9013,5100.0
2005-11-22 15:00:00,21.4,21.43,21.38,21.39,5300.0,9.9013,9.9152,9.892,9.8966,5300.0
2005-11-22 15:30:00,21.39,21.56,21.39,21.54,17100.0,9.8966,9.9753,9.8966,9.966,17100.0
2005-11-23 09:30:00,21.5,21.5,21.5,21.5,400.0,9.9475,9.9475,9.9475,9.9475,400.0
2005-11-23 10:00:00,21.5,21.52,21.43,21.51,6300.0,9.9475,9.9568,9.9152,9.9522,6300.0
2005-11-23 10:30:00,21.51,21.52,21.45,21.48,1900.0,9.9522,9.9568,9.9244,9.9383,1900.0
2005-11-23 11:00:00,21.44,21.52,21.44,21.52,6100.0,9.9198,9.9568,9.9198,9.9568,6100.0
2005-11-23 11:30:00,21.5,21.6,21.5,21.6,2100.0,9.9475,9.9938,9.9475,9.9938,2100.0
2005-11-23 12:00:00,21.56,21.6,21.55,21.58,2600.0,9.9753,9.9938,9.9707,9.9846,2600.0
2005-11-23 12:30:00,21.61,21.75,21.61,21.75,5900.0,9.9984,10.0632,9.9984,10.0632,5900.0
2005-11-23 13:00:00,21.75,21.84,21.74,21.82,4700.0,10.0632,10.1049,10.0586,10.0956,4700.0
2005-11-23 13:30:00,21.83,21.83,21.75,21.77,27000.0,10.1002,10.1002,10.0632,10.0725,27000.0
2005-11-23 14:00:00,21.77,21.8,21.77,21.79,2700.0,10.0725,10.0863,10.0725,10.0817,2700.0
2005-11-23 14:30:00,21.8,21.81,21.78,21.81,19100.0,10.0863,10.091,10.0771,10.091,19100.0
2005-11-23 15:00:00,21.79,21.8,21.78,21.79,16800.0,10.0817,10.0863,10.0771,10.0817,16800.0
2005-11-23 15:30:00,21.79,21.84,21.79,21.83,13800.0,10.0817,10.1049,10.0817,10.1002,13800.0
2005-11-25 09:30:00,21.78,21.85,21.77,21.85,700.0,10.0771,10.1095,10.0725,10.1095,700.0
2005-11-25 10:00:00,21.89,21.89,21.82,21.82,600.0,10.128,10.128,10.0956,10.0956,600.0
2005-11-25 10:30:00,21.82,21.83,21.82,21.83,300.0,10.0956,10.1002,10.0956,10.1002,300.0
2005-11-25 11:00:00,21.84,21.85,21.83,21.85,400.0,10.1049,10.1095,10.1002,10.1095,400.0
2005-11-25 11:30:00,21.85,21.89,21.85,21.89,1400.0,10.1095,10.128,10.1095,10.128,1400.0
2005-11-25 12:00:00,21.86,21.86,21.86,21.86,500.0,10.1141,10.1141,10.1141,10.1141,500.0
2005-11-25 12:30:00,21.85,21.86,21.85,21.86,400.0,10.1095,10.1141,10.1095,10.1141,400.0
2005-11-25 13:00:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:30:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:00:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:30:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:00:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:30:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-28 09:30:00,21.93,21.97,21.89,21.97,1300.0,10.1465,10.165,10.128,10.165,1300.0
2005-11-28 10:00:00,21.89,21.9,21.85,21.86,5700.0,10.128,10.1326,10.1095,10.1141,5700.0
2005-11-28 10:30:00,21.88,21.92,21.88,21.92,3200.0,10.1234,10.1419,10.1234,10.1419,3200.0
2005-11-28 11:00:00,21.91,21.98,21.91,21.96,6000.0,10.1372,10.1696,10.1372,10.1604,6000.0
2005-11-28 11:30:00,21.96,22.0,21.91,21.95,3500.0,10.1604,10.1789,10.1372,10.1557,3500.0
2005-11-28 12:00:00,21.94,21.97,21.91,21.91,3300.0,10.1511,10.165,10.1372,10.1372,3300.0
2005-11-28 12:30:00,21.9,21.91,21.86,21.89,7700.0,10.1326,10.1372,10.1141,10.128,7700.0
2005-11-28 13:00:00,21.87,21.9,21.84,21.9,4300.0,10.1187,10.1326,10.1049,10.1326,4300.0
2005-11-28 13:30:00,21.88,21.89,21.74,21.78,4300.0,10.1234,10.128,10.0586,10.0771,4300.0
2005-11-28 14:00:00,21.75,21.76,21.69,21.7,6200.0,10.0632,10.0678,10.0355,10.0401,6200.0
2005-11-28 14:30:00,21.71,21.74,21.7,21.7,5000.0,10.0447,10.0586,10.0401,10.0401,5000.0
2005-11-28 15:00:00,21.7,21.71,21.68,21.7,3000.0,10.0401,10.0447,10.0308,10.0401,3000.0
2005-11-28 15:30:00,21.7,21.78,21.7,21.73,9100.0,10.0401,10.0771,10.0401,10.054,9100.0
2005-11-29 09:30:00,21.86,21.86,21.8,21.8,2200.0,10.1141,10.1141,10.0863,10.0863,2200.0
2005-11-29 10:00:00,21.81,21.86,21.72,21.72,4300.0,10.091,10.1141,10.0493,10.0493,4300.0
2005-11-29 10:30:00,21.72,21.73,21.7,21.72,1500.0,10.0493,10.054,10.0401,10.0493,1500.0
2005-11-29 11:00:00,21.71,21.75,21.7,21.75,3600.0,10.0447,10.0632,10.0401,10.0632,3600.0
2005-11-29 11:30:00,21.74,21.79,21.74,21.79,3500.0,10.0586,10.0817,10.0586,10.0817,3500.0
2005-11-29 12:00:00,21.78,21.84,21.78,21.84,3400.0,10.0771,10.1049,10.0771,10.1049,3400.0
2005-11-29 12:30:00,21.83,21.93,21.83,21.9,23300.0,10.1002,10.1465,10.1002,10.1326,23300.0
2005-11-29 13:00:00,21.9,21.95,21.86,21.92,8000.0,10.1326,10.1557,10.1141,10.1419,8000.0
2005-11-29 13:30:00,21.87,22.09,21.87,22.07,16000.0,10.1187,10.2205,10.1187,10.2113,16000.0
2005-11-29 14:00:00,22.12,22.31,22.12,22.27,23000.0,10.2344,10.3223,10.2344,10.3038,23000.0
2005-11-29 14:30:00,22.28,22.29,22.1,22.22,12400.0,10.3084,10.3131,10.2251,10.2807,12400.0
2005-11-29 15:00:00,22.23,22.23,22.08,22.09,8500.0,10.2853,10.2853,10.2159,10.2205,8500.0
2005-11-29 15:30:00,22.06,22.13,22.0,22.1,38500.0,10.2066,10.239,10.1789,10.2251,38500.0
2005-11-30 09:30:00,22.2,22.24,22.2,22.23,28500.0,10.2714,10.2899,10.2714,10.2853,28500.0
2005-11-30 10:00:00,22.21,22.24,22.17,22.22,26800.0,10.276,10.2899,10.2575,10.2807,26800.0
2005-11-30 10:30:00,22.23,22.36,22.22,22.36,59000.0,10.2853,10.3454,10.2807,10.3454,59000.0
2005-11-30 11:00:00,22.32,22.35,22.3,22.31,69400.0,10.3269,10.3408,10.3177,10.3223,69400.0
2005-11-30 11:30:00,22.35,22.35,22.3,22.31,39900.0,10.3408,10.3408,10.3177,10.3223,39900.0
2005-11-30 12:00:00,22.33,22.33,22.31,22.32,1000.0,10.3316,10.3316,10.3223,10.3269,1000.0
2005-11-30 12:30:00,22.31,22.33,22.3,22.32,11100.0,10.3223,10.3316,10.3177,10.3269,11100.0
2005-11-30 13:00:00,22.32,22.33,22.32,22.32,2200.0,10.3269,10.3316,10.3269,10.3269,2200.0
2005-11-30 13:30:00,22.32,22.32,22.28,22.3,22400.0,10.3269,10.3269,10.3084,10.3177,22400.0
2005-11-30 14:00:00,22.31,22.62,22.31,22.51,128100.0,10.3223,10.4657,10.3223,10.4148,128100.0
2005-11-30 14:30:00,22.46,22.47,22.35,22.39,6100.0,10.3917,10.3963,10.3408,10.3593,6100.0
2005-11-30 15:00:00,22.36,22.5,22.36,22.5,19400.0,10.3454,10.4102,10.3454,10.4102,19400.0
2005-11-30 15:30:00,22.5,22.7,22.5,22.6,193800.0,10.4102,10.5028,10.4102,10.4565,193800.0
2005-12-01 09:30:00,22.55,22.99,22.55,22.92,12000.0,10.4334,10.6369,10.4334,10.6045,12000.0
2005-12-01 10:00:00,22.94,22.94,22.82,22.82,17200.0,10.6138,10.6138,10.5583,10.5583,17200.0
2005-12-01 10:30:00,22.82,22.82,22.69,22.8,8500.0,10.5583,10.5583,10.4981,10.549,8500.0
2005-12-01 11:00:00,22.76,22.81,22.72,22.76,5900.0,10.5305,10.5536,10.512,10.5305,5900.0
2005-12-01 11:30:00,22.76,22.77,22.63,22.7,17500.0,10.5305,10.5351,10.4704,10.5028,17500.0
2005-12-01 12:00:00,22.71,22.74,22.7,22.74,8900.0,10.5074,10.5213,10.5028,10.5213,8900.0
2005-12-01 12:30:00,22.75,22.75,22.73,22.74,4400.0,10.5259,10.5259,10.5166,10.5213,4400.0
2005-12-01 13:00:00,22.74,22.83,22.74,22.81,6500.0,10.5213,10.5629,10.5213,10.5536,6500.0
2005-12-01 13:30:00,22.82,22.83,22.81,22.83,47900.0,10.5583,10.5629,10.5536,10.5629,47900.0
2005-12-01 14:00:00,22.82,22.84,22.76,22.77,11700.0,10.5583,10.5675,10.5305,10.5351,11700.0
2005-12-01 14:30:00,22.77,22.78,22.76,22.77,14100.0,10.5351,10.5398,10.5305,10.5351,14100.0
2005-12-01 15:00:00,22.77,22.79,22.74,22.77,31100.0,10.5351,10.5444,10.5213,10.5351,31100.0
2005-12-01 15:30:00,22.77,22.83,22.76,22.83,24500.0,10.5351,10.5629,10.5305,10.5629,24500.0
2005-12-02 09:30:00,22.9,22.9,22.81,22.81,7500.0,10.5953,10.5953,10.5536,10.5536,7500.0
2005-12-02 10:00:00,22.82,22.83,22.8,22.82,3000.0,10.5583,10.5629,10.549,10.5583,3000.0
2005-12-02 10:30:00,22.82,22.82,22.71,22.71,1700.0,10.5583,10.5583,10.5074,10.5074,1700.0
2005-12-02 11:00:00,22.74,22.75,22.68,22.75,2300.0,10.5213,10.5259,10.4935,10.5259,2300.0
2005-12-02 11:30:00,22.76,22.82,22.76,22.81,2600.0,10.5305,10.5583,10.5305,10.5536,2600.0
2005-12-02 12:00:00,22.82,22.82,22.77,22.77,1100.0,10.5583,10.5583,10.5351,10.5351,1100.0
2005-12-02 12:30:00,22.7,22.78,22.6,22.64,6000.0,10.5028,10.5398,10.4565,10.475,6000.0
2005-12-02 13:00:00,22.69,22.69,22.5,22.5,8300.0,10.4981,10.4981,10.4102,10.4102,8300.0
2005-12-02 13:30:00,22.5,22.59,22.46,22.59,2600.0,10.4102,10.4519,10.3917,10.4519,2600.0
2005-12-02 14:00:00,22.6,22.65,22.54,22.65,1800.0,10.4565,10.4796,10.4287,10.4796,1800.0
2005-12-02 14:30:00,22.7,22.73,22.7,22.71,4400.0,10.5028,10.5166,10.5028,10.5074,4400.0
2005-12-02 15:00:00,22.69,22.74,22.69,22.74,2500.0,10.4981,10.5213,10.4981,10.5213,2500.0
2005-12-02 15:30:00,22.74,22.8,22.73,22.79,3200.0,10.5213,10.549,10.5166,10.5444,3200.0
2005-12-05 09:30:00,22.71,22.75,22.7,22.71,7500.0,10.5074,10.5259,10.5028,10.5074,7500.0
2005-12-05 10:00:00,22.7,22.82,22.67,22.68,13700.0,10.5028,10.5583,10.4889,10.4935,13700.0
2005-12-05 10:30:00,22.68,22.74,22.67,22.72,55300.0,10.4935,10.5213,10.4889,10.512,55300.0
2005-12-05 11:00:00,22.73,22.77,22.72,22.75,3100.0,10.5166,10.5351,10.512,10.5259,3100.0
2005-12-05 11:30:00,22.75,22.76,22.62,22.62,3700.0,10.5259,10.5305,10.4657,10.4657,3700.0
2005-12-05 12:00:00,22.62,22.62,22.4,22.4,14300.0,10.4657,10.4657,10.364,10.364,14300.0
2005-12-05 12:30:00,22.39,22.4,22.33,22.33,15700.0,10.3593,10.364,10.3316,10.3316,15700.0
2005-12-05 13:00:00,22.33,22.45,22.33,22.43,25300.0,10.3316,10.3871,10.3316,10.3778,25300.0
2005-12-05 13:30:00,22.43,22.43,22.37,22.37,16600.0,10.3778,10.3778,10.3501,10.3501,16600.0
2005-12-05 14:00:00,22.36,22.39,22.32,22.33,31000.0,10.3454,10.3593,10.3269,10.3316,31000.0
2005-12-05 14:30:00,22.34,22.44,22.32,22.42,9100.0,10.3362,10.3825,10.3269,10.3732,9100.0
2005-12-05 15:00:00,22.43,22.44,22.38,22.44,7400.0,10.3778,10.3825,10.3547,10.3825,7400.0
2005-12-05 15:30:00,22.45,22.59,22.45,22.49,130800.0,10.3871,10.4519,10.3871,10.4056,130800.0
2005-12-06 09:30:00,22.61,22.7,22.61,22.7,2800.0,10.4611,10.5028,10.4611,10.5028,2800.0
2005-12-06 10:00:00,22.7,22.75,22.7,22.75,3900.0,10.5028,10.5259,10.5028,10.5259,3900.0
2005-12-06 10:30:00,22.75,22.84,22.74,22.84,17200.0,10.5259,10.5675,10.5213,10.5675,17200.0
2005-12-06 11:00:00,22.77,22.9,22.75,22.9,123000.0,10.5351,10.5953,10.5259,10.5953,123000.0
2005-12-06 11:30:00,22.9,22.93,22.9,22.93,2300.0,10.5953,10.6092,10.5953,10.6092,2300.0
2005-12-06 12:00:00,22.93,22.95,22.9,22.93,6600.0,10.6092,10.6184,10.5953,10.6092,6600.0
2005-12-06 12:30:00,22.93,22.95,22.92,22.92,4800.0,10.6092,10.6184,10.6045,10.6045,4800.0
2005-12-06 13:00:00,22.92,22.94,22.92,22.92,5500.0,10.6045,10.6138,10.6045,10.6045,5500.0
2005-12-06 13:30:00,22.93,22.94,22.92,22.93,8400.0,10.6092,10.6138,10.6045,10.6092,8400.0
2005-12-06 14:00:00,22.94,23.05,22.92,23.0,170200.0,10.6138,10.6647,10.6045,10.6416,170200.0
2005-12-06 14:30:00,23.01,23.02,23.0,23.0,13800.0,10.6462,10.6508,10.6416,10.6416,13800.0
2005-12-06 15:00:00,23.01,23.03,23.0,23.0,15500.0,10.6462,10.6554,10.6416,10.6416,15500.0
2005-12-06 15:30:00,23.0,23.03,23.0,23.01,14700.0,10.6416,10.6554,10.6416,10.6462,14700.0
2005-12-07 09:30:00,23.07,23.07,23.0,23.0,7600.0,10.6739,10.6739,10.6416,10.6416,7600.0
2005-12-07 10:00:00,23.01,23.07,23.01,23.07,1300.0,10.6462,10.6739,10.6462,10.6739,1300.0
2005-12-07 10:30:00,23.09,23.15,23.01,23.01,56300.0,10.6832,10.711,10.6462,10.6462,56300.0
2005-12-07 11:00:00,23.02,23.08,23.0,23.0,8700.0,10.6508,10.6786,10.6416,10.6416,8700.0
2005-12-07 11:30:00,23.02,23.05,23.01,23.03,6100.0,10.6508,10.6647,10.6462,10.6554,6100.0
2005-12-07 12:00:00,23.05,23.05,23.0,23.02,6700.0,10.6647,10.6647,10.6416,10.6508,6700.0
2005-12-07 12:30:00,23.0,23.03,23.0,23.0,4400.0,10.6416,10.6554,10.6416,10.6416,4400.0
2005-12-07 13:00:00,23.0,23.02,23.0,23.0,5600.0,10.6416,10.6508,10.6416,10.6416,5600.0
2005-12-07 13:30:00,23.0,23.03,23.0,23.0,6500.0,10.6416,10.6554,10.6416,10.6416,6500.0
2005-12-07 14:00:00,23.0,23.06,23.0,23.01,17900.0,10.6416,10.6693,10.6416,10.6462,17900.0
2005-12-07 14:30:00,23.0,23.02,23.0,23.0,7200.0,10.6416,10.6508,10.6416,10.6416,7200.0
2005-12-07 15:00:00,23.0,23.01,22.89,22.9,36300.0,10.6416,10.6462,10.5907,10.5953,36300.0
2005-12-07 15:30:00,22.87,22.88,22.86,22.86,1800.0,10.5814,10.586,10.5768,10.5768,1800.0
2005-12-08 09:30:00,22.89,23.0,22.89,22.94,6500.0,10.5907,10.6416,10.5907,10.6138,6500.0
2005-12-08 10:00:00,22.97,23.31,22.97,23.31,5500.0,10.6277,10.785,10.6277,10.785,5500.0
2005-12-08 10:30:00,23.31,23.38,23.28,23.32,9100.0,10.785,10.8174,10.7711,10.7896,9100.0
2005-12-08 11:00:00,23.32,23.36,23.32,23.36,3400.0,10.7896,10.8081,10.7896,10.8081,3400.0
2005-12-08 11:30:00,23.39,23.56,23.36,23.4,9600.0,10.822,10.9007,10.8081,10.8266,9600.0
2005-12-08 12:00:00,23.39,23.4,23.31,23.38,5400.0,10.822,10.8266,10.785,10.8174,5400.0
2005-12-08 12:30:00,23.38,23.47,23.31,23.38,10000.0,10.8174,10.859,10.785,10.8174,10000.0
2005-12-08 13:00:00,23.38,23.43,23.36,23.36,7000.0,10.8174,10.8405,10.8081,10.8081,7000.0
2005-12-08 13:30:00,23.36,23.37,23.23,23.3,9800.0,10.8081,10.8127,10.748,10.7804,9800.0
2005-12-08 14:00:00,23.3,23.38,23.25,23.27,8500.0,10.7804,10.8174,10.7572,10.7665,8500.0
2005-12-08 14:30:00,23.29,23.4,23.27,23.39,7800.0,10.7757,10.8266,10.7665,10.822,7800.0
2005-12-08 15:00:00,23.41,23.74,23.41,23.72,21800.0,10.8313,10.9839,10.8313,10.9747,21800.0
2005-12-08 15:30:00,23.69,23.78,23.56,23.7,21200.0,10.9608,11.0024,10.9007,10.9654,21200.0
2005-12-09 09:30:00,23.84,24.7,23.84,24.14,35200.0,11.0302,11.4281,11.0302,11.169,35200.0
2005-12-09 10:00:00,24.15,24.15,24.05,24.05,35300.0,11.1736,11.1736,11.1274,11.1274,35300.0
2005-12-09 10:30:00,24.06,24.06,23.85,23.85,20000.0,11.132,11.132,11.0348,11.0348,20000.0
2005-12-09 11:00:00,23.84,23.92,23.83,23.88,15400.0,11.0302,11.0672,11.0256,11.0487,15400.0
2005-12-09 11:30:00,23.87,23.88,23.75,23.77,20000.0,11.0441,11.0487,10.9886,10.9978,20000.0
2005-12-09 12:00:00,23.76,23.77,23.72,23.75,13300.0,10.9932,10.9978,10.9747,10.9886,13300.0
2005-12-09 12:30:00,23.75,23.77,23.74,23.76,10800.0,10.9886,10.9978,10.9839,10.9932,10800.0
2005-12-09 13:00:00,23.76,23.8,23.76,23.8,9000.0,10.9932,11.0117,10.9932,11.0117,9000.0
2005-12-09 13:30:00,23.8,23.81,23.77,23.77,14700.0,11.0117,11.0163,10.9978,10.9978,14700.0
2005-12-09 14:00:00,23.78,23.78,23.68,23.71,18200.0,11.0024,11.0024,10.9562,10.9701,18200.0
2005-12-09 14:30:00,23.72,23.72,23.41,23.47,38700.0,10.9747,10.9747,10.8313,10.859,38700.0
2005-12-09 15:00:00,23.42,23.47,23.4,23.47,16500.0,10.8359,10.859,10.8266,10.859,16500.0
2005-12-09 15:30:00,23.46,23.47,23.43,23.47,2500.0,10.8544,10.859,10.8405,10.859,2500.0
2005-12-12 09:30:00,23.57,23.86,23.57,23.7,5100.0,10.9053,11.0395,10.9053,10.9654,5100.0
2005-12-12 10:00:00,23.63,23.65,23.46,23.55,6500.0,10.933,10.9423,10.8544,10.896,6500.0
2005-12-12 10:30:00,23.57,23.61,23.47,23.48,21500.0,10.9053,10.9238,10.859,10.8636,21500.0
2005-12-12 11:00:00,23.47,23.59,23.46,23.59,7700.0,10.859,10.9145,10.8544,10.9145,7700.0
2005-12-12 11:30:00,23.54,23.54,23.51,23.51,2200.0,10.8914,10.8914,10.8775,10.8775,2200.0
2005-12-12 12:00:00,23.51,23.51,23.44,23.46,1900.0,10.8775,10.8775,10.8451,10.8544,1900.0
2005-12-12 12:30:00,23.46,23.47,23.45,23.47,5000.0,10.8544,10.859,10.8498,10.859,5000.0
2005-12-12 13:00:00,23.46,23.46,23.42,23.42,38300.0,10.8544,10.8544,10.8359,10.8359,38300.0
2005-12-12 13:30:00,23.42,23.48,23.41,23.44,1600.0,10.8359,10.8636,10.8313,10.8451,1600.0
2005-12-12 14:00:00,23.45,23.49,23.44,23.49,2800.0,10.8498,10.8683,10.8451,10.8683,2800.0
2005-12-12 14:30:00,23.47,23.5,23.45,23.47,6800.0,10.859,10.8729,10.8498,10.859,6800.0
2005-12-12 15:00:00,23.49,23.49,23.43,23.47,3300.0,10.8683,10.8683,10.8405,10.859,3300.0
2005-12-12 15:30:00,23.45,23.48,23.36,23.43,23800.0,10.8498,10.8636,10.8081,10.8405,23800.0
2005-12-13 09:30:00,23.47,23.92,23.47,23.9,5900.0,10.859,11.0672,10.859,11.058,5900.0
2005-12-13 10:00:00,23.9,23.9,23.82,23.83,5900.0,11.058,11.058,11.021,11.0256,5900.0
2005-12-13 10:30:00,23.82,23.82,23.68,23.68,5200.0,11.021,11.021,10.9562,10.9562,5200.0
2005-12-13 11:00:00,23.69,23.69,23.6,23.6,4500.0,10.9608,10.9608,10.9192,10.9192,4500.0
2005-12-13 11:30:00,23.59,23.6,23.57,23.59,2800.0,10.9145,10.9192,10.9053,10.9145,2800.0
2005-12-13 12:00:00,23.59,23.59,23.5,23.5,4100.0,10.9145,10.9145,10.8729,10.8729,4100.0
2005-12-13 12:30:00,23.5,23.5,23.5,23.5,2500.0,10.8729,10.8729,10.8729,10.8729,2500.0
2005-12-13 13:00:00,23.49,23.49,23.43,23.43,3400.0,10.8683,10.8683,10.8405,10.8405,3400.0
2005-12-13 13:30:00,23.43,23.44,23.41,23.43,13600.0,10.8405,10.8451,10.8313,10.8405,13600.0
2005-12-13 14:00:00,23.42,23.5,23.41,23.48,17100.0,10.8359,10.8729,10.8313,10.8636,17100.0
2005-12-13 14:30:00,23.48,23.49,23.43,23.48,8300.0,10.8636,10.8683,10.8405,10.8636,8300.0
2005-12-13 15:00:00,23.46,23.47,23.43,23.46,6800.0,10.8544,10.859,10.8405,10.8544,6800.0
2005-12-13 15:30:00,23.46,23.47,23.43,23.43,19400.0,10.8544,10.859,10.8405,10.8405,19400.0
2005-12-14 09:30:00,23.36,23.57,23.36,23.49,9200.0,10.8081,10.9053,10.8081,10.8683,9200.0
2005-12-14 10:00:00,23.49,23.54,23.42,23.42,3800.0,10.8683,10.8914,10.8359,10.8359,3800.0
2005-12-14 10:30:00,23.42,23.46,23.39,23.41,106800.0,10.8359,10.8544,10.822,10.8313,106800.0
2005-12-14 11:00:00,23.4,23.4,23.31,23.33,3800.0,10.8266,10.8266,10.785,10.7942,3800.0
2005-12-14 11:30:00,23.33,23.39,23.31,23.38,4500.0,10.7942,10.822,10.785,10.8174,4500.0
2005-12-14 12:00:00,23.35,23.38,23.35,23.38,2600.0,10.8035,10.8174,10.8035,10.8174,2600.0
2005-12-14 12:30:00,23.38,23.39,23.34,23.38,5000.0,10.8174,10.822,10.7989,10.8174,5000.0
2005-12-14 13:00:00,23.38,23.42,23.36,23.38,10000.0,10.8174,10.8359,10.8081,10.8174,10000.0
2005-12-14 13:30:00,23.39,23.4,23.38,23.39,11700.0,10.822,10.8266,10.8174,10.822,11700.0
2005-12-14 14:00:00,23.39,23.4,23.38,23.4,32200.0,10.822,10.8266,10.8174,10.8266,32200.0
2005-12-14 14:30:00,23.4,23.4,23.27,23.4,11600.0,10.8266,10.8266,10.7665,10.8266,11600.0
2005-12-14 15:00:00,23.45,23.45,23.37,23.39,12600.0,10.8498,10.8498,10.8127,10.822,12600.0
2005-12-14 15:30:00,23.36,23.44,23.3,23.34,82600.0,10.8081,10.8451,10.7804,10.7989,82600.0
2005-12-15 09:30:00,23.41,23.48,23.41,23.43,11200.0,10.8313,10.8636,10.8313,10.8405,11200.0
2005-12-15 10:00:00,23.43,23.46,23.41,23.46,15100.0,10.8405,10.8544,10.8313,10.8544,15100.0
2005-12-15 10:30:00,23.47,23.57,23.45,23.53,14500.0,10.859,10.9053,10.8498,10.8868,14500.0
2005-12-15 11:00:00,23.51,23.54,23.45,23.5,12500.0,10.8775,10.8914,10.8498,10.8729,12500.0
2005-12-15 11:30:00,23.52,23.52,23.45,23.5,12400.0,10.8821,10.8821,10.8498,10.8729,12400.0
2005-12-15 12:00:00,23.5,23.56,23.47,23.52,10900.0,10.8729,10.9007,10.859,10.8821,10900.0
2005-12-15 12:30:00,23.53,23.67,23.53,23.59,9300.0,10.8868,10.9515,10.8868,10.9145,9300.0
2005-12-15 13:00:00,23.6,23.69,23.56,23.57,12500.0,10.9192,10.9608,10.9007,10.9053,12500.0
2005-12-15 13:30:00,23.57,23.62,23.48,23.48,12600.0,10.9053,10.9284,10.8636,10.8636,12600.0
2005-12-15 14:00:00,23.49,23.5,23.48,23.49,14500.0,10.8683,10.8729,10.8636,10.8683,14500.0
2005-12-15 14:30:00,23.49,23.5,23.45,23.47,16500.0,10.8683,10.8729,10.8498,10.859,16500.0
2005-12-15 15:00:00,23.44,23.51,23.42,23.49,27000.0,10.8451,10.8775,10.8359,10.8683,27000.0
2005-12-15 15:30:00,23.49,23.53,23.44,23.51,26400.0,10.8683,10.8868,10.8451,10.8775,26400.0
2005-12-16 09:30:00,23.51,23.68,23.51,23.67,55500.0,10.8775,10.9562,10.8775,10.9515,55500.0
2005-12-16 10:00:00,23.6,23.6,23.54,23.54,2100.0,10.9192,10.9192,10.8914,10.8914,2100.0
2005-12-16 10:30:00,23.54,23.54,23.43,23.5,6000.0,10.8914,10.8914,10.8405,10.8729,6000.0
2005-12-16 11:00:00,23.5,23.51,23.5,23.5,3200.0,10.8729,10.8775,10.8729,10.8729,3200.0
2005-12-16 11:30:00,23.5,23.5,23.44,23.44,2400.0,10.8729,10.8729,10.8451,10.8451,2400.0
2005-12-16 12:00:00,23.45,23.49,23.41,23.46,8600.0,10.8498,10.8683,10.8313,10.8544,8600.0
2005-12-16 12:30:00,23.45,23.46,23.45,23.46,6800.0,10.8498,10.8544,10.8498,10.8544,6800.0
2005-12-16 13:00:00,23.45,23.46,23.41,23.45,3500.0,10.8498,10.8544,10.8313,10.8498,3500.0
2005-12-16 13:30:00,23.41,23.44,23.41,23.42,5500.0,10.8313,10.8451,10.8313,10.8359,5500.0
2005-12-16 14:00:00,23.42,23.42,23.41,23.42,1100.0,10.8359,10.8359,10.8313,10.8359,1100.0
2005-12-16 14:30:00,23.42,23.42,23.37,23.37,3600.0,10.8359,10.8359,10.8127,10.8127,3600.0
2005-12-16 15:00:00,23.37,23.38,23.36,23.37,3100.0,10.8127,10.8174,10.8081,10.8127,3100.0
2005-12-16 15:30:00,23.37,23.4,23.2,23.23,15700.0,10.8127,10.8266,10.7341,10.748,15700.0
2005-12-19 09:30:00,23.41,23.54,23.38,23.53,5200.0,10.8313,10.8914,10.8174,10.8868,5200.0
2005-12-19 10:00:00,23.53,23.53,23.37,23.37,4300.0,10.8868,10.8868,10.8127,10.8127,4300.0
2005-12-19 10:30:00,23.4,23.4,23.33,23.34,4200.0,10.8266,10.8266,10.7942,10.7989,4200.0
2005-12-19 11:00:00,23.29,23.32,23.18,23.19,5100.0,10.7757,10.7896,10.7248,10.7295,5100.0
2005-12-19 11:30:00,23.21,23.21,23.14,23.17,1700.0,10.7387,10.7387,10.7063,10.7202,1700.0
2005-12-19 12:00:00,23.17,23.23,23.09,23.23,3500.0,10.7202,10.748,10.6832,10.748,3500.0
2005-12-19 12:30:00,23.23,23.28,23.2,23.27,6400.0,10.748,10.7711,10.7341,10.7665,6400.0
2005-12-19 13:00:00,23.24,23.24,23.07,23.07,6800.0,10.7526,10.7526,10.6739,10.6739,6800.0
2005-12-19 13:30:00,23.11,23.11,23.04,23.08,6600.0,10.6925,10.6925,10.6601,10.6786,6600.0
2005-12-19 14:00:00,23.08,23.08,23.01,23.04,8300.0,10.6786,10.6786,10.6462,10.6601,8300.0
2005-12-19 14:30:00,23.04,23.08,23.0,23.04,9000.0,10.6601,10.6786,10.6416,10.6601,9000.0
2005-12-19 15:00:00,22.96,23.02,22.74,22.74,18700.0,10.623,10.6508,10.5213,10.5213,18700.0
2005-12-19 15:30:00,22.75,22.89,22.72,22.85,26200.0,10.5259,10.5907,10.512,10.5722,26200.0
2005-12-20 09:30:00,22.91,22.94,22.88,22.94,27000.0,10.5999,10.6138,10.586,10.6138,27000.0
2005-12-20 10:00:00,22.95,22.95,22.85,22.93,106300.0,10.6184,10.6184,10.5722,10.6092,106300.0
2005-12-20 10:30:00,22.9,22.95,22.86,22.9,7200.0,10.5953,10.6184,10.5768,10.5953,7200.0
2005-12-20 11:00:00,22.9,22.97,22.88,22.96,9300.0,10.5953,10.6277,10.586,10.623,9300.0
2005-12-20 11:30:00,22.97,23.01,22.88,22.9,9000.0,10.6277,10.6462,10.586,10.5953,9000.0
2005-12-20 12:00:00,22.9,22.94,22.89,22.9,7300.0,10.5953,10.6138,10.5907,10.5953,7300.0
2005-12-20 12:30:00,22.9,22.99,22.9,22.99,11200.0,10.5953,10.6369,10.5953,10.6369,11200.0
2005-12-20 13:00:00,22.95,23.0,22.9,22.9,27600.0,10.6184,10.6416,10.5953,10.5953,27600.0
2005-12-20 13:30:00,22.9,22.94,22.88,22.91,7000.0,10.5953,10.6138,10.586,10.5999,7000.0
2005-12-20 14:00:00,22.89,23.01,22.88,22.95,4000.0,10.5907,10.6462,10.586,10.6184,4000.0
2005-12-20 14:30:00,23.02,23.02,22.9,22.9,36500.0,10.6508,10.6508,10.5953,10.5953,36500.0
2005-12-20 15:00:00,22.91,22.98,22.88,22.9,26400.0,10.5999,10.6323,10.586,10.5953,26400.0
2005-12-20 15:30:00,22.91,22.92,22.81,22.85,33100.0,10.5999,10.6045,10.5536,10.5722,33100.0
2005-12-21 09:30:00,23.0,23.15,22.9,23.07,31500.0,10.6416,10.711,10.5953,10.6739,31500.0
2005-12-21 10:00:00,23.07,23.12,22.9,22.99,10900.0,10.6739,10.6971,10.5953,10.6369,10900.0
2005-12-21 10:30:00,23.0,23.0,22.89,22.94,3500.0,10.6416,10.6416,10.5907,10.6138,3500.0
2005-12-21 11:00:00,22.95,22.97,22.9,22.97,6500.0,10.6184,10.6277,10.5953,10.6277,6500.0
2005-12-21 11:30:00,22.99,22.99,22.9,22.93,42500.0,10.6369,10.6369,10.5953,10.6092,42500.0
2005-12-21 12:00:00,22.93,22.99,22.9,22.94,10300.0,10.6092,10.6369,10.5953,10.6138,10300.0
2005-12-21 12:30:00,22.99,23.01,22.91,22.95,15100.0,10.6369,10.6462,10.5999,10.6184,15100.0
2005-12-21 13:00:00,22.95,22.96,22.85,22.87,15900.0,10.6184,10.623,10.5722,10.5814,15900.0
2005-12-21 13:30:00,22.89,22.97,22.86,22.95,5800.0,10.5907,10.6277,10.5768,10.6184,5800.0
2005-12-21 14:00:00,22.95,23.05,22.9,23.0,32600.0,10.6184,10.6647,10.5953,10.6416,32600.0
2005-12-21 14:30:00,23.0,23.0,22.95,22.95,2500.0,10.6416,10.6416,10.6184,10.6184,2500.0
2005-12-21 15:00:00,22.98,23.02,22.95,23.01,6500.0,10.6323,10.6508,10.6184,10.6462,6500.0
2005-12-21 15:30:00,23.01,23.07,22.96,23.05,31800.0,10.6462,10.6739,10.623,10.6647,31800.0
2005-12-22 09:30:00,23.17,23.38,23.17,23.21,6600.0,10.7202,10.8174,10.7202,10.7387,6600.0
2005-12-22 10:00:00,23.21,23.21,23.09,23.09,4000.0,10.7387,10.7387,10.6832,10.6832,4000.0
2005-12-22 10:30:00,23.06,23.08,23.03,23.04,32300.0,10.6693,10.6786,10.6554,10.6601,32300.0
2005-12-22 11:00:00,23.04,23.08,23.0,23.08,20800.0,10.6601,10.6786,10.6416,10.6786,20800.0
2005-12-22 11:30:00,23.11,23.16,23.08,23.16,48900.0,10.6925,10.7156,10.6786,10.7156,48900.0
2005-12-22 12:00:00,23.14,23.14,23.07,23.08,3400.0,10.7063,10.7063,10.6739,10.6786,3400.0
2005-12-22 12:30:00,23.05,23.07,22.92,23.01,6600.0,10.6647,10.6739,10.6045,10.6462,6600.0
2005-12-22 13:00:00,23.02,23.02,22.83,22.87,9300.0,10.6508,10.6508,10.5629,10.5814,9300.0
2005-12-22 13:30:00,22.82,23.06,22.82,23.06,3900.0,10.5583,10.6693,10.5583,10.6693,3900.0
2005-12-22 14:00:00,23.06,23.09,23.06,23.09,3700.0,10.6693,10.6832,10.6693,10.6832,3700.0
2005-12-22 14:30:00,23.08,23.09,23.06,23.09,1300.0,10.6786,10.6832,10.6693,10.6832,1300.0
2005-12-22 15:00:00,23.09,23.09,23.04,23.06,4600.0,10.6832,10.6832,10.6601,10.6693,4600.0
2005-12-22 15:30:00,23.05,23.09,23.02,23.06,20600.0,10.6647,10.6832,10.6508,10.6693,20600.0
2005-12-23 09:30:00,23.2,23.44,23.2,23.44,7500.0,10.7341,10.8451,10.7341,10.8451,7500.0
2005-12-23 10:00:00,23.41,23.42,23.41,23.42,3000.0,10.8313,10.8359,10.8313,10.8359,3000.0
2005-12-23 10:30:00,23.41,23.44,23.4,23.44,4700.0,10.8313,10.8451,10.8266,10.8451,4700.0
2005-12-23 11:00:00,23.44,23.45,23.44,23.45,3200.0,10.8451,10.8498,10.8451,10.8498,3200.0
2005-12-23 11:30:00,23.45,23.45,23.42,23.44,1700.0,10.8498,10.8498,10.8359,10.8451,1700.0
2005-12-23 12:00:00,23.42,23.43,23.42,23.43,1100.0,10.8359,10.8405,10.8359,10.8405,1100.0
2005-12-23 12:30:00,23.43,23.44,23.39,23.44,4800.0,10.8405,10.8451,10.822,10.8451,4800.0
2005-12-23 13:00:00,23.45,23.45,23.45,23.45,2000.0,10.8498,10.8498,10.8498,10.8498,2000.0
2005-12-23 13:30:00,23.42,23.45,23.41,23.41,1400.0,10.8359,10.8498,10.8313,10.8313,1400.0
2005-12-23 14:00:00,23.44,23.44,23.36,23.4,18100.0,10.8451,10.8451,10.8081,10.8266,18100.0
2005-12-23 14:30:00,23.43,23.43,23.35,23.36,7500.0,10.8405,10.8405,10.8035,10.8081,7500.0
2005-12-23 15:00:00,23.36,23.4,23.33,23.35,19000.0,10.8081,10.8266,10.7942,10.8035,19000.0
2005-12-23 15:30:00,23.35,23.43,23.33,23.43,17400.0,10.8035,10.8405,10.7942,10.8405,17400.0
2005-12-27 09:30:00,23.45,23.6,23.45,23.52,17400.0,10.8498,10.9192,10.8498,10.8821,17400.0
2005-12-27 10:00:00,23.52,23.52,23.27,23.27,1600.0,10.8821,10.8821,10.7665,10.7665,1600.0
2005-12-27 10:30:00,23.18,23.25,23.18,23.22,19200.0,10.7248,10.7572,10.7248,10.7433,19200.0
2005-12-27 11:00:00,23.21,23.25,23.16,23.16,5500.0,10.7387,10.7572,10.7156,10.7156,5500.0
2005-12-27 11:30:00,23.15,23.2,23.11,23.17,3500.0,10.711,10.7341,10.6925,10.7202,3500.0
2005-12-27 12:00:00,23.17,23.17,23.11,23.13,1500.0,10.7202,10.7202,10.6925,10.7017,1500.0
2005-12-27 12:30:00,23.12,23.13,23.05,23.05,2700.0,10.6971,10.7017,10.6647,10.6647,2700.0
2005-12-27 13:00:00,23.06,23.08,23.05,23.05,1900.0,10.6693,10.6786,10.6647,10.6647,1900.0
2005-12-27 13:30:00,23.05,23.1,23.05,23.1,2300.0,10.6647,10.6878,10.6647,10.6878,2300.0
2005-12-27 14:00:00,23.1,23.21,23.1,23.2,6600.0,10.6878,10.7387,10.6878,10.7341,6600.0
2005-12-27 14:30:00,23.22,23.23,23.19,23.21,8700.0,10.7433,10.748,10.7295,10.7387,8700.0
2005-12-27 15:00:00,23.22,23.3,23.09,23.29,37400.0,10.7433,10.7804,10.6832,10.7757,37400.0
2005-12-27 15:30:00,23.29,23.32,23.25,23.3,30300.0,10.7757,10.7896,10.7572,10.7804,30300.0
2005-12-28 09:30:00,23.2,23.41,23.2,23.4,2600.0,10.8551,10.9533,10.8551,10.9487,2600.0
2005-12-28 10:00:00,23.4,23.42,23.33,23.41,39500.0,10.9487,10.958,10.9159,10.9533,39500.0
2005-12-28 10:30:00,23.41,23.41,23.29,23.39,9100.0,10.9533,10.9533,10.8972,10.944,9100.0
2005-12-28 11:00:00,23.39,23.39,23.33,23.33,5000.0,10.944,10.944,10.9159,10.9159,5000.0
2005-12-28 11:30:00,23.33,23.38,23.33,23.38,4600.0,10.9159,10.9393,10.9159,10.9393,4600.0
2005-12-28 12:00:00,23.38,23.42,23.38,23.39,11500.0,10.9393,10.958,10.9393,10.944,11500.0
2005-12-28 12:30:00,23.39,23.43,23.36,23.43,5000.0,10.944,10.9627,10.9299,10.9627,5000.0
2005-12-28 13:00:00,23.43,23.43,23.4,23.4,4300.0,10.9627,10.9627,10.9487,10.9487,4300.0
2005-12-28 13:30:00,23.41,23.45,23.38,23.45,11900.0,10.9533,10.9721,10.9393,10.9721,11900.0
2005-12-28 14:00:00,23.44,23.57,23.44,23.54,9500.0,10.9674,11.0282,10.9674,11.0142,9500.0
2005-12-28 14:30:00,23.54,23.54,23.4,23.4,11600.0,11.0142,11.0142,10.9487,10.9487,11600.0
2005-12-28 15:00:00,23.39,23.44,23.37,23.44,5500.0,10.944,10.9674,10.9346,10.9674,5500.0
2005-12-28 15:30:00,23.44,23.51,23.41,23.51,8400.0,10.9674,11.0001,10.9533,11.0001,8400.0
2005-12-29 09:30:00,23.66,23.66,23.48,23.48,5800.0,11.0703,11.0703,10.9861,10.9861,5800.0
2005-12-29 10:00:00,23.47,23.5,23.43,23.43,2500.0,10.9814,10.9955,10.9627,10.9627,2500.0
2005-12-29 10:30:00,23.47,23.47,23.42,23.42,1300.0,10.9814,10.9814,10.958,10.958,1300.0
2005-12-29 11:00:00,23.45,23.47,23.39,23.43,8000.0,10.9721,10.9814,10.944,10.9627,8000.0
2005-12-29 11:30:00,23.46,23.46,23.42,23.42,2300.0,10.9767,10.9767,10.958,10.958,2300.0
2005-12-29 12:00:00,23.46,23.48,23.39,23.41,13600.0,10.9767,10.9861,10.944,10.9533,13600.0
2005-12-29 12:30:00,23.41,23.51,23.4,23.51,3600.0,10.9533,11.0001,10.9487,11.0001,3600.0
2005-12-29 13:00:00,23.49,23.53,23.45,23.45,1500.0,10.9908,11.0095,10.9721,10.9721,1500.0
2005-12-29 13:30:00,23.46,23.46,23.35,23.4,54700.0,10.9767,10.9767,10.9253,10.9487,54700.0
2005-12-29 14:00:00,23.35,23.4,23.35,23.36,56700.0,10.9253,10.9487,10.9253,10.9299,56700.0
2005-12-29 14:30:00,23.36,23.36,23.05,23.08,9000.0,10.9299,10.9299,10.7849,10.7989,9000.0
2005-12-29 15:00:00,23.06,23.17,23.03,23.09,7900.0,10.7896,10.841,10.7755,10.8036,7900.0
2005-12-29 15:30:00,23.11,23.13,23.03,23.07,6100.0,10.813,10.8223,10.7755,10.7943,6100.0
2005-12-30 09:30:00,22.98,22.99,22.78,22.85,13800.0,10.7521,10.7568,10.6586,10.6913,13800.0
2005-12-30 10:00:00,22.87,22.91,22.82,22.82,1900.0,10.7007,10.7194,10.6773,10.6773,1900.0
2005-12-30 10:30:00,22.82,22.94,22.67,22.79,21600.0,10.6773,10.7334,10.6071,10.6632,21600.0
2005-12-30 11:00:00,22.8,22.84,22.8,22.84,4600.0,10.6679,10.6866,10.6679,10.6866,4600.0
2005-12-30 11:30:00,22.83,22.87,22.78,22.79,6500.0,10.682,10.7007,10.6586,10.6632,6500.0
2005-12-30 12:00:00,22.79,22.86,22.79,22.86,3800.0,10.6632,10.696,10.6632,10.696,3800.0
2005-12-30 12:30:00,22.86,22.86,22.81,22.86,3500.0,10.696,10.696,10.6726,10.696,3500.0
2005-12-30 13:00:00,22.86,22.86,22.83,22.84,9100.0,10.696,10.696,10.682,10.6866,9100.0
2005-12-30 13:30:00,22.84,22.87,22.75,22.76,20400.0,10.6866,10.7007,10.6445,10.6492,20400.0
2005-12-30 14:00:00,22.88,22.88,22.78,22.79,1200.0,10.7054,10.7054,10.6586,10.6632,1200.0
2005-12-30 14:30:00,22.76,22.77,22.76,22.77,5700.0,10.6492,10.6539,10.6492,10.6539,5700.0
2005-12-30 15:00:00,22.76,22.77,22.76,22.77,2700.0,10.6492,10.6539,10.6492,10.6539,2700.0
2005-12-30 15:30:00,22.77,22.77,22.6,22.62,42000.0,10.6539,10.6539,10.5743,10.5837,42000.0
2006-01-03 09:30:00,22.83,22.97,22.83,22.88,14500.0,10.682,10.7475,10.682,10.7054,14500.0
2006-01-03 10:00:00,22.95,22.95,22.59,22.59,14300.0,10.7381,10.7381,10.5697,10.5697,14300.0
2006-01-03 10:30:00,22.56,22.57,22.29,22.35,18200.0,10.5556,10.5603,10.4293,10.4574,18200.0
2006-01-03 11:00:00,22.35,22.49,22.35,22.43,9700.0,10.4574,10.5229,10.4574,10.4948,9700.0
2006-01-03 11:30:00,22.43,22.63,22.42,22.62,19700.0,10.4948,10.5884,10.4901,10.5837,19700.0
2006-01-03 12:00:00,22.62,22.62,22.55,22.57,9400.0,10.5837,10.5837,10.551,10.5603,9400.0
2006-01-03 12:30:00,22.55,22.55,22.52,22.52,5200.0,10.551,10.551,10.5369,10.5369,5200.0
2006-01-03 13:00:00,22.52,22.52,22.44,22.46,8500.0,10.5369,10.5369,10.4995,10.5088,8500.0
2006-01-03 13:30:00,22.46,22.59,22.46,22.57,23200.0,10.5088,10.5697,10.5088,10.5603,23200.0
2006-01-03 14:00:00,22.57,22.7,22.52,22.63,23700.0,10.5603,10.6211,10.5369,10.5884,23700.0
2006-01-03 14:30:00,22.63,22.72,22.63,22.72,4100.0,10.5884,10.6305,10.5884,10.6305,4100.0
2006-01-03 15:00:00,22.71,22.81,22.71,22.75,24000.0,10.6258,10.6726,10.6258,10.6445,24000.0
2006-01-03 15:30:00,22.75,22.84,22.7,22.77,34000.0,10.6445,10.6866,10.6211,10.6539,34000.0
2006-01-04 09:30:00,22.75,22.95,22.65,22.8,14700.0,10.6445,10.7381,10.5977,10.6679,14700.0
2006-01-04 10:00:00,22.8,22.92,22.8,22.9,68100.0,10.6679,10.7241,10.6679,10.7147,68100.0
2006-01-04 10:30:00,22.86,22.92,22.85,22.89,3900.0,10.696,10.7241,10.6913,10.71,3900.0
2006-01-04 11:00:00,22.86,23.07,22.86,23.06,7100.0,10.696,10.7943,10.696,10.7896,7100.0
2006-01-04 11:30:00,23.06,23.15,23.06,23.15,4700.0,10.7896,10.8317,10.7896,10.8317,4700.0
2006-01-04 12:00:00,23.15,23.15,23.12,23.15,7300.0,10.8317,10.8317,10.8177,10.8317,7300.0
2006-01-04 12:30:00,23.15,23.16,23.1,23.1,5900.0,10.8317,10.8364,10.8083,10.8083,5900.0
2006-01-04 13:00:00,23.1,23.18,23.1,23.15,24300.0,10.8083,10.8457,10.8083,10.8317,24300.0
2006-01-04 13:30:00,23.15,23.15,23.13,23.15,8800.0,10.8317,10.8317,10.8223,10.8317,8800.0
2006-01-04 14:00:00,23.15,23.16,22.98,22.98,30200.0,10.8317,10.8364,10.7521,10.7521,30200.0
2006-01-04 14:30:00,22.97,23.03,22.95,22.97,25600.0,10.7475,10.7755,10.7381,10.7475,25600.0
2006-01-04 15:00:00,22.98,23.08,22.98,23.06,13500.0,10.7521,10.7989,10.7521,10.7896,13500.0
2006-01-04 15:30:00,23.07,23.1,23.01,23.02,7400.0,10.7943,10.8083,10.7662,10.7709,7400.0
2006-01-05 09:30:00,23.08,23.28,23.08,23.25,46200.0,10.7989,10.8925,10.7989,10.8785,46200.0
2006-01-05 10:00:00,23.25,23.35,23.25,23.29,63200.0,10.8785,10.9253,10.8785,10.8972,63200.0
2006-01-05 10:30:00,23.3,23.32,23.24,23.32,8900.0,10.9019,10.9112,10.8738,10.9112,8900.0
2006-01-05 11:00:00,23.32,23.32,23.29,23.29,26800.0,10.9112,10.9112,10.8972,10.8972,26800.0
2006-01-05 11:30:00,23.29,23.32,23.29,23.32,9600.0,10.8972,10.9112,10.8972,10.9112,9600.0
2006-01-05 12:00:00,23.3,23.34,23.3,23.3,6400.0,10.9019,10.9206,10.9019,10.9019,6400.0
2006-01-05 12:30:00,23.3,23.3,23.27,23.29,6700.0,10.9019,10.9019,10.8878,10.8972,6700.0
2006-01-05 13:00:00,23.27,23.32,23.27,23.3,15000.0,10.8878,10.9112,10.8878,10.9019,15000.0
2006-01-05 13:30:00,23.3,23.3,23.26,23.29,7800.0,10.9019,10.9019,10.8832,10.8972,7800.0
2006-01-05 14:00:00,23.29,23.3,23.26,23.27,12000.0,10.8972,10.9019,10.8832,10.8878,12000.0
2006-01-05 14:30:00,23.3,23.3,23.25,23.3,8100.0,10.9019,10.9019,10.8785,10.9019,8100.0
2006-01-05 15:00:00,23.3,23.3,23.27,23.29,2100.0,10.9019,10.9019,10.8878,10.8972,2100.0
2006-01-05 15:30:00,23.27,23.3,23.26,23.28,4800.0,10.8878,10.9019,10.8832,10.8925,4800.0
2006-01-06 09:30:00,23.42,23.47,23.41,23.44,32400.0,10.958,10.9814,10.9533,10.9674,32400.0
2006-01-06 10:00:00,23.43,23.44,23.26,23.3,9900.0,10.9627,10.9674,10.8832,10.9019,9900.0
2006-01-06 10:30:00,23.3,23.32,23.27,23.28,15000.0,10.9019,10.9112,10.8878,10.8925,15000.0
2006-01-06 11:00:00,23.29,23.3,23.27,23.29,16500.0,10.8972,10.9019,10.8878,10.8972,16500.0
2006-01-06 11:30:00,23.29,23.29,23.26,23.27,7200.0,10.8972,10.8972,10.8832,10.8878,7200.0
2006-01-06 12:00:00,23.27,23.33,23.27,23.33,5700.0,10.8878,10.9159,10.8878,10.9159,5700.0
2006-01-06 12:30:00,23.33,23.34,23.33,23.34,10000.0,10.9159,10.9206,10.9159,10.9206,10000.0
2006-01-06 13:00:00,23.34,23.34,23.33,23.33,4600.0,10.9206,10.9206,10.9159,10.9159,4600.0
2006-01-06 13:30:00,23.34,23.37,23.31,23.35,26300.0,10.9206,10.9346,10.9066,10.9253,26300.0
2006-01-06 14:00:00,23.34,23.5,23.34,23.49,17000.0,10.9206,10.9955,10.9206,10.9908,17000.0
2006-01-06 14:30:00,23.5,23.54,23.48,23.51,10800.0,10.9955,11.0142,10.9861,11.0001,10800.0
2006-01-06 15:00:00,23.53,23.56,23.48,23.51,7400.0,11.0095,11.0235,10.9861,11.0001,7400.0
2006-01-06 15:30:00,23.5,23.68,23.47,23.55,39700.0,10.9955,11.0797,10.9814,11.0188,39700.0
2006-01-09 09:30:00,23.64,23.8,23.64,23.71,7200.0,11.061,11.1358,11.061,11.0937,7200.0
2006-01-09 10:00:00,23.71,23.75,23.56,23.58,4100.0,11.0937,11.1124,11.0235,11.0329,4100.0
2006-01-09 10:30:00,23.54,23.55,23.37,23.47,16900.0,11.0142,11.0188,10.9346,10.9814,16900.0
2006-01-09 11:00:00,23.5,23.63,23.46,23.56,7700.0,10.9955,11.0563,10.9767,11.0235,7700.0
2006-01-09 11:30:00,23.57,23.63,23.56,23.62,2800.0,11.0282,11.0563,11.0235,11.0516,2800.0
2006-01-09 12:00:00,23.57,23.57,23.53,23.53,2300.0,11.0282,11.0282,11.0095,11.0095,2300.0
2006-01-09 12:30:00,23.53,23.57,23.53,23.57,1600.0,11.0095,11.0282,11.0095,11.0282,1600.0
2006-01-09 13:00:00,23.58,23.6,23.54,23.6,2700.0,11.0329,11.0422,11.0142,11.0422,2700.0
2006-01-09 13:30:00,23.61,23.74,23.61,23.7,12800.0,11.0469,11.1077,11.0469,11.089,12800.0
2006-01-09 14:00:00,23.69,23.71,23.65,23.7,15800.0,11.0844,11.0937,11.0656,11.089,15800.0
2006-01-09 14:30:00,23.71,23.71,23.66,23.67,5600.0,11.0937,11.0937,11.0703,11.075,5600.0
2006-01-09 15:00:00,23.65,23.65,23.58,23.64,10000.0,11.0656,11.0656,11.0329,11.061,10000.0
2006-01-09 15:30:00,23.64,23.71,23.64,23.7,19400.0,11.061,11.0937,11.061,11.089,19400.0
2006-01-10 09:30:00,23.82,23.82,23.75,23.75,11100.0,11.1452,11.1452,11.1124,11.1124,11100.0
2006-01-10 10:00:00,23.72,23.73,23.64,23.67,12500.0,11.0984,11.1031,11.061,11.075,12500.0
2006-01-10 10:30:00,23.69,23.7,23.68,23.69,5200.0,11.0844,11.089,11.0797,11.0844,5200.0
2006-01-10 11:00:00,23.7,23.7,23.67,23.7,7500.0,11.089,11.089,11.075,11.089,7500.0
2006-01-10 11:30:00,23.7,23.79,23.69,23.71,8800.0,11.089,11.1311,11.0844,11.0937,8800.0
2006-01-10 12:00:00,23.77,23.93,23.75,23.93,3700.0,11.1218,11.1966,11.1124,11.1966,3700.0
2006-01-10 12:30:00,23.93,24.05,23.93,24.03,2300.0,11.1966,11.2528,11.1966,11.2434,2300.0
2006-01-10 13:00:00,24.01,24.17,24.01,24.14,5200.0,11.2341,11.3089,11.2341,11.2949,5200.0
2006-01-10 13:30:00,24.14,24.14,23.98,24.06,3400.0,11.2949,11.2949,11.22,11.2575,3400.0
2006-01-10 14:00:00,24.03,24.08,23.92,23.92,4700.0,11.2434,11.2668,11.192,11.192,4700.0
2006-01-10 14:30:00,23.95,23.97,23.87,23.91,8800.0,11.206,11.2154,11.1686,11.1873,8800.0
2006-01-10 15:00:00,23.92,23.97,23.85,23.96,3400.0,11.192,11.2154,11.1592,11.2107,3400.0
2006-01-10 15:30:00,23.96,24.04,23.92,24.01,8400.0,11.2107,11.2481,11.192,11.2341,8400.0
2006-01-11 09:30:00,24.06,24.09,24.03,24.08,4200.0,11.2575,11.2715,11.2434,11.2668,4200.0
2006-01-11 10:00:00,24.1,24.14,24.07,24.13,1800.0,11.2762,11.2949,11.2622,11.2902,1800.0
2006-01-11 10:30:00,24.15,24.15,24.04,24.1,5300.0,11.2996,11.2996,11.2481,11.2762,5300.0
2006-01-11 11:00:00,24.1,24.12,24.09,24.09,1600.0,11.2762,11.2855,11.2715,11.2715,1600.0
2006-01-11 11:30:00,24.03,24.04,23.92,23.92,1000.0,11.2434,11.2481,11.192,11.192,1000.0
2006-01-11 12:00:00,23.94,23.94,23.8,23.8,1500.0,11.2013,11.2013,11.1358,11.1358,1500.0
2006-01-11 12:30:00,23.86,24.0,23.86,24.0,1900.0,11.1639,11.2294,11.1639,11.2294,1900.0
2006-01-11 13:00:00,24.0,24.03,23.97,23.99,2500.0,11.2294,11.2434,11.2154,11.2247,2500.0
2006-01-11 13:30:00,24.02,24.02,23.96,24.01,4600.0,11.2388,11.2388,11.2107,11.2341,4600.0
2006-01-11 14:00:00,24.02,24.04,23.92,23.99,32500.0,11.2388,11.2481,11.192,11.2247,32500.0
2006-01-11 14:30:00,23.99,24.0,23.74,23.85,10700.0,11.2247,11.2294,11.1077,11.1592,10700.0
2006-01-11 15:00:00,23.87,23.87,23.84,23.87,3200.0,11.1686,11.1686,11.1545,11.1686,3200.0
2006-01-11 15:30:00,23.84,23.86,23.8,23.83,6200.0,11.1545,11.1639,11.1358,11.1499,6200.0
2006-01-12 09:30:00,23.9,24.32,23.89,24.3,9700.0,11.1826,11.3791,11.1779,11.3698,9700.0
2006-01-12 10:00:00,24.35,24.54,24.21,24.21,10100.0,11.3932,11.4821,11.3277,11.3277,10100.0
2006-01-12 10:30:00,24.21,24.24,24.13,24.18,9900.0,11.3277,11.3417,11.2902,11.3136,9900.0
2006-01-12 11:00:00,24.17,24.24,24.16,24.18,12400.0,11.3089,11.3417,11.3043,11.3136,12400.0
2006-01-12 11:30:00,24.19,24.2,24.13,24.2,16400.0,11.3183,11.323,11.2902,11.323,16400.0
2006-01-12 12:00:00,24.2,24.25,24.18,24.19,5900.0,11.323,11.3464,11.3136,11.3183,5900.0
2006-01-12 12:30:00,24.18,24.27,24.11,24.23,18700.0,11.3136,11.3557,11.2809,11.337,18700.0
2006-01-12 13:00:00,24.21,24.24,24.21,24.24,3700.0,11.3277,11.3417,11.3277,11.3417,3700.0
2006-01-12 13:30:00,24.26,24.26,24.21,24.21,3300.0,11.351,11.351,11.3277,11.3277,3300.0
2006-01-12 14:00:00,24.21,24.21,24.14,24.15,8800.0,11.3277,11.3277,11.2949,11.2996,8800.0
2006-01-12 14:30:00,24.13,24.13,24.05,24.05,6500.0,11.2902,11.2902,11.2528,11.2528,6500.0
2006-01-12 15:00:00,24.05,24.05,23.86,23.9,19100.0,11.2528,11.2528,11.1639,11.1826,19100.0
2006-01-12 15:30:00,23.9,23.9,23.85,23.85,8200.0,11.1826,11.1826,11.1592,11.1592,8200.0
2006-01-13 09:30:00,23.87,24.01,23.87,23.99,4600.0,11.1686,11.2341,11.1686,11.2247,4600.0
2006-01-13 10:00:00,23.97,24.06,23.88,24.06,2000.0,11.2154,11.2575,11.1733,11.2575,2000.0
2006-01-13 10:30:00,24.07,24.09,24.06,24.07,1700.0,11.2622,11.2715,11.2575,11.2622,1700.0
2006-01-13 11:00:00,24.07,24.07,24.02,24.06,1300.0,11.2622,11.2622,11.2388,11.2575,1300.0
2006-01-13 11:30:00,24.06,24.06,23.97,23.98,3300.0,11.2575,11.2575,11.2154,11.22,3300.0
2006-01-13 12:00:00,24.0,24.01,23.98,24.01,4600.0,11.2294,11.2341,11.22,11.2341,4600.0
2006-01-13 12:30:00,24.0,24.0,23.95,23.95,6500.0,11.2294,11.2294,11.206,11.206,6500.0
2006-01-13 13:00:00,23.97,23.97,23.96,23.96,1300.0,11.2154,11.2154,11.2107,11.2107,1300.0
2006-01-13 13:30:00,23.96,23.98,23.95,23.98,8100.0,11.2107,11.22,11.206,11.22,8100.0
2006-01-13 14:00:00,23.96,24.0,23.92,24.0,21500.0,11.2107,11.2294,11.192,11.2294,21500.0
2006-01-13 14:30:00,24.0,24.04,23.97,24.01,4600.0,11.2294,11.2481,11.2154,11.2341,4600.0
2006-01-13 15:00:00,24.0,24.01,23.99,24.0,24300.0,11.2294,11.2341,11.2247,11.2294,24300.0
2006-01-13 15:30:00,24.0,24.02,23.95,23.95,11400.0,11.2294,11.2388,11.206,11.206,11400.0
2006-01-17 09:30:00,23.8,23.8,23.56,23.56,3300.0,11.1358,11.1358,11.0235,11.0235,3300.0
2006-01-17 10:00:00,23.64,23.64,23.55,23.57,2900.0,11.061,11.061,11.0188,11.0282,2900.0
2006-01-17 10:30:00,23.62,23.68,23.58,23.58,5200.0,11.0516,11.0797,11.0329,11.0329,5200.0
2006-01-17 11:00:00,23.6,23.63,23.58,23.58,4400.0,11.0422,11.0563,11.0329,11.0329,4400.0
2006-01-17 11:30:00,23.61,23.63,23.54,23.54,2200.0,11.0469,11.0563,11.0142,11.0142,2200.0
2006-01-17 12:00:00,23.54,23.55,23.54,23.54,1900.0,11.0142,11.0188,11.0142,11.0142,1900.0
2006-01-17 12:30:00,23.54,23.57,23.53,23.53,3000.0,11.0142,11.0282,11.0095,11.0095,3000.0
2006-01-17 13:00:00,23.53,23.53,23.48,23.53,3500.0,11.0095,11.0095,10.9861,11.0095,3500.0
2006-01-17 13:30:00,23.53,23.54,23.44,23.47,4500.0,11.0095,11.0142,10.9674,10.9814,4500.0
2006-01-17 14:00:00,23.57,23.57,23.45,23.45,4100.0,11.0282,11.0282,10.9721,10.9721,4100.0
2006-01-17 14:30:00,23.44,23.48,23.41,23.44,12800.0,10.9674,10.9861,10.9533,10.9674,12800.0
2006-01-17 15:00:00,23.45,23.47,23.34,23.35,17900.0,10.9721,10.9814,10.9206,10.9253,17900.0
2006-01-17 15:30:00,23.3,23.52,23.25,23.52,22600.0,10.9019,11.0048,10.8785,11.0048,22600.0
2006-01-18 09:30:00,23.45,23.49,23.4,23.4,35000.0,10.9721,10.9908,10.9487,10.9487,35000.0
2006-01-18 10:00:00,23.4,23.4,23.27,23.34,3000.0,10.9487,10.9487,10.8878,10.9206,3000.0
2006-01-18 10:30:00,23.35,23.38,23.2,23.26,16300.0,10.9253,10.9393,10.8551,10.8832,16300.0
2006-01-18 11:00:00,23.28,23.28,23.22,23.27,3000.0,10.8925,10.8925,10.8644,10.8878,3000.0
2006-01-18 11:30:00,23.25,23.28,23.21,23.21,2600.0,10.8785,10.8925,10.8598,10.8598,2600.0
2006-01-18 12:00:00,23.2,23.25,23.19,23.25,7100.0,10.8551,10.8785,10.8504,10.8785,7100.0
2006-01-18 12:30:00,23.22,23.24,23.18,23.21,6400.0,10.8644,10.8738,10.8457,10.8598,6400.0
2006-01-18 13:00:00,23.21,23.3,23.18,23.2,5200.0,10.8598,10.9019,10.8457,10.8551,5200.0
2006-01-18 13:30:00,23.19,23.21,23.18,23.21,4000.0,10.8504,10.8598,10.8457,10.8598,4000.0
2006-01-18 14:00:00,23.24,23.33,23.22,23.32,5600.0,10.8738,10.9159,10.8644,10.9112,5600.0
2006-01-18 14:30:00,23.32,23.32,23.25,23.3,6300.0,10.9112,10.9112,10.8785,10.9019,6300.0
2006-01-18 15:00:00,23.27,23.39,23.25,23.39,7100.0,10.8878,10.944,10.8785,10.944,7100.0
2006-01-18 15:30:00,23.44,23.44,23.34,23.34,8900.0,10.9674,10.9674,10.9206,10.9206,8900.0
2006-01-19 09:30:00,23.42,23.51,23.38,23.51,1300.0,10.958,11.0001,10.9393,11.0001,1300.0
2006-01-19 10:00:00,23.51,23.6,23.5,23.58,3600.0,11.0001,11.0422,10.9955,11.0329,3600.0
2006-01-19 10:30:00,23.59,23.62,23.55,23.57,6700.0,11.0376,11.0516,11.0188,11.0282,6700.0
2006-01-19 11:00:00,23.58,23.6,23.55,23.6,4800.0,11.0329,11.0422,11.0188,11.0422,4800.0
2006-01-19 11:30:00,23.59,23.66,23.58,23.6,3500.0,11.0376,11.0703,11.0329,11.0422,3500.0
2006-01-19 12:00:00,23.6,23.6,23.57,23.57,4200.0,11.0422,11.0422,11.0282,11.0282,4200.0
2006-01-19 12:30:00,23.57,23.57,23.54,23.54,3800.0,11.0282,11.0282,11.0142,11.0142,3800.0
2006-01-19 13:00:00,23.54,23.55,23.5,23.5,4000.0,11.0142,11.0188,10.9955,10.9955,4000.0
2006-01-19 13:30:00,23.5,23.5,23.43,23.43,9000.0,10.9955,10.9955,10.9627,10.9627,9000.0
2006-01-19 14:00:00,23.44,23.44,23.4,23.42,19900.0,10.9674,10.9674,10.9487,10.958,19900.0
2006-01-19 14:30:00,23.42,23.48,23.37,23.48,31000.0,10.958,10.9861,10.9346,10.9861,31000.0
2006-01-19 15:00:00,23.48,23.52,23.48,23.49,7100.0,10.9861,11.0048,10.9861,10.9908,7100.0
2006-01-19 15:30:00,23.5,23.5,23.41,23.47,10500.0,10.9955,10.9955,10.9533,10.9814,10500.0
2006-01-20 09:30:00,23.77,23.79,23.67,23.7,11200.0,11.1218,11.1311,11.075,11.089,11200.0
2006-01-20 10:00:00,23.68,23.69,23.6,23.66,3700.0,11.0797,11.0844,11.0422,11.0703,3700.0
2006-01-20 10:30:00,23.66,23.74,23.59,23.72,79600.0,11.0703,11.1077,11.0376,11.0984,79600.0
2006-01-20 11:00:00,23.71,23.79,23.66,23.74,79600.0,11.0937,11.1311,11.0703,11.1077,79600.0
2006-01-20 11:30:00,23.7,23.77,23.65,23.65,5600.0,11.089,11.1218,11.0656,11.0656,5600.0
2006-01-20 12:00:00,23.7,23.88,23.7,23.88,2900.0,11.089,11.1733,11.089,11.1733,2900.0
2006-01-20 12:30:00,23.87,23.87,23.79,23.81,2100.0,11.1686,11.1686,11.1311,11.1405,2100.0
2006-01-20 13:00:00,23.85,23.88,23.85,23.86,2100.0,11.1592,11.1733,11.1592,11.1639,2100.0
2006-01-20 13:30:00,23.88,23.88,23.83,23.83,12700.0,11.1733,11.1733,11.1499,11.1499,12700.0
2006-01-20 14:00:00,23.83,23.83,23.68,23.73,6700.0,11.1499,11.1499,11.0797,11.1031,6700.0
2006-01-20 14:30:00,23.73,23.74,23.63,23.73,9800.0,11.1031,11.1077,11.0563,11.1031,9800.0
2006-01-20 15:00:00,23.74,23.77,23.73,23.74,35100.0,11.1077,11.1218,11.1031,11.1077,35100.0
2006-01-20 15:30:00,23.76,23.8,23.72,23.75,15400.0,11.1171,11.1358,11.0984,11.1124,15400.0
2006-01-23 09:30:00,23.74,24.03,23.74,24.03,3300.0,11.1077,11.2434,11.1077,11.2434,3300.0
2006-01-23 10:00:00,24.0,24.11,23.9,23.94,5700.0,11.2294,11.2809,11.1826,11.2013,5700.0
2006-01-23 10:30:00,23.94,23.97,23.9,23.91,6600.0,11.2013,11.2154,11.1826,11.1873,6600.0
2006-01-23 11:00:00,23.91,23.96,23.87,23.96,9600.0,11.1873,11.2107,11.1686,11.2107,9600.0
2006-01-23 11:30:00,23.93,23.96,23.88,23.89,4200.0,11.1966,11.2107,11.1733,11.1779,4200.0
2006-01-23 12:00:00,23.9,23.9,23.85,23.85,2600.0,11.1826,11.1826,11.1592,11.1592,2600.0
2006-01-23 12:30:00,23.86,23.9,23.85,23.88,9600.0,11.1639,11.1826,11.1592,11.1733,9600.0
2006-01-23 13:00:00,23.91,23.98,23.89,23.9,5500.0,11.1873,11.22,11.1779,11.1826,5500.0
2006-01-23 13:30:00,23.9,23.9,23.84,23.86,12100.0,11.1826,11.1826,11.1545,11.1639,12100.0
2006-01-23 14:00:00,23.87,23.9,23.81,23.88,4700.0,11.1686,11.1826,11.1405,11.1733,4700.0
2006-01-23 14:30:00,23.86,23.9,23.82,23.88,7600.0,11.1639,11.1826,11.1452,11.1733,7600.0
2006-01-23 15:00:00,23.88,23.92,23.82,23.86,7100.0,11.1733,11.192,11.1452,11.1639,7100.0
2006-01-23 15:30:00,23.86,23.9,23.83,23.9,4200.0,11.1639,11.1826,11.1499,11.1826,4200.0
2006-01-24 09:30:00,23.98,24.04,23.93,24.04,42800.0,11.22,11.2481,11.1966,11.2481,42800.0
2006-01-24 10:00:00,24.05,24.2,24.05,24.2,6600.0,11.2528,11.323,11.2528,11.323,6600.0
2006-01-24 10:30:00,24.17,24.2,24.08,24.09,14700.0,11.3089,11.323,11.2668,11.2715,14700.0
2006-01-24 11:00:00,24.09,24.15,24.05,24.11,10800.0,11.2715,11.2996,11.2528,11.2809,10800.0
2006-01-24 11:30:00,24.12,24.19,24.05,24.13,20800.0,11.2855,11.3183,11.2528,11.2902,20800.0
2006-01-24 12:00:00,24.14,24.17,24.09,24.1,11900.0,11.2949,11.3089,11.2715,11.2762,11900.0
2006-01-24 12:30:00,24.06,24.13,24.03,24.09,13500.0,11.2575,11.2902,11.2434,11.2715,13500.0
2006-01-24 13:00:00,24.1,24.17,24.05,24.08,39200.0,11.2762,11.3089,11.2528,11.2668,39200.0
2006-01-24 13:30:00,24.09,24.19,24.03,24.16,15700.0,11.2715,11.3183,11.2434,11.3043,15700.0
2006-01-24 14:00:00,24.18,24.3,24.05,24.13,9300.0,11.3136,11.3698,11.2528,11.2902,9300.0
2006-01-24 14:30:00,24.15,24.17,24.0,24.15,15600.0,11.2996,11.3089,11.2294,11.2996,15600.0
2006-01-24 15:00:00,24.15,24.28,24.14,24.27,10000.0,11.2996,11.3604,11.2949,11.3557,10000.0
2006-01-24 15:30:00,24.23,24.31,24.18,24.23,7900.0,11.337,11.3744,11.3136,11.337,7900.0
2006-01-25 09:30:00,24.31,24.5,24.28,24.45,6200.0,11.3744,11.4633,11.3604,11.4399,6200.0
2006-01-25 10:00:00,24.44,24.54,24.44,24.49,3700.0,11.4353,11.4821,11.4353,11.4587,3700.0
2006-01-25 10:30:00,24.53,24.55,24.49,24.54,4700.0,11.4774,11.4867,11.4587,11.4821,4700.0
2006-01-25 11:00:00,24.51,24.59,24.41,24.59,10100.0,11.468,11.5055,11.4212,11.5055,10100.0
2006-01-25 11:30:00,24.62,24.66,24.61,24.63,4400.0,11.5195,11.5382,11.5148,11.5242,4400.0
2006-01-25 12:00:00,24.61,24.63,24.5,24.52,3400.0,11.5148,11.5242,11.4633,11.4727,3400.0
2006-01-25 12:30:00,24.55,24.57,24.53,24.53,2900.0,11.4867,11.4961,11.4774,11.4774,2900.0
2006-01-25 13:00:00,24.53,24.69,24.53,24.67,4500.0,11.4774,11.5522,11.4774,11.5429,4500.0
2006-01-25 13:30:00,24.63,24.72,24.63,24.7,6000.0,11.5242,11.5663,11.5242,11.5569,6000.0
2006-01-25 14:00:00,24.69,24.69,24.56,24.59,8200.0,11.5522,11.5522,11.4914,11.5055,8200.0
2006-01-25 14:30:00,24.57,24.69,24.57,24.61,16900.0,11.4961,11.5522,11.4961,11.5148,16900.0
2006-01-25 15:00:00,24.62,24.7,24.6,24.61,6200.0,11.5195,11.5569,11.5101,11.5148,6200.0
2006-01-25 15:30:00,24.66,24.75,24.44,24.75,3800.0,11.5382,11.5803,11.4353,11.5803,3800.0
2006-01-26 09:30:00,24.8,24.85,24.78,24.82,6600.0,11.6037,11.6271,11.5944,11.6131,6600.0
2006-01-26 10:00:00,24.84,24.95,24.73,24.75,9500.0,11.6224,11.6739,11.571,11.5803,9500.0
2006-01-26 10:30:00,24.75,25.0,24.75,24.99,22500.0,11.5803,11.6973,11.5803,11.6926,22500.0
2006-01-26 11:00:00,25.0,25.09,24.98,25.05,19500.0,11.6973,11.7394,11.6879,11.7207,19500.0
2006-01-26 11:30:00,25.05,25.06,24.99,24.99,13000.0,11.7207,11.7254,11.6926,11.6926,13000.0
2006-01-26 12:00:00,25.0,25.01,24.97,25.0,9400.0,11.6973,11.702,11.6833,11.6973,9400.0
2006-01-26 12:30:00,25.0,25.0,24.96,24.98,8900.0,11.6973,11.6973,11.6786,11.6879,8900.0
2006-01-26 13:00:00,24.99,25.0,24.98,24.99,2300.0,11.6926,11.6973,11.6879,11.6926,2300.0
2006-01-26 13:30:00,24.98,25.0,24.96,25.0,5400.0,11.6879,11.6973,11.6786,11.6973,5400.0
2006-01-26 14:00:00,25.01,25.05,24.95,24.96,8700.0,11.702,11.7207,11.6739,11.6786,8700.0
2006-01-26 14:30:00,24.98,25.05,24.97,25.03,5500.0,11.6879,11.7207,11.6833,11.7113,5500.0
2006-01-26 15:00:00,25.01,25.16,25.0,25.13,25600.0,11.702,11.7722,11.6973,11.7581,25600.0
2006-01-26 15:30:00,25.15,25.4,25.15,25.21,25200.0,11.7675,11.8844,11.7675,11.7955,25200.0
2006-01-27 09:30:00,25.3,25.38,25.23,25.38,13900.0,11.8377,11.8751,11.8049,11.8751,13900.0
2006-01-27 10:00:00,25.38,25.61,25.38,25.4,8600.0,11.8751,11.9827,11.8751,11.8844,8600.0
2006-01-27 10:30:00,25.41,25.5,25.36,25.44,6600.0,11.8891,11.9312,11.8657,11.9032,6600.0
2006-01-27 11:00:00,25.45,25.45,25.38,25.45,5000.0,11.9078,11.9078,11.8751,11.9078,5000.0
2006-01-27 11:30:00,25.52,25.57,25.51,25.57,3500.0,11.9406,11.964,11.9359,11.964,3500.0
2006-01-27 12:00:00,25.57,25.66,25.55,25.66,2600.0,11.964,12.0061,11.9546,12.0061,2600.0
2006-01-27 12:30:00,25.66,25.74,25.61,25.74,3500.0,12.0061,12.0435,11.9827,12.0435,3500.0
2006-01-27 13:00:00,25.75,25.8,25.73,25.8,4800.0,12.0482,12.0716,12.0389,12.0716,4800.0
2006-01-27 13:30:00,25.79,25.83,25.78,25.8,4600.0,12.0669,12.0856,12.0622,12.0716,4600.0
2006-01-27 14:00:00,25.8,25.91,25.66,25.8,15400.0,12.0716,12.1231,12.0061,12.0716,15400.0
2006-01-27 14:30:00,25.83,25.92,25.83,25.9,7600.0,12.0856,12.1277,12.0856,12.1184,7600.0
2006-01-27 15:00:00,25.92,26.39,25.92,26.39,26900.0,12.1277,12.3477,12.1277,12.3477,26900.0
2006-01-27 15:30:00,26.37,26.45,26.18,26.18,17200.0,12.3383,12.3757,12.2494,12.2494,17200.0
2006-01-30 09:30:00,26.26,26.26,26.07,26.1,6700.0,12.2868,12.2868,12.1979,12.212,6700.0
2006-01-30 10:00:00,26.14,26.14,26.05,26.05,27200.0,12.2307,12.2307,12.1886,12.1886,27200.0
2006-01-30 10:30:00,26.05,26.05,25.98,26.0,16900.0,12.1886,12.1886,12.1558,12.1652,16900.0
2006-01-30 11:00:00,25.99,26.01,25.96,25.98,15600.0,12.1605,12.1699,12.1465,12.1558,15600.0
2006-01-30 11:30:00,26.0,26.09,25.99,26.03,9000.0,12.1652,12.2073,12.1605,12.1792,9000.0
2006-01-30 12:00:00,26.06,26.06,25.94,25.94,16300.0,12.1933,12.1933,12.1371,12.1371,16300.0
2006-01-30 12:30:00,25.95,26.12,25.87,26.0,10300.0,12.1418,12.2213,12.1044,12.1652,10300.0
2006-01-30 13:00:00,25.97,26.05,25.97,26.01,4900.0,12.1511,12.1886,12.1511,12.1699,4900.0
2006-01-30 13:30:00,26.02,26.05,25.98,25.99,5300.0,12.1745,12.1886,12.1558,12.1605,5300.0
2006-01-30 14:00:00,26.02,26.04,25.93,25.98,5200.0,12.1745,12.1839,12.1324,12.1558,5200.0
2006-01-30 14:30:00,26.01,26.07,25.84,25.87,9200.0,12.1699,12.1979,12.0903,12.1044,9200.0
2006-01-30 15:00:00,25.87,25.98,25.77,25.84,6400.0,12.1044,12.1558,12.0576,12.0903,6400.0
2006-01-30 15:30:00,25.85,25.89,25.57,25.63,26300.0,12.095,12.1137,11.964,11.9921,26300.0
2006-01-31 09:30:00,25.55,25.61,25.47,25.6,5100.0,11.9546,11.9827,11.9172,11.978,5100.0
2006-01-31 10:00:00,25.55,25.64,25.5,25.56,9900.0,11.9546,11.9967,11.9312,11.9593,9900.0
2006-01-31 10:30:00,25.56,25.79,25.52,25.79,6800.0,11.9593,12.0669,11.9406,12.0669,6800.0
2006-01-31 11:00:00,25.8,25.85,25.57,25.68,7200.0,12.0716,12.095,11.964,12.0155,7200.0
2006-01-31 11:30:00,25.63,25.88,25.58,25.81,11000.0,11.9921,12.109,11.9687,12.0763,11000.0
2006-01-31 12:00:00,25.86,25.94,25.63,25.75,10900.0,12.0997,12.1371,11.9921,12.0482,10900.0
2006-01-31 12:30:00,25.77,25.9,25.71,25.86,4100.0,12.0576,12.1184,12.0295,12.0997,4100.0
2006-01-31 13:00:00,25.86,25.91,25.64,25.86,8900.0,12.0997,12.1231,11.9967,12.0997,8900.0
2006-01-31 13:30:00,25.88,26.15,25.88,26.14,4200.0,12.109,12.2354,12.109,12.2307,4200.0
2006-01-31 14:00:00,26.15,26.21,25.9,26.01,8000.0,12.2354,12.2634,12.1184,12.1699,8000.0
2006-01-31 14:30:00,25.99,26.12,25.87,26.11,13700.0,12.1605,12.2213,12.1044,12.2166,13700.0
2006-01-31 15:00:00,26.13,26.16,26.09,26.15,4500.0,12.226,12.24,12.2073,12.2354,4500.0
2006-01-31 15:30:00,26.13,26.16,25.88,25.89,13500.0,12.226,12.24,12.109,12.1137,13500.0
2006-02-01 09:30:00,25.75,25.87,25.71,25.82,10900.0,12.0482,12.1044,12.0295,12.081,10900.0
2006-02-01 10:00:00,25.84,25.96,25.83,25.96,1600.0,12.0903,12.1465,12.0856,12.1465,1600.0
2006-02-01 10:30:00,25.99,26.0,25.78,25.92,9000.0,12.1605,12.1652,12.0622,12.1277,9000.0
2006-02-01 11:00:00,25.85,25.93,25.8,25.91,2900.0,12.095,12.1324,12.0716,12.1231,2900.0
2006-02-01 11:30:00,25.91,25.94,25.85,25.86,4700.0,12.1231,12.1371,12.095,12.0997,4700.0
2006-02-01 12:00:00,25.9,25.91,25.63,25.66,5300.0,12.1184,12.1231,11.9921,12.0061,5300.0
2006-02-01 12:30:00,25.67,25.67,25.5,25.59,2400.0,12.0108,12.0108,11.9312,11.9733,2400.0
2006-02-01 13:00:00,25.58,25.69,25.48,25.69,7900.0,11.9687,12.0201,11.9219,12.0201,7900.0
2006-02-01 13:30:00,25.7,25.85,25.65,25.82,11600.0,12.0248,12.095,12.0014,12.081,11600.0
2006-02-01 14:00:00,25.83,25.9,25.81,25.85,3600.0,12.0856,12.1184,12.0763,12.095,3600.0
2006-02-01 14:30:00,25.85,25.88,25.8,25.87,5200.0,12.095,12.109,12.0716,12.1044,5200.0
2006-02-01 15:00:00,25.87,25.93,25.74,25.9,16600.0,12.1044,12.1324,12.0435,12.1184,16600.0
2006-02-01 15:30:00,25.93,25.94,25.74,25.81,25800.0,12.1324,12.1371,12.0435,12.0763,25800.0
2006-02-02 09:30:00,25.7,25.7,25.5,25.52,3700.0,12.0248,12.0248,11.9312,11.9406,3700.0
2006-02-02 10:00:00,25.57,25.66,25.51,25.61,6000.0,11.964,12.0061,11.9359,11.9827,6000.0
2006-02-02 10:30:00,25.6,25.69,25.54,25.61,13500.0,11.978,12.0201,11.95,11.9827,13500.0
2006-02-02 11:00:00,25.6,25.62,25.57,25.59,9900.0,11.978,11.9874,11.964,11.9733,9900.0
2006-02-02 11:30:00,25.6,25.68,25.54,25.54,8700.0,11.978,12.0155,11.95,11.95,8700.0
2006-02-02 12:00:00,25.54,25.61,25.38,25.42,5900.0,11.95,11.9827,11.8751,11.8938,5900.0
2006-02-02 12:30:00,25.45,25.52,25.39,25.52,17600.0,11.9078,11.9406,11.8798,11.9406,17600.0
2006-02-02 13:00:00,25.5,25.57,25.43,25.54,4000.0,11.9312,11.964,11.8985,11.95,4000.0
2006-02-02 13:30:00,25.5,25.58,25.45,25.51,5600.0,11.9312,11.9687,11.9078,11.9359,5600.0
2006-02-02 14:00:00,25.51,25.55,25.44,25.5,4400.0,11.9359,11.9546,11.9032,11.9312,4400.0
2006-02-02 14:30:00,25.5,25.57,25.43,25.44,8800.0,11.9312,11.964,11.8985,11.9032,8800.0
2006-02-02 15:00:00,25.5,25.58,25.42,25.58,5400.0,11.9312,11.9687,11.8938,11.9687,5400.0
2006-02-02 15:30:00,25.58,25.6,25.5,25.58,4300.0,11.9687,11.978,11.9312,11.9687,4300.0
2006-02-03 09:30:00,25.55,25.55,25.3,25.32,9700.0,11.9546,11.9546,11.8377,11.847,9700.0
2006-02-03 10:00:00,25.32,25.41,25.32,25.36,12600.0,11.847,11.8891,11.847,11.8657,12600.0
2006-02-03 10:30:00,25.33,25.53,25.32,25.46,7800.0,11.8517,11.9453,11.847,11.9125,7800.0
2006-02-03 11:00:00,25.45,25.5,25.39,25.43,4900.0,11.9078,11.9312,11.8798,11.8985,4900.0
2006-02-03 11:30:00,25.46,25.48,25.39,25.4,8100.0,11.9125,11.9219,11.8798,11.8844,8100.0
2006-02-03 12:00:00,25.38,25.45,25.38,25.38,6200.0,11.8751,11.9078,11.8751,11.8751,6200.0
2006-02-03 12:30:00,25.39,25.41,25.33,25.33,4300.0,11.8798,11.8891,11.8517,11.8517,4300.0
2006-02-03 13:00:00,25.31,25.43,25.3,25.39,8100.0,11.8423,11.8985,11.8377,11.8798,8100.0
2006-02-03 13:30:00,25.39,25.4,25.35,25.35,6100.0,11.8798,11.8844,11.8611,11.8611,6100.0
2006-02-03 14:00:00,25.35,25.37,25.26,25.33,15300.0,11.8611,11.8704,11.8189,11.8517,15300.0
2006-02-03 14:30:00,25.32,25.4,25.32,25.37,5500.0,11.847,11.8844,11.847,11.8704,5500.0
2006-02-03 15:00:00,25.36,25.37,25.33,25.36,7900.0,11.8657,11.8704,11.8517,11.8657,7900.0
2006-02-03 15:30:00,25.35,25.43,25.35,25.43,5300.0,11.8611,11.8985,11.8611,11.8985,5300.0
2006-02-06 09:30:00,25.53,25.64,25.45,25.46,6200.0,11.9453,11.9967,11.9078,11.9125,6200.0
2006-02-06 10:00:00,25.43,25.44,25.34,25.35,8500.0,11.8985,11.9032,11.8564,11.8611,8500.0
2006-02-06 10:30:00,25.35,25.37,25.31,25.35,5400.0,11.8611,11.8704,11.8423,11.8611,5400.0
2006-02-06 11:00:00,25.35,25.38,25.35,25.37,3200.0,11.8611,11.8751,11.8611,11.8704,3200.0
2006-02-06 11:30:00,25.38,25.39,25.38,25.39,900.0,11.8751,11.8798,11.8751,11.8798,900.0
2006-02-06 12:00:00,25.39,25.39,25.37,25.37,2100.0,11.8798,11.8798,11.8704,11.8704,2100.0
2006-02-06 12:30:00,25.36,25.36,25.3,25.33,3400.0,11.8657,11.8657,11.8377,11.8517,3400.0
2006-02-06 13:00:00,25.31,25.36,25.31,25.36,10400.0,11.8423,11.8657,11.8423,11.8657,10400.0
2006-02-06 13:30:00,25.36,25.36,25.31,25.36,7800.0,11.8657,11.8657,11.8423,11.8657,7800.0
2006-02-06 14:00:00,25.36,25.38,25.32,25.38,9900.0,11.8657,11.8751,11.847,11.8751,9900.0
2006-02-06 14:30:00,25.37,25.4,25.32,25.37,6800.0,11.8704,11.8844,11.847,11.8704,6800.0
2006-02-06 15:00:00,25.39,25.45,25.37,25.43,6900.0,11.8798,11.9078,11.8704,11.8985,6900.0
2006-02-06 15:30:00,25.43,25.55,25.3,25.55,15900.0,11.8985,11.9546,11.8377,11.9546,15900.0
2006-02-07 09:30:00,25.64,26.02,25.61,26.02,6200.0,11.9967,12.1745,11.9827,12.1745,6200.0
2006-02-07 10:00:00,26.05,26.14,25.97,26.02,10200.0,12.1886,12.2307,12.1511,12.1745,10200.0
2006-02-07 10:30:00,26.08,26.13,25.75,25.76,9600.0,12.2026,12.226,12.0482,12.0529,9600.0
2006-02-07 11:00:00,25.88,26.02,25.83,26.0,6900.0,12.109,12.1745,12.0856,12.1652,6900.0
2006-02-07 11:30:00,26.01,26.04,25.95,25.98,5700.0,12.1699,12.1839,12.1418,12.1558,5700.0
2006-02-07 12:00:00,26.0,26.01,25.81,25.81,6200.0,12.1652,12.1699,12.0763,12.0763,6200.0
2006-02-07 12:30:00,25.82,25.94,25.81,25.87,13800.0,12.081,12.1371,12.0763,12.1044,13800.0
2006-02-07 13:00:00,25.82,25.88,25.71,25.73,19000.0,12.081,12.109,12.0295,12.0389,19000.0
2006-02-07 13:30:00,25.74,25.77,25.65,25.69,11300.0,12.0435,12.0576,12.0014,12.0201,11300.0
2006-02-07 14:00:00,25.73,25.8,25.73,25.8,5500.0,12.0389,12.0716,12.0389,12.0716,5500.0
2006-02-07 14:30:00,25.8,25.82,25.79,25.79,1400.0,12.0716,12.081,12.0669,12.0669,1400.0
2006-02-07 15:00:00,25.79,25.8,25.53,25.54,9700.0,12.0669,12.0716,11.9453,11.95,9700.0
2006-02-07 15:30:00,25.6,25.65,25.59,25.65,8400.0,11.978,12.0014,11.9733,12.0014,8400.0
2006-02-08 09:30:00,25.7,25.7,25.43,25.43,2400.0,12.0248,12.0248,11.8985,11.8985,2400.0
2006-02-08 10:00:00,25.45,25.49,25.38,25.4,12800.0,11.9078,11.9266,11.8751,11.8844,12800.0
2006-02-08 10:30:00,25.39,25.43,25.25,25.26,4900.0,11.8798,11.8985,11.8143,11.8189,4900.0
2006-02-08 11:00:00,25.29,25.3,25.13,25.15,4900.0,11.833,11.8377,11.7581,11.7675,4900.0
2006-02-08 11:30:00,25.15,25.21,25.11,25.15,9800.0,11.7675,11.7955,11.7488,11.7675,9800.0
2006-02-08 12:00:00,25.15,25.25,25.12,25.25,8500.0,11.7675,11.8143,11.7534,11.8143,8500.0
2006-02-08 12:30:00,25.22,25.28,25.21,25.23,4700.0,11.8002,11.8283,11.7955,11.8049,4700.0
2006-02-08 13:00:00,25.27,25.3,25.2,25.22,3900.0,11.8236,11.8377,11.7909,11.8002,3900.0
2006-02-08 13:30:00,25.26,25.27,25.11,25.16,5600.0,11.8189,11.8236,11.7488,11.7722,5600.0
2006-02-08 14:00:00,25.18,25.19,25.07,25.08,3700.0,11.7815,11.7862,11.73,11.7347,3700.0
2006-02-08 14:30:00,25.08,25.08,24.95,25.02,9600.0,11.7347,11.7347,11.6739,11.7066,9600.0
2006-02-08 15:00:00,25.01,25.12,25.01,25.12,10300.0,11.702,11.7534,11.702,11.7534,10300.0
2006-02-08 15:30:00,25.12,25.12,25.0,25.03,19300.0,11.7534,11.7534,11.6973,11.7113,19300.0
2006-02-09 09:30:00,25.05,25.11,25.03,25.04,3400.0,11.7207,11.7488,11.7113,11.716,3400.0
2006-02-09 10:00:00,25.08,25.15,24.9,25.1,3300.0,11.7347,11.7675,11.6505,11.7441,3300.0
2006-02-09 10:30:00,25.1,25.15,25.04,25.08,6200.0,11.7441,11.7675,11.716,11.7347,6200.0
2006-02-09 11:00:00,25.1,25.15,24.98,25.15,7500.0,11.7441,11.7675,11.6879,11.7675,7500.0
2006-02-09 11:30:00,25.14,25.21,25.1,25.19,3200.0,11.7628,11.7955,11.7441,11.7862,3200.0
2006-02-09 12:00:00,25.15,25.15,25.04,25.1,5200.0,11.7675,11.7675,11.716,11.7441,5200.0
2006-02-09 12:30:00,25.08,25.16,25.07,25.16,3300.0,11.7347,11.7722,11.73,11.7722,3300.0
2006-02-09 13:00:00,25.11,25.13,25.01,25.02,3500.0,11.7488,11.7581,11.702,11.7066,3500.0
2006-02-09 13:30:00,25.01,25.12,25.01,25.11,3300.0,11.702,11.7534,11.702,11.7488,3300.0
2006-02-09 14:00:00,25.08,25.12,24.97,25.12,7300.0,11.7347,11.7534,11.6833,11.7534,7300.0
2006-02-09 14:30:00,25.12,25.12,25.04,25.1,1900.0,11.7534,11.7534,11.716,11.7441,1900.0
2006-02-09 15:00:00,25.06,25.07,25.01,25.06,6800.0,11.7254,11.73,11.702,11.7254,6800.0
2006-02-09 15:30:00,25.0,25.19,24.99,25.05,11900.0,11.6973,11.7862,11.6926,11.7207,11900.0
2006-02-10 09:30:00,25.02,25.21,24.98,25.21,4900.0,11.7066,11.7955,11.6879,11.7955,4900.0
2006-02-10 10:00:00,25.18,25.18,24.96,24.97,2500.0,11.7815,11.7815,11.6786,11.6833,2500.0
2006-02-10 10:30:00,24.96,25.05,24.72,25.05,4500.0,11.6786,11.7207,11.5663,11.7207,4500.0
2006-02-10 11:00:00,25.04,25.05,24.91,25.0,4500.0,11.716,11.7207,11.6552,11.6973,4500.0
2006-02-10 11:30:00,24.97,25.0,24.96,24.96,1300.0,11.6833,11.6973,11.6786,11.6786,1300.0
2006-02-10 12:00:00,25.01,25.02,25.0,25.0,1100.0,11.702,11.7066,11.6973,11.6973,1100.0
2006-02-10 12:30:00,25.03,25.04,25.03,25.04,1800.0,11.7113,11.716,11.7113,11.716,1800.0
2006-02-10 13:00:00,25.02,25.12,25.01,25.12,17100.0,11.7066,11.7534,11.702,11.7534,17100.0
2006-02-10 13:30:00,25.11,25.12,25.05,25.05,8700.0,11.7488,11.7534,11.7207,11.7207,8700.0
2006-02-10 14:00:00,25.06,25.06,24.98,25.04,4300.0,11.7254,11.7254,11.6879,11.716,4300.0
2006-02-10 14:30:00,25.0,25.08,25.0,25.04,9100.0,11.6973,11.7347,11.6973,11.716,9100.0
2006-02-10 15:00:00,25.08,25.16,25.08,25.16,5200.0,11.7347,11.7722,11.7347,11.7722,5200.0
2006-02-10 15:30:00,25.11,25.11,24.94,25.04,11800.0,11.7488,11.7488,11.6692,11.716,11800.0
2006-02-13 09:30:00,24.75,24.85,24.67,24.74,35700.0,11.5803,11.6271,11.5429,11.5756,35700.0
2006-02-13 10:00:00,24.7,24.76,24.55,24.55,7200.0,11.5569,11.585,11.4867,11.4867,7200.0
2006-02-13 10:30:00,24.54,24.67,24.51,24.61,14300.0,11.4821,11.5429,11.468,11.5148,14300.0
2006-02-13 11:00:00,24.61,24.61,24.59,24.6,15400.0,11.5148,11.5148,11.5055,11.5101,15400.0
2006-02-13 11:30:00,24.6,24.66,24.59,24.6,10700.0,11.5101,11.5382,11.5055,11.5101,10700.0
2006-02-13 12:00:00,24.61,24.7,24.61,24.65,30400.0,11.5148,11.5569,11.5148,11.5335,30400.0
2006-02-13 12:30:00,24.64,24.65,24.58,24.61,23400.0,11.5288,11.5335,11.5008,11.5148,23400.0
2006-02-13 13:00:00,24.61,24.65,24.55,24.59,23000.0,11.5148,11.5335,11.4867,11.5055,23000.0
2006-02-13 13:30:00,24.6,24.6,24.52,24.54,15700.0,11.5101,11.5101,11.4727,11.4821,15700.0
2006-02-13 14:00:00,24.55,24.63,24.5,24.63,233600.0,11.4867,11.5242,11.4633,11.5242,233600.0
2006-02-13 14:30:00,24.61,24.63,24.6,24.63,22100.0,11.5148,11.5242,11.5101,11.5242,22100.0
2006-02-13 15:00:00,24.63,24.68,24.62,24.65,11800.0,11.5242,11.5476,11.5195,11.5335,11800.0
2006-02-13 15:30:00,24.66,24.81,24.66,24.7,21000.0,11.5382,11.6084,11.5382,11.5569,21000.0
2006-02-14 09:30:00,24.74,24.74,24.59,24.62,15600.0,11.5756,11.5756,11.5055,11.5195,15600.0
2006-02-14 10:00:00,24.62,24.62,24.58,24.6,12600.0,11.5195,11.5195,11.5008,11.5101,12600.0
2006-02-14 10:30:00,24.61,24.74,24.57,24.71,5800.0,11.5148,11.5756,11.4961,11.5616,5800.0
2006-02-14 11:00:00,24.73,24.75,24.65,24.75,8500.0,11.571,11.5803,11.5335,11.5803,8500.0
2006-02-14 11:30:00,24.8,25.06,24.74,25.06,10300.0,11.6037,11.7254,11.5756,11.7254,10300.0
2006-02-14 12:00:00,25.05,25.13,25.05,25.13,28900.0,11.7207,11.7581,11.7207,11.7581,28900.0
2006-02-14 12:30:00,25.13,25.16,25.11,25.16,1800.0,11.7581,11.7722,11.7488,11.7722,1800.0
2006-02-14 13:00:00,25.16,25.25,25.15,25.25,2000.0,11.7722,11.8143,11.7675,11.8143,2000.0
2006-02-14 13:30:00,25.25,25.35,25.24,25.28,2600.0,11.8143,11.8611,11.8096,11.8283,2600.0
2006-02-14 14:00:00,25.28,25.34,25.16,25.3,5400.0,11.8283,11.8564,11.7722,11.8377,5400.0
2006-02-14 14:30:00,25.32,25.33,25.27,25.31,3200.0,11.847,11.8517,11.8236,11.8423,3200.0
2006-02-14 15:00:00,25.3,25.36,25.29,25.35,13900.0,11.8377,11.8657,11.833,11.8611,13900.0
2006-02-14 15:30:00,25.36,25.36,25.23,25.27,2700.0,11.8657,11.8657,11.8049,11.8236,2700.0
2006-02-15 09:30:00,25.34,25.34,24.94,25.0,15900.0,11.8564,11.8564,11.6692,11.6973,15900.0
2006-02-15 10:00:00,25.0,25.35,25.0,25.35,3700.0,11.6973,11.8611,11.6973,11.8611,3700.0
2006-02-15 10:30:00,25.31,25.4,25.3,25.38,8100.0,11.8423,11.8844,11.8377,11.8751,8100.0
2006-02-15 11:00:00,25.38,25.39,25.25,25.26,20600.0,11.8751,11.8798,11.8143,11.8189,20600.0
2006-02-15 11:30:00,25.27,25.41,25.27,25.4,4200.0,11.8236,11.8891,11.8236,11.8844,4200.0
2006-02-15 12:00:00,25.36,25.59,25.36,25.59,30200.0,11.8657,11.9733,11.8657,11.9733,30200.0
2006-02-15 12:30:00,25.5,25.55,25.46,25.49,3500.0,11.9312,11.9546,11.9125,11.9266,3500.0
2006-02-15 13:00:00,25.54,25.57,25.51,25.55,6700.0,11.95,11.964,11.9359,11.9546,6700.0
2006-02-15 13:30:00,25.55,25.69,25.52,25.69,20100.0,11.9546,12.0201,11.9406,12.0201,20100.0
2006-02-15 14:00:00,25.64,25.78,25.64,25.78,6200.0,11.9967,12.0622,11.9967,12.0622,6200.0
2006-02-15 14:30:00,25.84,25.93,25.78,25.88,10300.0,12.0903,12.1324,12.0622,12.109,10300.0
2006-02-15 15:00:00,25.89,25.95,25.83,25.92,12400.0,12.1137,12.1418,12.0856,12.1277,12400.0
2006-02-15 15:30:00,25.89,26.1,25.89,26.1,15000.0,12.1137,12.212,12.1137,12.212,15000.0
2006-02-16 09:30:00,26.15,26.25,26.1,26.1,16000.0,12.2354,12.2822,12.212,12.212,16000.0
2006-02-16 10:00:00,26.06,26.1,25.99,26.04,6100.0,12.1933,12.212,12.1605,12.1839,6100.0
2006-02-16 10:30:00,26.06,26.19,26.06,26.18,15000.0,12.1933,12.2541,12.1933,12.2494,15000.0
2006-02-16 11:00:00,26.21,26.39,26.21,26.37,6400.0,12.2634,12.3477,12.2634,12.3383,6400.0
2006-02-16 11:30:00,26.37,26.69,26.37,26.64,11000.0,12.3383,12.488,12.3383,12.4646,11000.0
2006-02-16 12:00:00,26.61,26.61,26.43,26.5,5700.0,12.4506,12.4506,12.3664,12.3991,5700.0
2006-02-16 12:30:00,26.5,26.58,26.5,26.56,17000.0,12.3991,12.4366,12.3991,12.4272,17000.0
2006-02-16 13:00:00,26.54,26.57,26.49,26.53,12900.0,12.4178,12.4319,12.3944,12.4132,12900.0
2006-02-16 13:30:00,26.54,26.62,26.54,26.58,7300.0,12.4178,12.4553,12.4178,12.4366,7300.0
2006-02-16 14:00:00,26.58,26.71,26.55,26.68,11000.0,12.4366,12.4974,12.4225,12.4833,11000.0
2006-02-16 14:30:00,26.68,26.69,26.6,26.63,14000.0,12.4833,12.488,12.4459,12.46,14000.0
2006-02-16 15:00:00,26.59,26.66,26.59,26.65,27100.0,12.4412,12.474,12.4412,12.4693,27100.0
2006-02-16 15:30:00,26.65,26.89,26.5,26.6,22300.0,12.4693,12.5816,12.3991,12.4459,22300.0
2006-02-17 09:30:00,26.72,26.72,26.49,26.49,6900.0,12.5021,12.5021,12.3944,12.3944,6900.0
2006-02-17 10:00:00,26.42,26.5,26.39,26.43,2700.0,12.3617,12.3991,12.3477,12.3664,2700.0
2006-02-17 10:30:00,26.43,26.5,26.25,26.3,21400.0,12.3664,12.3991,12.2822,12.3055,21400.0
2006-02-17 11:00:00,26.26,26.35,26.26,26.34,24800.0,12.2868,12.3289,12.2868,12.3243,24800.0
2006-02-17 11:30:00,26.35,26.39,26.35,26.38,18600.0,12.3289,12.3477,12.3289,12.343,18600.0
2006-02-17 12:00:00,26.39,26.49,26.39,26.43,2900.0,12.3477,12.3944,12.3477,12.3664,2900.0
2006-02-17 12:30:00,26.45,26.45,26.44,26.45,1900.0,12.3757,12.3757,12.3711,12.3757,1900.0
2006-02-17 13:00:00,26.46,26.47,26.42,26.43,3400.0,12.3804,12.3851,12.3617,12.3664,3400.0
2006-02-17 13:30:00,26.44,26.52,26.44,26.52,1200.0,12.3711,12.4085,12.3711,12.4085,1200.0
2006-02-17 14:00:00,26.53,26.55,26.43,26.43,1800.0,12.4132,12.4225,12.3664,12.3664,1800.0
2006-02-17 14:30:00,26.44,26.44,26.42,26.44,3100.0,12.3711,12.3711,12.3617,12.3711,3100.0
2006-02-17 15:00:00,26.44,26.44,26.4,26.4,2900.0,12.3711,12.3711,12.3523,12.3523,2900.0
2006-02-17 15:30:00,26.41,26.56,26.41,26.51,4500.0,12.357,12.4272,12.357,12.4038,4500.0
2006-02-21 09:30:00,26.58,26.59,26.4,26.47,5300.0,12.4366,12.4412,12.3523,12.3851,5300.0
2006-02-21 10:00:00,26.54,26.62,26.5,26.59,2800.0,12.4178,12.4553,12.3991,12.4412,2800.0
2006-02-21 10:30:00,26.6,26.8,26.6,26.79,2400.0,12.4459,12.5395,12.4459,12.5348,2400.0
2006-02-21 11:00:00,26.75,26.9,26.72,26.89,6900.0,12.5161,12.5863,12.5021,12.5816,6900.0
2006-02-21 11:30:00,26.9,26.9,26.82,26.82,3400.0,12.5863,12.5863,12.5489,12.5489,3400.0
2006-02-21 12:00:00,26.82,26.84,26.8,26.84,2900.0,12.5489,12.5582,12.5395,12.5582,2900.0
2006-02-21 12:30:00,26.84,26.91,26.81,26.81,9800.0,12.5582,12.591,12.5442,12.5442,9800.0
2006-02-21 13:00:00,26.8,26.97,26.8,26.9,2200.0,12.5395,12.619,12.5395,12.5863,2200.0
2006-02-21 13:30:00,26.89,27.01,26.89,26.97,2900.0,12.5816,12.6378,12.5816,12.619,2900.0
2006-02-21 14:00:00,27.06,27.15,26.99,26.99,7000.0,12.6611,12.7033,12.6284,12.6284,7000.0
2006-02-21 14:30:00,26.99,27.38,26.92,27.3,15700.0,12.6284,12.8109,12.5956,12.7734,15700.0
2006-02-21 15:00:00,27.3,27.5,27.2,27.4,16600.0,12.7734,12.867,12.7267,12.8202,16600.0
2006-02-21 15:30:00,27.34,27.4,27.3,27.39,11100.0,12.7922,12.8202,12.7734,12.8156,11100.0
2006-02-22 09:30:00,27.39,27.39,27.22,27.31,14100.0,12.8156,12.8156,12.736,12.7781,14100.0
2006-02-22 10:00:00,27.21,27.21,27.0,27.0,11300.0,12.7313,12.7313,12.6331,12.6331,11300.0
2006-02-22 10:30:00,27.0,27.01,26.84,26.84,12600.0,12.6331,12.6378,12.5582,12.5582,12600.0
2006-02-22 11:00:00,26.91,27.25,26.91,27.25,15700.0,12.591,12.75,12.591,12.75,15700.0
2006-02-22 11:30:00,27.25,27.26,27.24,27.24,2300.0,12.75,12.7547,12.7454,12.7454,2300.0
2006-02-22 12:00:00,27.29,27.55,27.29,27.55,4500.0,12.7688,12.8904,12.7688,12.8904,4500.0
2006-02-22 12:30:00,27.57,27.72,27.57,27.65,3600.0,12.8998,12.97,12.8998,12.9372,3600.0
2006-02-22 13:00:00,27.66,27.72,27.65,27.71,1200.0,12.9419,12.97,12.9372,12.9653,1200.0
2006-02-22 13:30:00,27.72,27.72,27.67,27.72,3600.0,12.97,12.97,12.9466,12.97,3600.0
2006-02-22 14:00:00,27.74,28.1,27.74,28.1,8200.0,12.9793,13.1478,12.9793,13.1478,8200.0
2006-02-22 14:30:00,28.08,28.08,27.75,27.94,18300.0,13.1384,13.1384,12.984,13.0729,18300.0
2006-02-22 15:00:00,27.94,27.94,27.69,27.8,11600.0,13.0729,13.0729,12.9559,13.0074,11600.0
2006-02-22 15:30:00,27.75,27.95,27.71,27.83,13200.0,12.984,13.0776,12.9653,13.0214,13200.0
2006-02-23 09:30:00,27.88,27.94,27.66,27.66,15100.0,13.0448,13.0729,12.9419,12.9419,15100.0
2006-02-23 10:00:00,27.7,27.83,27.6,27.83,98000.0,12.9606,13.0214,12.9138,13.0214,98000.0
2006-02-23 10:30:00,27.85,28.07,27.79,28.02,4800.0,13.0308,13.1337,13.0027,13.1103,4800.0
2006-02-23 11:00:00,28.01,28.33,28.0,28.33,35300.0,13.1056,13.2554,13.101,13.2554,35300.0
2006-02-23 11:30:00,28.32,28.4,28.22,28.4,10400.0,13.2507,13.2881,13.2039,13.2881,10400.0
2006-02-23 12:00:00,28.41,28.59,28.24,28.25,15300.0,13.2928,13.377,13.2133,13.2179,15300.0
2006-02-23 12:30:00,28.25,28.25,28.24,28.25,1700.0,13.2179,13.2179,13.2133,13.2179,1700.0
2006-02-23 13:00:00,28.24,28.29,28.24,28.29,8000.0,13.2133,13.2367,13.2133,13.2367,8000.0
2006-02-23 13:30:00,28.3,28.3,28.24,28.25,4400.0,13.2413,13.2413,13.2133,13.2179,4400.0
2006-02-23 14:00:00,28.24,28.31,28.17,28.3,108700.0,13.2133,13.246,13.1805,13.2413,108700.0
2006-02-23 14:30:00,28.26,28.29,28.17,28.18,8600.0,13.2226,13.2367,13.1805,13.1852,8600.0
2006-02-23 15:00:00,28.19,28.27,28.09,28.25,9600.0,13.1899,13.2273,13.1431,13.2179,9600.0
2006-02-23 15:30:00,28.26,28.26,28.03,28.17,12300.0,13.2226,13.2226,13.115,13.1805,12300.0
2006-02-24 09:30:00,28.22,28.22,27.98,27.98,56700.0,13.2039,13.2039,13.0916,13.0916,56700.0
2006-02-24 10:00:00,28.03,28.11,28.01,28.1,6300.0,13.115,13.1524,13.1056,13.1478,6300.0
2006-02-24 10:30:00,28.03,28.1,27.92,28.01,27100.0,13.115,13.1478,13.0635,13.1056,27100.0
2006-02-24 11:00:00,28.04,28.12,27.96,27.96,287900.0,13.1197,13.1571,13.0822,13.0822,287900.0
2006-02-24 11:30:00,27.97,28.02,27.95,28.02,1800.0,13.0869,13.1103,13.0776,13.1103,1800.0
2006-02-24 12:00:00,28.01,28.06,28.01,28.06,2000.0,13.1056,13.129,13.1056,13.129,2000.0
2006-02-24 12:30:00,28.07,28.07,27.97,28.06,2500.0,13.1337,13.1337,13.0869,13.129,2500.0
2006-02-24 13:00:00,28.05,28.05,28.0,28.04,6000.0,13.1244,13.1244,13.101,13.1197,6000.0
2006-02-24 13:30:00,28.05,28.06,28.03,28.03,2300.0,13.1244,13.129,13.115,13.115,2300.0
2006-02-24 14:00:00,28.04,28.08,28.02,28.05,19100.0,13.1197,13.1384,13.1103,13.1244,19100.0
2006-02-24 14:30:00,28.06,28.09,28.04,28.08,85100.0,13.129,13.1431,13.1197,13.1384,85100.0
2006-02-24 15:00:00,28.12,28.26,27.98,27.98,12500.0,13.1571,13.2226,13.0916,13.0916,12500.0
2006-02-24 15:30:00,27.99,28.13,27.95,28.06,36000.0,13.0963,13.1618,13.0776,13.129,36000.0
2006-02-27 09:30:00,28.06,28.2,28.06,28.16,21500.0,13.129,13.1945,13.129,13.1758,21500.0
2006-02-27 10:00:00,28.16,28.17,28.16,28.17,3700.0,13.1758,13.1805,13.1758,13.1805,3700.0
2006-02-27 10:30:00,28.17,28.19,28.12,28.17,3400.0,13.1805,13.1899,13.1571,13.1805,3400.0
2006-02-27 11:00:00,28.16,28.19,28.11,28.19,7600.0,13.1758,13.1899,13.1524,13.1899,7600.0
2006-02-27 11:30:00,28.19,28.21,28.19,28.21,1700.0,13.1899,13.1992,13.1899,13.1992,1700.0
2006-02-27 12:00:00,28.21,28.21,28.21,28.21,1400.0,13.1992,13.1992,13.1992,13.1992,1400.0
2006-02-27 12:30:00,28.21,28.21,28.16,28.17,3400.0,13.1992,13.1992,13.1758,13.1805,3400.0
2006-02-27 13:00:00,28.19,28.19,28.17,28.18,4500.0,13.1899,13.1899,13.1805,13.1852,4500.0
2006-02-27 13:30:00,28.18,28.19,28.15,28.15,5500.0,13.1852,13.1899,13.1711,13.1711,5500.0
2006-02-27 14:00:00,28.16,28.16,28.13,28.14,2300.0,13.1758,13.1758,13.1618,13.1665,2300.0
2006-02-27 14:30:00,28.14,28.14,28.09,28.13,2000.0,13.1665,13.1665,13.1431,13.1618,2000.0
2006-02-27 15:00:00,28.17,28.18,28.0,28.1,17000.0,13.1805,13.1852,13.101,13.1478,17000.0
2006-02-27 15:30:00,28.1,28.1,28.0,28.0,14400.0,13.1478,13.1478,13.101,13.101,14400.0
2006-02-28 09:30:00,28.0,28.02,28.0,28.0,1700.0,13.101,13.1103,13.101,13.101,1700.0
2006-02-28 10:00:00,28.0,28.0,27.9,27.92,17500.0,13.101,13.101,13.0542,13.0635,17500.0
2006-02-28 10:30:00,27.92,28.02,27.92,28.0,6800.0,13.0635,13.1103,13.0635,13.101,6800.0
2006-02-28 11:00:00,27.99,28.0,27.9,27.96,4500.0,13.0963,13.101,13.0542,13.0822,4500.0
2006-02-28 11:30:00,27.96,28.0,27.95,28.0,6900.0,13.0822,13.101,13.0776,13.101,6900.0
2006-02-28 12:00:00,28.0,28.05,28.0,28.05,17500.0,13.101,13.1244,13.101,13.1244,17500.0
2006-02-28 12:30:00,28.02,28.02,27.92,27.92,8800.0,13.1103,13.1103,13.0635,13.0635,8800.0
2006-02-28 13:00:00,27.97,28.0,27.92,27.97,1700.0,13.0869,13.101,13.0635,13.0869,1700.0
2006-02-28 13:30:00,27.98,28.0,27.96,27.98,2000.0,13.0916,13.101,13.0822,13.0916,2000.0
2006-02-28 14:00:00,27.98,27.98,27.88,27.96,4800.0,13.0916,13.0916,13.0448,13.0822,4800.0
2006-02-28 14:30:00,27.92,27.92,27.73,27.76,13900.0,13.0635,13.0635,12.9746,12.9887,13900.0
2006-02-28 15:00:00,27.76,27.76,27.7,27.7,8800.0,12.9887,12.9887,12.9606,12.9606,8800.0
2006-02-28 15:30:00,27.7,27.7,27.6,27.6,5700.0,12.9606,12.9606,12.9138,12.9138,5700.0
2006-03-01 09:30:00,27.71,28.11,27.71,27.95,4800.0,12.9653,13.1524,12.9653,13.0776,4800.0
2006-03-01 10:00:00,27.99,27.99,27.8,27.91,1800.0,13.0963,13.0963,13.0074,13.0589,1800.0
2006-03-01 10:30:00,27.91,28.05,27.8,28.05,5600.0,13.0589,13.1244,13.0074,13.1244,5600.0
2006-03-01 11:00:00,28.03,28.04,27.95,28.02,2000.0,13.115,13.1197,13.0776,13.1103,2000.0
2006-03-01 11:30:00,27.97,28.0,27.95,28.0,8100.0,13.0869,13.101,13.0776,13.101,8100.0
2006-03-01 12:00:00,28.0,28.02,27.81,27.89,9200.0,13.101,13.1103,13.0121,13.0495,9200.0
2006-03-01 12:30:00,27.77,27.9,27.65,27.86,9600.0,12.9933,13.0542,12.9372,13.0355,9600.0
2006-03-01 13:00:00,27.83,27.86,27.8,27.8,1700.0,13.0214,13.0355,13.0074,13.0074,1700.0
2006-03-01 13:30:00,27.77,27.89,27.77,27.89,3500.0,12.9933,13.0495,12.9933,13.0495,3500.0
2006-03-01 14:00:00,27.89,27.9,27.82,27.9,2600.0,13.0495,13.0542,13.0167,13.0542,2600.0
2006-03-01 14:30:00,27.88,27.9,27.84,27.84,4800.0,13.0448,13.0542,13.0261,13.0261,4800.0
2006-03-01 15:00:00,27.84,27.9,27.79,27.86,28300.0,13.0261,13.0542,13.0027,13.0355,28300.0
2006-03-01 15:30:00,27.87,27.95,27.8,27.8,12300.0,13.0401,13.0776,13.0074,13.0074,12300.0
2006-03-02 09:30:00,27.58,27.58,27.32,27.32,3800.0,12.9044,12.9044,12.7828,12.7828,3800.0
2006-03-02 10:00:00,27.25,27.25,27.01,27.19,12900.0,12.75,12.75,12.6378,12.722,12900.0
2006-03-02 10:30:00,27.2,27.3,27.19,27.27,4700.0,12.7267,12.7734,12.722,12.7594,4700.0
2006-03-02 11:00:00,27.28,27.28,27.22,27.28,1200.0,12.7641,12.7641,12.736,12.7641,1200.0
2006-03-02 11:30:00,27.28,27.37,27.25,27.37,3300.0,12.7641,12.8062,12.75,12.8062,3300.0
2006-03-02 12:00:00,27.37,27.4,27.37,27.39,8500.0,12.8062,12.8202,12.8062,12.8156,8500.0
2006-03-02 12:30:00,27.39,27.4,27.36,27.4,1900.0,12.8156,12.8202,12.8015,12.8202,1900.0
2006-03-02 13:00:00,27.4,27.42,27.4,27.41,2500.0,12.8202,12.8296,12.8202,12.8249,2500.0
2006-03-02 13:30:00,27.4,27.48,27.39,27.48,9700.0,12.8202,12.8577,12.8156,12.8577,9700.0
2006-03-02 14:00:00,27.48,27.5,27.44,27.44,24700.0,12.8577,12.867,12.8389,12.8389,24700.0
2006-03-02 14:30:00,27.45,27.54,27.45,27.53,10500.0,12.8436,12.8857,12.8436,12.8811,10500.0
2006-03-02 15:00:00,27.53,27.54,27.45,27.47,58700.0,12.8811,12.8857,12.8436,12.853,58700.0
2006-03-02 15:30:00,27.47,27.49,27.45,27.47,77800.0,12.853,12.8623,12.8436,12.853,77800.0
2006-03-03 09:30:00,27.35,27.35,27.07,27.08,5500.0,12.7968,12.7968,12.6658,12.6705,5500.0
2006-03-03 10:00:00,27.14,27.14,27.0,27.14,3500.0,12.6986,12.6986,12.6331,12.6986,3500.0
2006-03-03 10:30:00,27.14,27.2,27.1,27.18,4900.0,12.6986,12.7267,12.6799,12.7173,4900.0
2006-03-03 11:00:00,27.18,27.38,27.18,27.38,29000.0,12.7173,12.8109,12.7173,12.8109,29000.0
2006-03-03 11:30:00,27.39,27.4,27.29,27.38,3100.0,12.8156,12.8202,12.7688,12.8109,3100.0
2006-03-03 12:00:00,27.35,27.35,27.31,27.34,4300.0,12.7968,12.7968,12.7781,12.7922,4300.0
2006-03-03 12:30:00,27.26,27.35,27.26,27.3,1900.0,12.7547,12.7968,12.7547,12.7734,1900.0
2006-03-03 13:00:00,27.26,27.3,27.25,27.3,4200.0,12.7547,12.7734,12.75,12.7734,4200.0
2006-03-03 13:30:00,27.3,27.3,26.26,27.25,6300.0,12.7734,12.7734,12.2868,12.75,6300.0
2006-03-03 14:00:00,27.23,27.25,27.23,27.25,4000.0,12.7407,12.75,12.7407,12.75,4000.0
2006-03-03 14:30:00,27.23,27.3,27.23,27.29,5300.0,12.7407,12.7734,12.7407,12.7688,5300.0
2006-03-03 15:00:00,27.28,27.29,27.21,27.29,7700.0,12.7641,12.7688,12.7313,12.7688,7700.0
2006-03-03 15:30:00,27.3,27.3,27.25,27.26,4700.0,12.7734,12.7734,12.75,12.7547,4700.0
2006-03-06 09:30:00,27.4,27.4,27.12,27.13,11300.0,12.8202,12.8202,12.6892,12.6939,11300.0
2006-03-06 10:00:00,27.16,27.24,27.15,27.21,3600.0,12.7079,12.7454,12.7033,12.7313,3600.0
2006-03-06 10:30:00,27.22,27.24,27.15,27.2,9000.0,12.736,12.7454,12.7033,12.7267,9000.0
2006-03-06 11:00:00,27.2,27.2,27.15,27.16,4600.0,12.7267,12.7267,12.7033,12.7079,4600.0
2006-03-06 11:30:00,27.16,27.29,27.16,27.29,5500.0,12.7079,12.7688,12.7079,12.7688,5500.0
2006-03-06 12:00:00,27.26,27.27,27.25,27.26,1300.0,12.7547,12.7594,12.75,12.7547,1300.0
2006-03-06 12:30:00,27.26,27.27,27.25,27.26,5800.0,12.7547,12.7594,12.75,12.7547,5800.0
2006-03-06 13:00:00,27.27,27.28,27.26,27.26,2900.0,12.7594,12.7641,12.7547,12.7547,2900.0
2006-03-06 13:30:00,27.26,27.28,27.26,27.28,4200.0,12.7547,12.7641,12.7547,12.7641,4200.0
2006-03-06 14:00:00,27.26,27.32,27.26,27.31,7400.0,12.7547,12.7828,12.7547,12.7781,7400.0
2006-03-06 14:30:00,27.3,27.31,27.25,27.31,11200.0,12.7734,12.7781,12.75,12.7781,11200.0
2006-03-06 15:00:00,27.29,27.33,27.29,27.31,3400.0,12.7688,12.7875,12.7688,12.7781,3400.0
2006-03-06 15:30:00,27.34,27.39,27.26,27.37,19800.0,12.7922,12.8156,12.7547,12.8062,19800.0
2006-03-07 09:30:00,27.34,27.36,27.23,27.23,139800.0,12.7922,12.8015,12.7407,12.7407,139800.0
2006-03-07 10:00:00,27.23,27.23,27.19,27.19,42000.0,12.7407,12.7407,12.722,12.722,42000.0
2006-03-07 10:30:00,27.2,27.22,27.15,27.19,5200.0,12.7267,12.736,12.7033,12.722,5200.0
2006-03-07 11:00:00,27.19,27.23,27.19,27.2,22400.0,12.722,12.7407,12.722,12.7267,22400.0
2006-03-07 11:30:00,27.21,27.22,27.1,27.1,3800.0,12.7313,12.736,12.6799,12.6799,3800.0
2006-03-07 12:00:00,27.1,27.16,27.09,27.14,2400.0,12.6799,12.7079,12.6752,12.6986,2400.0
2006-03-07 12:30:00,27.11,27.12,27.03,27.04,2000.0,12.6845,12.6892,12.6471,12.6518,2000.0
2006-03-07 13:00:00,27.04,27.04,26.89,26.89,4200.0,12.6518,12.6518,12.5816,12.5816,4200.0
2006-03-07 13:30:00,26.9,26.9,26.88,26.9,4600.0,12.5863,12.5863,12.5769,12.5863,4600.0
2006-03-07 14:00:00,26.91,27.0,26.91,26.98,9500.0,12.591,12.6331,12.591,12.6237,9500.0
2006-03-07 14:30:00,26.96,27.07,26.96,27.0,11800.0,12.6144,12.6658,12.6144,12.6331,11800.0
2006-03-07 15:00:00,27.0,27.02,26.98,26.98,11500.0,12.6331,12.6424,12.6237,12.6237,11500.0
2006-03-07 15:30:00,26.98,27.0,26.98,27.0,7300.0,12.6237,12.6331,12.6237,12.6331,7300.0
2006-03-08 09:30:00,26.95,26.97,26.88,26.89,48400.0,12.6097,12.619,12.5769,12.5816,48400.0
2006-03-08 10:00:00,26.89,26.89,26.6,26.6,17000.0,12.5816,12.5816,12.4459,12.4459,17000.0
2006-03-08 10:30:00,26.59,26.72,26.59,26.66,4900.0,12.4412,12.5021,12.4412,12.474,4900.0
2006-03-08 11:00:00,26.68,26.68,26.57,26.58,11000.0,12.4833,12.4833,12.4319,12.4366,11000.0
2006-03-08 11:30:00,26.53,26.53,26.22,26.31,7200.0,12.4132,12.4132,12.2681,12.3102,7200.0
2006-03-08 12:00:00,26.32,26.44,26.3,26.4,4400.0,12.3149,12.3711,12.3055,12.3523,4400.0
2006-03-08 12:30:00,26.4,26.61,26.3,26.6,6400.0,12.3523,12.4506,12.3055,12.4459,6400.0
2006-03-08 13:00:00,26.6,26.62,26.48,26.61,4100.0,12.4459,12.4553,12.3898,12.4506,4100.0
2006-03-08 13:30:00,26.61,26.7,26.61,26.69,4000.0,12.4506,12.4927,12.4506,12.488,4000.0
2006-03-08 14:00:00,26.67,26.74,26.64,26.65,12900.0,12.4787,12.5114,12.4646,12.4693,12900.0
2006-03-08 14:30:00,26.65,26.73,26.65,26.7,12800.0,12.4693,12.5067,12.4693,12.4927,12800.0
2006-03-08 15:00:00,26.67,26.71,26.64,26.64,9000.0,12.4787,12.4974,12.4646,12.4646,9000.0
2006-03-08 15:30:00,26.65,26.74,26.64,26.69,20500.0,12.4693,12.5114,12.4646,12.488,20500.0
2006-03-09 09:30:00,26.75,26.8,26.61,26.72,4600.0,12.5161,12.5395,12.4506,12.5021,4600.0
2006-03-09 10:00:00,26.71,26.8,26.63,26.65,38900.0,12.4974,12.5395,12.46,12.4693,38900.0
2006-03-09 10:30:00,26.69,26.77,26.65,26.69,6700.0,12.488,12.5255,12.4693,12.488,6700.0
2006-03-09 11:00:00,26.7,26.75,26.4,26.4,477000.0,12.4927,12.5161,12.3523,12.3523,477000.0
2006-03-09 11:30:00,26.42,26.47,26.01,26.18,75200.0,12.3617,12.3851,12.1699,12.2494,75200.0
2006-03-09 12:00:00,26.18,26.25,26.16,26.21,6700.0,12.2494,12.2822,12.24,12.2634,6700.0
2006-03-09 12:30:00,26.21,26.29,26.2,26.28,18300.0,12.2634,12.3009,12.2588,12.2962,18300.0
2006-03-09 13:00:00,26.29,26.34,26.22,26.34,12700.0,12.3009,12.3243,12.2681,12.3243,12700.0
2006-03-09 13:30:00,26.33,26.55,26.33,26.45,21200.0,12.3196,12.4225,12.3196,12.3757,21200.0
2006-03-09 14:00:00,26.44,26.53,26.36,26.41,15500.0,12.3711,12.4132,12.3336,12.357,15500.0
2006-03-09 14:30:00,26.44,26.54,26.4,26.4,17800.0,12.3711,12.4178,12.3523,12.3523,17800.0
2006-03-09 15:00:00,26.4,26.44,26.37,26.37,14700.0,12.3523,12.3711,12.3383,12.3383,14700.0
2006-03-09 15:30:00,26.37,26.43,26.37,26.4,83200.0,12.3383,12.3664,12.3383,12.3523,83200.0
2006-03-10 09:30:00,26.44,26.44,26.2,26.34,6300.0,12.3711,12.3711,12.2588,12.3243,6300.0
2006-03-10 10:00:00,26.37,26.69,26.34,26.65,8500.0,12.3383,12.488,12.3243,12.4693,8500.0
2006-03-10 10:30:00,26.65,26.69,26.59,26.62,5100.0,12.4693,12.488,12.4412,12.4553,5100.0
2006-03-10 11:00:00,26.61,26.66,26.6,26.64,3600.0,12.4506,12.474,12.4459,12.4646,3600.0
2006-03-10 11:30:00,26.64,26.65,26.55,26.56,3500.0,12.4646,12.4693,12.4225,12.4272,3500.0
2006-03-10 12:00:00,26.56,26.56,26.4,26.41,7300.0,12.4272,12.4272,12.3523,12.357,7300.0
2006-03-10 12:30:00,26.4,26.48,26.37,26.41,7600.0,12.3523,12.3898,12.3383,12.357,7600.0
2006-03-10 13:00:00,26.35,26.35,26.26,26.3,7100.0,12.3289,12.3289,12.2868,12.3055,7100.0
2006-03-10 13:30:00,26.3,26.3,26.24,26.3,3300.0,12.3055,12.3055,12.2775,12.3055,3300.0
2006-03-10 14:00:00,26.29,26.3,26.24,26.28,7000.0,12.3009,12.3055,12.2775,12.2962,7000.0
2006-03-10 14:30:00,26.29,26.49,26.28,26.37,13700.0,12.3009,12.3944,12.2962,12.3383,13700.0
2006-03-10 15:00:00,26.37,26.39,26.2,26.25,11300.0,12.3383,12.3477,12.2588,12.2822,11300.0
2006-03-10 15:30:00,26.23,26.32,26.17,26.29,9200.0,12.2728,12.3149,12.2447,12.3009,9200.0
2006-03-13 09:30:00,26.09,26.28,26.07,26.16,8400.0,12.3302,12.42,12.3208,12.3633,8400.0
2006-03-13 10:00:00,26.23,26.31,26.16,26.31,14400.0,12.3964,12.4342,12.3633,12.4342,14400.0
2006-03-13 10:30:00,26.31,26.37,26.25,26.27,5100.0,12.4342,12.4626,12.4059,12.4153,5100.0
2006-03-13 11:00:00,26.27,26.31,26.24,26.25,2700.0,12.4153,12.4342,12.4011,12.4059,2700.0
2006-03-13 11:30:00,26.29,26.33,26.26,26.27,2100.0,12.4248,12.4437,12.4106,12.4153,2100.0
2006-03-13 12:00:00,26.29,26.3,26.26,26.3,1800.0,12.4248,12.4295,12.4106,12.4295,1800.0
2006-03-13 12:30:00,26.31,26.31,26.28,26.29,2600.0,12.4342,12.4342,12.42,12.4248,2600.0
2006-03-13 13:00:00,26.29,26.34,26.28,26.32,13800.0,12.4248,12.4484,12.42,12.4389,13800.0
2006-03-13 13:30:00,26.32,26.36,26.28,26.31,16000.0,12.4389,12.4578,12.42,12.4342,16000.0
2006-03-13 14:00:00,26.32,26.42,26.32,26.4,3500.0,12.4389,12.4862,12.4389,12.4768,3500.0
2006-03-13 14:30:00,26.4,26.48,26.32,26.34,4000.0,12.4768,12.5146,12.4389,12.4484,4000.0
2006-03-13 15:00:00,26.34,26.34,26.27,26.27,8900.0,12.4484,12.4484,12.4153,12.4153,8900.0
2006-03-13 15:30:00,26.28,26.35,26.25,26.34,16200.0,12.42,12.4531,12.4059,12.4484,16200.0
2006-03-14 09:30:00,26.4,26.4,26.26,26.28,7300.0,12.4768,12.4768,12.4106,12.42,7300.0
2006-03-14 10:00:00,26.26,26.3,26.26,26.29,10000.0,12.4106,12.4295,12.4106,12.4248,10000.0
2006-03-14 10:30:00,26.3,26.36,26.21,26.33,11400.0,12.4295,12.4578,12.387,12.4437,11400.0
2006-03-14 11:00:00,26.32,26.49,26.32,26.45,4900.0,12.4389,12.5193,12.4389,12.5004,4900.0
2006-03-14 11:30:00,26.45,26.51,26.42,26.51,23200.0,12.5004,12.5287,12.4862,12.5287,23200.0
2006-03-14 12:00:00,26.52,26.53,26.48,26.49,12700.0,12.5335,12.5382,12.5146,12.5193,12700.0
2006-03-14 12:30:00,26.45,26.5,26.45,26.5,10200.0,12.5004,12.524,12.5004,12.524,10200.0
2006-03-14 13:00:00,26.5,26.5,26.45,26.5,26200.0,12.524,12.524,12.5004,12.524,26200.0
2006-03-14 13:30:00,26.47,26.5,26.44,26.47,2500.0,12.5098,12.524,12.4957,12.5098,2500.0
2006-03-14 14:00:00,26.46,26.5,26.46,26.49,5400.0,12.5051,12.524,12.5051,12.5193,5400.0
2006-03-14 14:30:00,26.47,26.5,26.47,26.47,7200.0,12.5098,12.524,12.5098,12.5098,7200.0
2006-03-14 15:00:00,26.49,26.5,26.46,26.5,10200.0,12.5193,12.524,12.5051,12.524,10200.0
2006-03-14 15:30:00,26.5,26.5,26.43,26.43,4100.0,12.524,12.524,12.4909,12.4909,4100.0
2006-03-15 09:30:00,26.46,26.5,26.42,26.44,22900.0,12.5051,12.524,12.4862,12.4957,22900.0
2006-03-15 10:00:00,26.5,26.5,26.47,26.5,6900.0,12.524,12.524,12.5098,12.524,6900.0
2006-03-15 10:30:00,26.51,26.54,26.47,26.51,26700.0,12.5287,12.5429,12.5098,12.5287,26700.0
2006-03-15 11:00:00,26.52,26.55,26.45,26.49,17800.0,12.5335,12.5476,12.5004,12.5193,17800.0
2006-03-15 11:30:00,26.49,26.5,26.41,26.44,7700.0,12.5193,12.524,12.4815,12.4957,7700.0
2006-03-15 12:00:00,26.45,26.5,26.44,26.45,10000.0,12.5004,12.524,12.4957,12.5004,10000.0
2006-03-15 12:30:00,26.46,26.49,26.44,26.49,3200.0,12.5051,12.5193,12.4957,12.5193,3200.0
2006-03-15 13:00:00,26.46,26.49,26.46,26.49,6500.0,12.5051,12.5193,12.5051,12.5193,6500.0
2006-03-15 13:30:00,26.5,26.5,26.46,26.47,12900.0,12.524,12.524,12.5051,12.5098,12900.0
2006-03-15 14:00:00,26.48,26.49,26.46,26.49,8400.0,12.5146,12.5193,12.5051,12.5193,8400.0
2006-03-15 14:30:00,26.49,26.5,26.44,26.44,8200.0,12.5193,12.524,12.4957,12.4957,8200.0
2006-03-15 15:00:00,26.45,26.5,26.44,26.48,14100.0,12.5004,12.524,12.4957,12.5146,14100.0
2006-03-15 15:30:00,26.49,26.5,26.39,26.43,15700.0,12.5193,12.524,12.472,12.4909,15700.0
2006-03-16 09:30:00,26.48,26.5,26.41,26.45,6600.0,12.5146,12.524,12.4815,12.5004,6600.0
2006-03-16 10:00:00,26.46,26.5,26.45,26.46,8400.0,12.5051,12.524,12.5004,12.5051,8400.0
2006-03-16 10:30:00,26.49,26.5,26.44,26.49,7100.0,12.5193,12.524,12.4957,12.5193,7100.0
2006-03-16 11:00:00,26.48,26.5,26.43,26.48,4800.0,12.5146,12.524,12.4909,12.5146,4800.0
2006-03-16 11:30:00,26.47,26.5,26.45,26.5,5400.0,12.5098,12.524,12.5004,12.524,5400.0
2006-03-16 12:00:00,26.5,26.5,26.45,26.5,8100.0,12.524,12.524,12.5004,12.524,8100.0
2006-03-16 12:30:00,26.5,26.5,26.44,26.49,6600.0,12.524,12.524,12.4957,12.5193,6600.0
2006-03-16 13:00:00,26.49,26.52,26.47,26.5,3500.0,12.5193,12.5335,12.5098,12.524,3500.0
2006-03-16 13:30:00,26.5,26.56,26.31,26.31,17700.0,12.524,12.5524,12.4342,12.4342,17700.0
2006-03-16 14:00:00,26.3,26.36,26.25,26.27,4700.0,12.4295,12.4578,12.4059,12.4153,4700.0
2006-03-16 14:30:00,26.27,26.32,26.23,26.25,29900.0,12.4153,12.4389,12.3964,12.4059,29900.0
2006-03-16 15:00:00,26.25,26.39,26.25,26.29,46000.0,12.4059,12.472,12.4059,12.4248,46000.0
2006-03-16 15:30:00,26.32,26.33,26.22,26.25,4800.0,12.4389,12.4437,12.3917,12.4059,4800.0
2006-03-17 09:30:00,26.32,26.32,25.97,25.97,60400.0,12.4389,12.4389,12.2735,12.2735,60400.0
2006-03-17 10:00:00,25.96,26.18,25.96,26.13,7000.0,12.2688,12.3728,12.2688,12.3491,7000.0
2006-03-17 10:30:00,26.19,26.21,26.05,26.13,8800.0,12.3775,12.387,12.3113,12.3491,8800.0
2006-03-17 11:00:00,26.1,26.14,26.06,26.07,5700.0,12.335,12.3539,12.3161,12.3208,5700.0
2006-03-17 11:30:00,26.11,26.15,26.08,26.08,7300.0,12.3397,12.3586,12.3255,12.3255,7300.0
2006-03-17 12:00:00,26.14,26.14,25.92,26.0,17600.0,12.3539,12.3539,12.2499,12.2877,17600.0
2006-03-17 12:30:00,26.0,26.04,25.5,25.66,19600.0,12.2877,12.3066,12.0514,12.127,19600.0
2006-03-17 13:00:00,25.68,25.71,25.6,25.65,12900.0,12.1365,12.1507,12.0987,12.1223,12900.0
2006-03-17 13:30:00,25.65,25.75,25.6,25.68,12200.0,12.1223,12.1696,12.0987,12.1365,12200.0
2006-03-17 14:00:00,25.64,25.72,25.62,25.65,5700.0,12.1176,12.1554,12.1081,12.1223,5700.0
2006-03-17 14:30:00,25.65,25.8,25.65,25.76,15300.0,12.1223,12.1932,12.1223,12.1743,15300.0
2006-03-17 15:00:00,25.75,25.86,25.73,25.84,22300.0,12.1696,12.2215,12.1601,12.2121,22300.0
2006-03-17 15:30:00,25.85,25.86,25.79,25.83,19900.0,12.2168,12.2215,12.1885,12.2074,19900.0
2006-03-20 09:30:00,25.95,26.2,25.87,26.0,14800.0,12.2641,12.3822,12.2263,12.2877,14800.0
2006-03-20 10:00:00,26.0,26.04,25.75,26.01,11800.0,12.2877,12.3066,12.1696,12.2924,11800.0
2006-03-20 10:30:00,26.0,26.04,25.98,26.03,12700.0,12.2877,12.3066,12.2783,12.3019,12700.0
2006-03-20 11:00:00,26.04,26.04,25.94,26.0,6500.0,12.3066,12.3066,12.2594,12.2877,6500.0
2006-03-20 11:30:00,26.0,26.03,25.96,26.0,11000.0,12.2877,12.3019,12.2688,12.2877,11000.0
2006-03-20 12:00:00,26.0,26.05,25.95,26.03,8000.0,12.2877,12.3113,12.2641,12.3019,8000.0
2006-03-20 12:30:00,26.03,26.11,26.0,26.05,5300.0,12.3019,12.3397,12.2877,12.3113,5300.0
2006-03-20 13:00:00,26.11,26.11,26.01,26.07,3000.0,12.3397,12.3397,12.2924,12.3208,3000.0
2006-03-20 13:30:00,26.04,26.12,26.04,26.11,4100.0,12.3066,12.3444,12.3066,12.3397,4100.0
2006-03-20 14:00:00,26.12,26.15,26.03,26.08,4100.0,12.3444,12.3586,12.3019,12.3255,4100.0
2006-03-20 14:30:00,26.08,26.08,26.01,26.06,4500.0,12.3255,12.3255,12.2924,12.3161,4500.0
2006-03-20 15:00:00,26.06,26.1,26.06,26.1,4900.0,12.3161,12.335,12.3161,12.335,4900.0
2006-03-20 15:30:00,26.1,26.36,26.1,26.23,6900.0,12.335,12.4578,12.335,12.3964,6900.0
2006-03-21 09:30:00,26.35,26.43,26.24,26.3,37800.0,12.4531,12.4909,12.4011,12.4295,37800.0
2006-03-21 10:00:00,26.29,26.33,26.2,26.3,10900.0,12.4248,12.4437,12.3822,12.4295,10900.0
2006-03-21 10:30:00,26.31,26.35,26.28,26.35,11700.0,12.4342,12.4531,12.42,12.4531,11700.0
2006-03-21 11:00:00,26.36,26.4,26.34,26.4,3200.0,12.4578,12.4768,12.4484,12.4768,3200.0
2006-03-21 11:30:00,26.36,26.56,26.36,26.54,32800.0,12.4578,12.5524,12.4578,12.5429,32800.0
2006-03-21 12:00:00,26.5,26.54,26.43,26.53,129700.0,12.524,12.5429,12.4909,12.5382,129700.0
2006-03-21 12:30:00,26.5,26.6,26.5,26.53,53300.0,12.524,12.5713,12.524,12.5382,53300.0
2006-03-21 13:00:00,26.58,26.63,26.5,26.55,254500.0,12.5618,12.5855,12.524,12.5476,254500.0
2006-03-21 13:30:00,26.59,26.59,26.43,26.44,118300.0,12.5665,12.5665,12.4909,12.4957,118300.0
2006-03-21 14:00:00,26.51,26.55,26.4,26.43,5700.0,12.5287,12.5476,12.4768,12.4909,5700.0
2006-03-21 14:30:00,26.4,26.49,26.38,26.44,6400.0,12.4768,12.5193,12.4673,12.4957,6400.0
2006-03-21 15:00:00,26.44,26.5,26.4,26.4,7900.0,12.4957,12.524,12.4768,12.4768,7900.0
2006-03-21 15:30:00,26.4,26.5,26.38,26.49,24700.0,12.4768,12.524,12.4673,12.5193,24700.0
2006-03-22 09:30:00,26.45,26.45,26.26,26.31,42200.0,12.5004,12.5004,12.4106,12.4342,42200.0
2006-03-22 10:00:00,26.32,26.37,26.31,26.31,6200.0,12.4389,12.4626,12.4342,12.4342,6200.0
2006-03-22 10:30:00,26.31,26.4,26.31,26.34,7900.0,12.4342,12.4768,12.4342,12.4484,7900.0
2006-03-22 11:00:00,26.34,26.5,26.34,26.43,5900.0,12.4484,12.524,12.4484,12.4909,5900.0
2006-03-22 11:30:00,26.48,26.5,26.44,26.47,7000.0,12.5146,12.524,12.4957,12.5098,7000.0
2006-03-22 12:00:00,26.48,26.5,26.42,26.44,4600.0,12.5146,12.524,12.4862,12.4957,4600.0
2006-03-22 12:30:00,26.44,26.48,26.43,26.43,4200.0,12.4957,12.5146,12.4909,12.4909,4200.0
2006-03-22 13:00:00,26.44,26.48,26.42,26.42,2000.0,12.4957,12.5146,12.4862,12.4862,2000.0
2006-03-22 13:30:00,26.42,26.49,26.41,26.49,8800.0,12.4862,12.5193,12.4815,12.5193,8800.0
2006-03-22 14:00:00,26.49,26.49,26.41,26.41,2300.0,12.5193,12.5193,12.4815,12.4815,2300.0
2006-03-22 14:30:00,26.41,26.47,26.4,26.42,6500.0,12.4815,12.5098,12.4768,12.4862,6500.0
2006-03-22 15:00:00,26.41,26.53,26.41,26.5,16700.0,12.4815,12.5382,12.4815,12.524,16700.0
2006-03-22 15:30:00,26.5,26.52,26.5,26.51,120200.0,12.524,12.5335,12.524,12.5287,120200.0
2006-03-23 09:30:00,26.5,26.5,26.39,26.48,31800.0,12.524,12.524,12.472,12.5146,31800.0
2006-03-23 10:00:00,26.48,26.5,26.35,26.43,3900.0,12.5146,12.524,12.4531,12.4909,3900.0
2006-03-23 10:30:00,26.42,26.43,26.35,26.41,3900.0,12.4862,12.4909,12.4531,12.4815,3900.0
2006-03-23 11:00:00,26.36,26.48,26.36,26.48,17800.0,12.4578,12.5146,12.4578,12.5146,17800.0
2006-03-23 11:30:00,26.45,26.54,26.43,26.53,74200.0,12.5004,12.5429,12.4909,12.5382,74200.0
2006-03-23 12:00:00,26.51,26.55,26.5,26.53,13500.0,12.5287,12.5476,12.524,12.5382,13500.0
2006-03-23 12:30:00,26.51,26.55,26.51,26.52,5500.0,12.5287,12.5476,12.5287,12.5335,5500.0
2006-03-23 13:00:00,26.56,26.58,26.52,26.55,86400.0,12.5524,12.5618,12.5335,12.5476,86400.0
2006-03-23 13:30:00,26.55,26.68,26.55,26.59,46500.0,12.5476,12.6091,12.5476,12.5665,46500.0
2006-03-23 14:00:00,26.6,26.6,26.55,26.59,4800.0,12.5713,12.5713,12.5476,12.5665,4800.0
2006-03-23 14:30:00,26.56,26.6,26.55,26.57,3300.0,12.5524,12.5713,12.5476,12.5571,3300.0
2006-03-23 15:00:00,26.56,26.6,26.56,26.6,5000.0,12.5524,12.5713,12.5524,12.5713,5000.0
2006-03-23 15:30:00,26.6,26.6,26.57,26.6,5400.0,12.5713,12.5713,12.5571,12.5713,5400.0
2006-03-24 09:30:00,26.6,26.6,26.49,26.53,6200.0,12.5713,12.5713,12.5193,12.5382,6200.0
2006-03-24 10:00:00,26.57,26.58,26.51,26.57,5100.0,12.5571,12.5618,12.5287,12.5571,5100.0
2006-03-24 10:30:00,26.58,26.59,26.55,26.58,5200.0,12.5618,12.5665,12.5476,12.5618,5200.0
2006-03-24 11:00:00,26.56,26.6,26.51,26.57,8800.0,12.5524,12.5713,12.5287,12.5571,8800.0
2006-03-24 11:30:00,26.58,26.6,26.55,26.59,10100.0,12.5618,12.5713,12.5476,12.5665,10100.0
2006-03-24 12:00:00,26.58,26.6,26.58,26.6,3300.0,12.5618,12.5713,12.5618,12.5713,3300.0
2006-03-24 12:30:00,26.6,26.6,26.56,26.6,10400.0,12.5713,12.5713,12.5524,12.5713,10400.0
2006-03-24 13:00:00,26.59,26.59,26.57,26.58,15400.0,12.5665,12.5665,12.5571,12.5618,15400.0
2006-03-24 13:30:00,26.59,26.63,26.59,26.62,28900.0,12.5665,12.5855,12.5665,12.5807,28900.0
2006-03-24 14:00:00,26.63,26.63,26.6,26.61,2200.0,12.5855,12.5855,12.5713,12.576,2200.0
2006-03-24 14:30:00,26.61,26.61,26.56,26.57,79600.0,12.576,12.576,12.5524,12.5571,79600.0
2006-03-24 15:00:00,26.6,26.6,26.49,26.52,30600.0,12.5713,12.5713,12.5193,12.5335,30600.0
2006-03-24 15:30:00,26.57,26.57,26.5,26.55,4800.0,12.5571,12.5571,12.524,12.5476,4800.0
2006-03-27 09:30:00,26.52,26.52,26.25,26.35,16800.0,12.5335,12.5335,12.4059,12.4531,16800.0
2006-03-27 10:00:00,26.33,26.35,26.26,26.32,7800.0,12.4437,12.4531,12.4106,12.4389,7800.0
2006-03-27 10:30:00,26.32,26.4,26.23,26.35,21500.0,12.4389,12.4768,12.3964,12.4531,21500.0
2006-03-27 11:00:00,26.33,26.34,26.25,26.25,15100.0,12.4437,12.4484,12.4059,12.4059,15100.0
2006-03-27 11:30:00,26.25,26.34,26.25,26.34,2100.0,12.4059,12.4484,12.4059,12.4484,2100.0
2006-03-27 12:00:00,26.34,26.39,26.33,26.38,2200.0,12.4484,12.472,12.4437,12.4673,2200.0
2006-03-27 12:30:00,26.38,26.44,26.38,26.44,2700.0,12.4673,12.4957,12.4673,12.4957,2700.0
2006-03-27 13:00:00,26.42,26.42,26.34,26.38,3300.0,12.4862,12.4862,12.4484,12.4673,3300.0
2006-03-27 13:30:00,26.4,26.46,26.4,26.45,5000.0,12.4768,12.5051,12.4768,12.5004,5000.0
2006-03-27 14:00:00,26.46,26.57,26.46,26.57,5700.0,12.5051,12.5571,12.5051,12.5571,5700.0
2006-03-27 14:30:00,26.57,26.57,26.51,26.57,9800.0,12.5571,12.5571,12.5287,12.5571,9800.0
2006-03-27 15:00:00,26.57,26.6,26.54,26.6,8000.0,12.5571,12.5713,12.5429,12.5713,8000.0
2006-03-27 15:30:00,26.59,26.6,26.58,26.6,10100.0,12.5665,12.5713,12.5618,12.5713,10100.0
2006-03-28 09:30:00,26.57,26.6,26.54,26.56,25200.0,12.5571,12.5713,12.5429,12.5524,25200.0
2006-03-28 10:00:00,26.56,26.74,26.49,26.69,23500.0,12.5524,12.6374,12.5193,12.6138,23500.0
2006-03-28 10:30:00,26.66,26.83,26.66,26.82,4700.0,12.5996,12.68,12.5996,12.6752,4700.0
2006-03-28 11:00:00,26.83,26.85,26.76,26.85,2400.0,12.68,12.6894,12.6469,12.6894,2400.0
2006-03-28 11:30:00,26.85,26.85,26.78,26.84,3700.0,12.6894,12.6894,12.6563,12.6847,3700.0
2006-03-28 12:00:00,26.84,26.9,26.82,26.9,29600.0,12.6847,12.7131,12.6752,12.7131,29600.0
2006-03-28 12:30:00,26.9,26.94,26.82,26.84,2200.0,12.7131,12.732,12.6752,12.6847,2200.0
2006-03-28 13:00:00,26.85,26.93,26.83,26.91,10100.0,12.6894,12.7272,12.68,12.7178,10100.0
2006-03-28 13:30:00,26.93,26.93,26.82,26.88,26900.0,12.7272,12.7272,12.6752,12.7036,26900.0
2006-03-28 14:00:00,26.9,26.96,26.75,26.75,5600.0,12.7131,12.7414,12.6422,12.6422,5600.0
2006-03-28 14:30:00,26.69,26.75,26.61,26.72,20400.0,12.6138,12.6422,12.576,12.628,20400.0
2006-03-28 15:00:00,26.75,26.75,26.64,26.67,15300.0,12.6422,12.6422,12.5902,12.6044,15300.0
2006-03-28 15:30:00,26.69,26.92,26.69,26.9,17100.0,12.6138,12.7225,12.6138,12.7131,17100.0
2006-03-29 09:30:00,26.8,26.8,26.55,26.63,127500.0,12.6658,12.6658,12.5476,12.5855,127500.0
2006-03-29 10:00:00,26.65,26.85,26.6,26.84,29600.0,12.5949,12.6894,12.5713,12.6847,29600.0
2006-03-29 10:30:00,26.85,26.86,26.76,26.77,10300.0,12.6894,12.6942,12.6469,12.6516,10300.0
2006-03-29 11:00:00,26.76,26.88,26.76,26.88,14500.0,12.6469,12.7036,12.6469,12.7036,14500.0
2006-03-29 11:30:00,26.87,27.01,26.87,26.94,124700.0,12.6989,12.765,12.6989,12.732,124700.0
2006-03-29 12:00:00,26.94,27.24,26.94,27.24,15100.0,12.732,12.8737,12.732,12.8737,15100.0
2006-03-29 12:30:00,27.2,27.23,27.19,27.23,5100.0,12.8548,12.869,12.8501,12.869,5100.0
2006-03-29 13:00:00,27.23,27.4,27.22,27.4,8500.0,12.869,12.9494,12.8643,12.9494,8500.0
2006-03-29 13:30:00,27.4,27.56,27.35,27.56,9100.0,12.9494,13.025,12.9257,13.025,9100.0
2006-03-29 14:00:00,27.56,27.67,27.51,27.65,17800.0,13.025,13.077,13.0013,13.0675,17800.0
2006-03-29 14:30:00,27.67,27.72,27.43,27.66,80200.0,13.077,13.1006,12.9635,13.0722,80200.0
2006-03-29 15:00:00,27.65,27.85,27.63,27.85,21100.0,13.0675,13.162,13.0581,13.162,21100.0
2006-03-29 15:30:00,27.85,28.1,27.85,28.05,140500.0,13.162,13.2802,13.162,13.2566,140500.0
2006-03-30 09:30:00,28.06,28.2,27.65,27.74,13500.0,13.2613,13.3274,13.0675,13.11,13500.0
2006-03-30 10:00:00,27.75,28.06,27.75,28.04,11100.0,13.1148,13.2613,13.1148,13.2518,11100.0
2006-03-30 10:30:00,28.02,28.02,27.96,27.96,101100.0,13.2424,13.2424,13.214,13.214,101100.0
2006-03-30 11:00:00,27.96,27.98,27.95,27.98,8600.0,13.214,13.2235,13.2093,13.2235,8600.0
2006-03-30 11:30:00,27.98,28.01,27.95,27.98,6700.0,13.2235,13.2376,13.2093,13.2235,6700.0
2006-03-30 12:00:00,27.97,27.98,27.95,27.97,3600.0,13.2187,13.2235,13.2093,13.2187,3600.0
2006-03-30 12:30:00,27.96,27.99,27.95,27.99,20700.0,13.214,13.2282,13.2093,13.2282,20700.0
2006-03-30 13:00:00,27.94,27.94,27.88,27.89,10200.0,13.2046,13.2046,13.1762,13.1809,10200.0
2006-03-30 13:30:00,27.9,27.91,27.85,27.91,11400.0,13.1857,13.1904,13.162,13.1904,11400.0
2006-03-30 14:00:00,27.92,27.95,27.9,27.9,33600.0,13.1951,13.2093,13.1857,13.1857,33600.0
2006-03-30 14:30:00,27.9,27.9,27.83,27.84,25100.0,13.1857,13.1857,13.1526,13.1573,25100.0
2006-03-30 15:00:00,27.8,27.96,27.8,27.93,17700.0,13.1384,13.214,13.1384,13.1998,17700.0
2006-03-30 15:30:00,27.9,27.97,27.84,27.85,42900.0,13.1857,13.2187,13.1573,13.162,42900.0
2006-03-31 09:30:00,27.88,27.88,27.58,27.71,16400.0,13.1762,13.1762,13.0344,13.0959,16400.0
2006-03-31 10:00:00,27.69,27.97,27.69,27.97,9500.0,13.0864,13.2187,13.0864,13.2187,9500.0
2006-03-31 10:30:00,27.93,28.14,27.89,28.01,11300.0,13.1998,13.2991,13.1809,13.2376,11300.0
2006-03-31 11:00:00,27.97,28.0,27.95,27.95,10500.0,13.2187,13.2329,13.2093,13.2093,10500.0
2006-03-31 11:30:00,27.95,28.01,27.95,27.99,11500.0,13.2093,13.2376,13.2093,13.2282,11500.0
2006-03-31 12:00:00,27.99,28.01,27.95,28.0,7500.0,13.2282,13.2376,13.2093,13.2329,7500.0
2006-03-31 12:30:00,27.98,28.13,27.98,28.13,4300.0,13.2235,13.2944,13.2235,13.2944,4300.0
2006-03-31 13:00:00,28.13,28.15,28.01,28.03,3400.0,13.2944,13.3038,13.2376,13.2471,3400.0
2006-03-31 13:30:00,28.01,28.02,27.95,28.02,6300.0,13.2376,13.2424,13.2093,13.2424,6300.0
2006-03-31 14:00:00,28.03,28.13,28.03,28.12,5000.0,13.2471,13.2944,13.2471,13.2896,5000.0
2006-03-31 14:30:00,28.13,28.39,28.11,28.36,16600.0,13.2944,13.4172,13.2849,13.4031,16600.0
2006-03-31 15:00:00,28.34,28.37,28.1,28.25,14300.0,13.3936,13.4078,13.2802,13.3511,14300.0
2006-03-31 15:30:00,28.24,28.34,28.07,28.09,19900.0,13.3463,13.3936,13.266,13.2755,19900.0
2006-04-03 09:30:00,28.3,28.4,27.91,27.92,5700.0,13.3747,13.422,13.1904,13.1951,5700.0
2006-04-03 10:00:00,27.94,28.1,27.86,28.1,6000.0,13.2046,13.2802,13.1668,13.2802,6000.0
2006-04-03 10:30:00,28.1,28.25,28.07,28.24,5000.0,13.2802,13.3511,13.266,13.3463,5000.0
2006-04-03 11:00:00,28.24,28.24,28.12,28.12,8000.0,13.3463,13.3463,13.2896,13.2896,8000.0
2006-04-03 11:30:00,28.1,28.14,28.1,28.11,6600.0,13.2802,13.2991,13.2802,13.2849,6600.0
2006-04-03 12:00:00,28.11,28.13,28.1,28.11,7000.0,13.2849,13.2944,13.2802,13.2849,7000.0
2006-04-03 12:30:00,28.12,28.12,28.07,28.09,6700.0,13.2896,13.2896,13.266,13.2755,6700.0
2006-04-03 13:00:00,28.1,28.15,28.06,28.15,4400.0,13.2802,13.3038,13.2613,13.3038,4400.0
2006-04-03 13:30:00,28.15,28.25,28.15,28.25,26100.0,13.3038,13.3511,13.3038,13.3511,26100.0
2006-04-03 14:00:00,28.25,28.27,28.24,28.24,9700.0,13.3511,13.3605,13.3463,13.3463,9700.0
2006-04-03 14:30:00,28.24,28.25,28.21,28.21,7700.0,13.3463,13.3511,13.3322,13.3322,7700.0
2006-04-03 15:00:00,28.21,28.21,28.19,28.2,8500.0,13.3322,13.3322,13.3227,13.3274,8500.0
2006-04-03 15:30:00,28.18,28.24,28.18,28.21,25400.0,13.318,13.3463,13.318,13.3322,25400.0
2006-04-04 09:30:00,28.25,28.35,28.19,28.19,10900.0,13.3511,13.3983,13.3227,13.3227,10900.0
2006-04-04 10:00:00,28.19,28.19,28.15,28.15,7100.0,13.3227,13.3227,13.3038,13.3038,7100.0
2006-04-04 10:30:00,28.15,28.16,28.15,28.15,14100.0,13.3038,13.3085,13.3038,13.3038,14100.0
2006-04-04 11:00:00,28.14,28.21,28.11,28.21,5400.0,13.2991,13.3322,13.2849,13.3322,5400.0
2006-04-04 11:30:00,28.25,28.34,28.23,28.34,15600.0,13.3511,13.3936,13.3416,13.3936,15600.0
2006-04-04 12:00:00,28.33,28.4,28.33,28.35,5400.0,13.3889,13.422,13.3889,13.3983,5400.0
2006-04-04 12:30:00,28.35,28.37,28.27,28.37,2500.0,13.3983,13.4078,13.3605,13.4078,2500.0
2006-04-04 13:00:00,28.36,28.4,28.26,28.26,3100.0,13.4031,13.422,13.3558,13.3558,3100.0
2006-04-04 13:30:00,28.26,28.27,28.23,28.24,3300.0,13.3558,13.3605,13.3416,13.3463,3300.0
2006-04-04 14:00:00,28.23,28.33,28.2,28.24,7400.0,13.3416,13.3889,13.3274,13.3463,7400.0
2006-04-04 14:30:00,28.25,28.25,28.07,28.12,17600.0,13.3511,13.3511,13.266,13.2896,17600.0
2006-04-04 15:00:00,28.11,28.18,28.08,28.09,19300.0,13.2849,13.318,13.2707,13.2755,19300.0
2006-04-04 15:30:00,28.09,28.23,28.09,28.2,34100.0,13.2755,13.3416,13.2755,13.3274,34100.0
2006-04-05 09:30:00,28.35,28.55,28.35,28.38,12500.0,13.3983,13.4929,13.3983,13.4125,12500.0
2006-04-05 10:00:00,28.44,28.55,28.44,28.54,3600.0,13.4409,13.4929,13.4409,13.4881,3600.0
2006-04-05 10:30:00,28.55,28.55,28.37,28.52,5400.0,13.4929,13.4929,13.4078,13.4787,5400.0
2006-04-05 11:00:00,28.49,28.49,28.32,28.36,54200.0,13.4645,13.4645,13.3842,13.4031,54200.0
2006-04-05 11:30:00,28.37,28.41,28.31,28.41,17100.0,13.4078,13.4267,13.3794,13.4267,17100.0
2006-04-05 12:00:00,28.45,28.45,28.37,28.39,15000.0,13.4456,13.4456,13.4078,13.4172,15000.0
2006-04-05 12:30:00,28.38,28.4,28.38,28.4,4100.0,13.4125,13.422,13.4125,13.422,4100.0
2006-04-05 13:00:00,28.4,28.43,28.38,28.39,4500.0,13.422,13.4361,13.4125,13.4172,4500.0
2006-04-05 13:30:00,28.38,28.39,28.36,28.39,5400.0,13.4125,13.4172,13.4031,13.4172,5400.0
2006-04-05 14:00:00,28.39,28.39,28.37,28.38,3100.0,13.4172,13.4172,13.4078,13.4125,3100.0
2006-04-05 14:30:00,28.38,28.42,28.36,28.38,8500.0,13.4125,13.4314,13.4031,13.4125,8500.0
2006-04-05 15:00:00,28.38,28.4,28.36,28.38,20600.0,13.4125,13.422,13.4031,13.4125,20600.0
2006-04-05 15:30:00,28.38,28.4,28.35,28.37,22500.0,13.4125,13.422,13.3983,13.4078,22500.0
2006-04-06 09:30:00,28.3,28.56,28.26,28.56,28600.0,13.3747,13.4976,13.3558,13.4976,28600.0
2006-04-06 10:00:00,28.6,28.65,28.51,28.55,8000.0,13.5165,13.5401,13.4739,13.4929,8000.0
2006-04-06 10:30:00,28.55,28.55,28.44,28.49,6700.0,13.4929,13.4929,13.4409,13.4645,6700.0
2006-04-06 11:00:00,28.49,28.49,28.44,28.46,16500.0,13.4645,13.4645,13.4409,13.4503,16500.0
2006-04-06 11:30:00,28.45,28.46,28.4,28.4,10700.0,13.4456,13.4503,13.422,13.422,10700.0
2006-04-06 12:00:00,28.4,28.47,28.4,28.44,4600.0,13.422,13.455,13.422,13.4409,4600.0
2006-04-06 12:30:00,28.45,28.5,28.43,28.48,10300.0,13.4456,13.4692,13.4361,13.4598,10300.0
2006-04-06 13:00:00,28.48,28.5,28.46,28.49,7600.0,13.4598,13.4692,13.4503,13.4645,7600.0
2006-04-06 13:30:00,28.49,28.5,28.49,28.5,4800.0,13.4645,13.4692,13.4645,13.4692,4800.0
2006-04-06 14:00:00,28.5,28.5,28.44,28.44,9000.0,13.4692,13.4692,13.4409,13.4409,9000.0
2006-04-06 14:30:00,28.44,28.66,28.44,28.54,45500.0,13.4409,13.5448,13.4409,13.4881,45500.0
2006-04-06 15:00:00,28.54,28.58,28.5,28.56,14800.0,13.4881,13.507,13.4692,13.4976,14800.0
2006-04-06 15:30:00,28.52,28.56,28.49,28.49,18500.0,13.4787,13.4976,13.4645,13.4645,18500.0
2006-04-07 09:30:00,28.6,28.72,28.54,28.54,5300.0,13.5165,13.5732,13.4881,13.4881,5300.0
2006-04-07 10:00:00,28.53,28.66,28.35,28.43,5800.0,13.4834,13.5448,13.3983,13.4361,5800.0
2006-04-07 10:30:00,28.43,28.43,28.25,28.33,3600.0,13.4361,13.4361,13.3511,13.3889,3600.0
2006-04-07 11:00:00,28.33,28.35,28.25,28.3,8800.0,13.3889,13.3983,13.3511,13.3747,8800.0
2006-04-07 11:30:00,28.31,28.4,28.25,28.4,7300.0,13.3794,13.422,13.3511,13.422,7300.0
2006-04-07 12:00:00,28.35,28.37,28.3,28.32,5600.0,13.3983,13.4078,13.3747,13.3842,5600.0
2006-04-07 12:30:00,28.32,28.49,28.32,28.37,13100.0,13.3842,13.4645,13.3842,13.4078,13100.0
2006-04-07 13:00:00,28.32,28.54,28.3,28.49,6000.0,13.3842,13.4881,13.3747,13.4645,6000.0
2006-04-07 13:30:00,28.51,28.56,28.36,28.4,3200.0,13.4739,13.4976,13.4031,13.422,3200.0
2006-04-07 14:00:00,28.4,28.4,28.36,28.38,6900.0,13.422,13.422,13.4031,13.4125,6900.0
2006-04-07 14:30:00,28.36,28.43,28.35,28.38,11100.0,13.4031,13.4361,13.3983,13.4125,11100.0
2006-04-07 15:00:00,28.37,28.5,28.37,28.47,18200.0,13.4078,13.4692,13.4078,13.455,18200.0
2006-04-07 15:30:00,28.47,28.55,28.42,28.51,30000.0,13.455,13.4929,13.4314,13.4739,30000.0
2006-04-10 09:30:00,28.51,28.52,28.32,28.32,5100.0,13.4739,13.4787,13.3842,13.3842,5100.0
2006-04-10 10:00:00,28.33,28.54,28.33,28.49,10600.0,13.3889,13.4881,13.3889,13.4645,10600.0
2006-04-10 10:30:00,28.47,28.64,28.45,28.54,12200.0,13.455,13.5354,13.4456,13.4881,12200.0
2006-04-10 11:00:00,28.54,28.55,28.47,28.47,3300.0,13.4881,13.4929,13.455,13.455,3300.0
2006-04-10 11:30:00,28.47,28.48,28.45,28.47,1700.0,13.455,13.4598,13.4456,13.455,1700.0
2006-04-10 12:00:00,28.51,28.64,28.51,28.63,1800.0,13.4739,13.5354,13.4739,13.5307,1800.0
2006-04-10 12:30:00,28.62,28.62,28.45,28.45,4400.0,13.5259,13.5259,13.4456,13.4456,4400.0
2006-04-10 13:00:00,28.44,28.48,28.38,28.48,7600.0,13.4409,13.4598,13.4125,13.4598,7600.0
2006-04-10 13:30:00,28.47,28.47,28.36,28.36,7700.0,13.455,13.455,13.4031,13.4031,7700.0
2006-04-10 14:00:00,28.36,28.37,28.3,28.3,4500.0,13.4031,13.4078,13.3747,13.3747,4500.0
2006-04-10 14:30:00,28.27,28.31,28.25,28.25,4700.0,13.3605,13.3794,13.3511,13.3511,4700.0
2006-04-10 15:00:00,28.26,28.29,28.24,28.25,3700.0,13.3558,13.37,13.3463,13.3511,3700.0
2006-04-10 15:30:00,28.24,28.32,28.24,28.32,9400.0,13.3463,13.3842,13.3463,13.3842,9400.0
2006-04-11 09:30:00,28.3,28.54,28.3,28.54,4200.0,13.3747,13.4881,13.3747,13.4881,4200.0
2006-04-11 10:00:00,28.52,28.53,28.32,28.32,4300.0,13.4787,13.4834,13.3842,13.3842,4300.0
2006-04-11 10:30:00,28.31,28.33,28.24,28.27,5600.0,13.3794,13.3889,13.3463,13.3605,5600.0
2006-04-11 11:00:00,28.27,28.35,28.25,28.35,1700.0,13.3605,13.3983,13.3511,13.3983,1700.0
2006-04-11 11:30:00,28.35,28.39,28.25,28.26,2600.0,13.3983,13.4172,13.3511,13.3558,2600.0
2006-04-11 12:00:00,28.25,28.3,28.25,28.3,3400.0,13.3511,13.3747,13.3511,13.3747,3400.0
2006-04-11 12:30:00,28.3,28.3,28.25,28.27,1400.0,13.3747,13.3747,13.3511,13.3605,1400.0
2006-04-11 13:00:00,28.27,28.35,28.27,28.33,1600.0,13.3605,13.3983,13.3605,13.3889,1600.0
2006-04-11 13:30:00,28.33,28.34,28.3,28.3,3300.0,13.3889,13.3936,13.3747,13.3747,3300.0
2006-04-11 14:00:00,28.33,28.37,28.3,28.37,5800.0,13.3889,13.4078,13.3747,13.4078,5800.0
2006-04-11 14:30:00,28.37,28.42,28.35,28.35,12500.0,13.4078,13.4314,13.3983,13.3983,12500.0
2006-04-11 15:00:00,28.35,28.4,28.33,28.36,15900.0,13.3983,13.422,13.3889,13.4031,15900.0
2006-04-11 15:30:00,28.38,28.45,28.36,28.42,9400.0,13.4125,13.4456,13.4031,13.4314,9400.0
2006-04-12 09:30:00,27.5,28.55,27.5,28.49,3500.0,12.9966,13.4929,12.9966,13.4645,3500.0
2006-04-12 10:00:00,28.47,28.49,28.38,28.43,3300.0,13.455,13.4645,13.4125,13.4361,3300.0
2006-04-12 10:30:00,28.41,28.41,28.16,28.22,28500.0,13.4267,13.4267,13.3085,13.3369,28500.0
2006-04-12 11:00:00,28.21,28.3,28.19,28.28,19200.0,13.3322,13.3747,13.3227,13.3652,19200.0
2006-04-12 11:30:00,28.29,28.31,28.26,28.27,5400.0,13.37,13.3794,13.3558,13.3605,5400.0
2006-04-12 12:00:00,28.27,28.31,28.25,28.31,5500.0,13.3605,13.3794,13.3511,13.3794,5500.0
2006-04-12 12:30:00,28.28,28.32,28.25,28.32,2800.0,13.3652,13.3842,13.3511,13.3842,2800.0
2006-04-12 13:00:00,28.32,28.32,28.25,28.25,5000.0,13.3842,13.3842,13.3511,13.3511,5000.0
2006-04-12 13:30:00,28.25,28.26,28.2,28.24,10000.0,13.3511,13.3558,13.3274,13.3463,10000.0
2006-04-12 14:00:00,28.25,28.28,28.22,28.24,11200.0,13.3511,13.3652,13.3369,13.3463,11200.0
2006-04-12 14:30:00,28.23,28.25,28.2,28.24,9500.0,13.3416,13.3511,13.3274,13.3463,9500.0
2006-04-12 15:00:00,28.24,28.29,28.21,28.24,5700.0,13.3463,13.37,13.3322,13.3463,5700.0
2006-04-12 15:30:00,28.25,28.3,28.23,28.3,16300.0,13.3511,13.3747,13.3416,13.3747,16300.0
2006-04-13 09:30:00,28.26,28.26,27.97,28.02,12300.0,13.3558,13.3558,13.2187,13.2424,12300.0
2006-04-13 10:00:00,28.02,28.2,28.0,28.2,5100.0,13.2424,13.3274,13.2329,13.3274,5100.0
2006-04-13 10:30:00,28.19,28.29,28.14,28.2,14600.0,13.3227,13.37,13.2991,13.3274,14600.0
2006-04-13 11:00:00,28.2,28.28,28.13,28.25,4000.0,13.3274,13.3652,13.2944,13.3511,4000.0
2006-04-13 11:30:00,28.24,28.38,28.24,28.38,5100.0,13.3463,13.4125,13.3463,13.4125,5100.0
2006-04-13 12:00:00,28.38,28.41,28.38,28.4,2000.0,13.4125,13.4267,13.4125,13.422,2000.0
2006-04-13 12:30:00,28.33,28.37,28.31,28.31,1700.0,13.3889,13.4078,13.3794,13.3794,1700.0
2006-04-13 13:00:00,28.3,28.31,28.24,28.25,2100.0,13.3747,13.3794,13.3463,13.3511,2100.0
2006-04-13 13:30:00,28.25,28.35,28.25,28.31,11800.0,13.3511,13.3983,13.3511,13.3794,11800.0
2006-04-13 14:00:00,28.35,28.36,28.26,28.36,4700.0,13.3983,13.4031,13.3558,13.4031,4700.0
2006-04-13 14:30:00,28.32,28.32,28.14,28.18,10800.0,13.3842,13.3842,13.2991,13.318,10800.0
2006-04-13 15:00:00,28.24,28.29,28.16,28.19,9200.0,13.3463,13.37,13.3085,13.3227,9200.0
2006-04-13 15:30:00,28.25,28.38,28.2,28.33,8500.0,13.3511,13.4125,13.3274,13.3889,8500.0
2006-04-17 09:30:00,28.2,28.36,28.2,28.32,2700.0,13.3274,13.4031,13.3274,13.3842,2700.0
2006-04-17 10:00:00,28.33,28.43,28.33,28.4,2400.0,13.3889,13.4361,13.3889,13.422,2400.0
2006-04-17 10:30:00,28.4,28.4,28.19,28.25,9700.0,13.422,13.422,13.3227,13.3511,9700.0
2006-04-17 11:00:00,28.24,28.31,28.11,28.3,23300.0,13.3463,13.3794,13.2849,13.3747,23300.0
2006-04-17 11:30:00,28.3,28.3,28.21,28.28,4800.0,13.3747,13.3747,13.3322,13.3652,4800.0
2006-04-17 12:00:00,28.27,28.3,28.24,28.29,5100.0,13.3605,13.3747,13.3463,13.37,5100.0
2006-04-17 12:30:00,28.25,28.29,28.21,28.29,7600.0,13.3511,13.37,13.3322,13.37,7600.0
2006-04-17 13:00:00,28.29,28.3,28.25,28.29,3100.0,13.37,13.3747,13.3511,13.37,3100.0
2006-04-17 13:30:00,28.27,28.27,28.2,28.24,6900.0,13.3605,13.3605,13.3274,13.3463,6900.0
2006-04-17 14:00:00,28.24,28.24,28.14,28.18,6100.0,13.3463,13.3463,13.2991,13.318,6100.0
2006-04-17 14:30:00,28.18,28.3,28.18,28.29,8500.0,13.318,13.3747,13.318,13.37,8500.0
2006-04-17 15:00:00,28.3,28.3,28.25,28.25,11800.0,13.3747,13.3747,13.3511,13.3511,11800.0
2006-04-17 15:30:00,28.26,28.28,28.17,28.22,13800.0,13.3558,13.3652,13.3133,13.3369,13800.0
2006-04-18 09:30:00,28.3,28.65,28.3,28.65,14300.0,13.3747,13.5401,13.3747,13.5401,14300.0
2006-04-18 10:00:00,28.69,29.46,28.69,28.97,26900.0,13.559,13.9229,13.559,13.6913,26900.0
2006-04-18 10:30:00,28.97,28.97,28.73,28.73,11500.0,13.6913,13.6913,13.5779,13.5779,11500.0
2006-04-18 11:00:00,28.75,29.05,28.75,28.98,106000.0,13.5874,13.7292,13.5874,13.6961,106000.0
2006-04-18 11:30:00,28.98,29.01,28.89,28.95,6700.0,13.6961,13.7103,13.6535,13.6819,6700.0
2006-04-18 12:00:00,29.0,29.01,28.95,29.0,5100.0,13.7055,13.7103,13.6819,13.7055,5100.0
2006-04-18 12:30:00,29.0,29.12,28.99,29.12,8100.0,13.7055,13.7622,13.7008,13.7622,8100.0
2006-04-18 13:00:00,29.12,29.17,29.09,29.14,9700.0,13.7622,13.7859,13.7481,13.7717,9700.0
2006-04-18 13:30:00,29.13,29.14,29.13,29.14,4800.0,13.767,13.7717,13.767,13.7717,4800.0
2006-04-18 14:00:00,29.13,29.17,29.13,29.15,14100.0,13.767,13.7859,13.767,13.7764,14100.0
2006-04-18 14:30:00,29.15,29.25,29.08,29.25,10800.0,13.7764,13.8237,13.7433,13.8237,10800.0
2006-04-18 15:00:00,29.19,29.45,29.18,29.3,14000.0,13.7953,13.9182,13.7906,13.8473,14000.0
2006-04-18 15:30:00,29.26,29.3,29.13,29.21,24900.0,13.8284,13.8473,13.767,13.8048,24900.0
2006-04-19 09:30:00,29.28,29.54,29.0,29.16,24500.0,13.8379,13.9607,13.7055,13.7811,24500.0
2006-04-19 10:00:00,29.14,29.17,29.05,29.1,20900.0,13.7717,13.7859,13.7292,13.7528,20900.0
2006-04-19 10:30:00,29.09,29.1,28.93,28.97,17600.0,13.7481,13.7528,13.6724,13.6913,17600.0
2006-04-19 11:00:00,28.98,29.11,28.98,29.11,13800.0,13.6961,13.7575,13.6961,13.7575,13800.0
2006-04-19 11:30:00,29.12,29.27,29.12,29.24,13200.0,13.7622,13.8331,13.7622,13.8189,13200.0
2006-04-19 12:00:00,29.25,29.37,29.25,29.32,7400.0,13.8237,13.8804,13.8237,13.8568,7400.0
2006-04-19 12:30:00,29.29,29.29,29.13,29.15,12900.0,13.8426,13.8426,13.767,13.7764,12900.0
2006-04-19 13:00:00,29.13,29.16,28.92,29.07,22300.0,13.767,13.7811,13.6677,13.7386,22300.0
2006-04-19 13:30:00,29.07,29.15,28.97,29.12,17500.0,13.7386,13.7764,13.6913,13.7622,17500.0
2006-04-19 14:00:00,29.12,29.32,29.05,29.32,19300.0,13.7622,13.8568,13.7292,13.8568,19300.0
2006-04-19 14:30:00,29.31,29.38,29.26,29.27,12200.0,13.852,13.8851,13.8284,13.8331,12200.0
2006-04-19 15:00:00,29.27,29.27,29.14,29.25,57800.0,13.8331,13.8331,13.7717,13.8237,57800.0
2006-04-19 15:30:00,29.24,29.33,29.24,29.28,15700.0,13.8189,13.8615,13.8189,13.8379,15700.0
2006-04-20 09:30:00,29.2,29.28,29.07,29.19,11900.0,13.8,13.8379,13.7386,13.7953,11900.0
2006-04-20 10:00:00,29.17,29.3,29.16,29.25,57500.0,13.7859,13.8473,13.7811,13.8237,57500.0
2006-04-20 10:30:00,29.25,29.26,29.05,29.05,24800.0,13.8237,13.8284,13.7292,13.7292,24800.0
2006-04-20 11:00:00,29.08,29.21,29.08,29.2,9100.0,13.7433,13.8048,13.7433,13.8,9100.0
2006-04-20 11:30:00,29.2,29.26,29.18,29.18,19500.0,13.8,13.8284,13.7906,13.7906,19500.0
2006-04-20 12:00:00,29.19,29.21,29.16,29.21,8900.0,13.7953,13.8048,13.7811,13.8048,8900.0
2006-04-20 12:30:00,29.19,29.25,29.19,29.24,9800.0,13.7953,13.8237,13.7953,13.8189,9800.0
2006-04-20 13:00:00,29.25,29.25,29.18,29.21,7200.0,13.8237,13.8237,13.7906,13.8048,7200.0
2006-04-20 13:30:00,29.21,29.25,29.2,29.24,5300.0,13.8048,13.8237,13.8,13.8189,5300.0
2006-04-20 14:00:00,29.23,29.23,29.15,29.2,8700.0,13.8142,13.8142,13.7764,13.8,8700.0
2006-04-20 14:30:00,29.21,29.24,29.21,29.23,8800.0,13.8048,13.8189,13.8048,13.8142,8800.0
2006-04-20 15:00:00,29.22,29.29,29.22,29.29,9900.0,13.8095,13.8426,13.8095,13.8426,9900.0
2006-04-20 15:30:00,29.3,29.38,29.19,29.3,15800.0,13.8473,13.8851,13.7953,13.8473,15800.0
2006-04-21 09:30:00,29.45,29.45,28.82,28.82,52900.0,13.9182,13.9182,13.6205,13.6205,52900.0
2006-04-21 10:00:00,28.82,29.13,28.82,29.03,19600.0,13.6205,13.767,13.6205,13.7197,19600.0
2006-04-21 10:30:00,29.0,29.06,29.0,29.03,14200.0,13.7055,13.7339,13.7055,13.7197,14200.0
2006-04-21 11:00:00,29.02,29.06,28.96,29.03,17100.0,13.715,13.7339,13.6866,13.7197,17100.0
2006-04-21 11:30:00,29.03,29.11,29.03,29.09,12500.0,13.7197,13.7575,13.7197,13.7481,12500.0
2006-04-21 12:00:00,29.09,29.18,29.04,29.1,12000.0,13.7481,13.7906,13.7244,13.7528,12000.0
2006-04-21 12:30:00,29.1,29.12,29.06,29.11,5600.0,13.7528,13.7622,13.7339,13.7575,5600.0
2006-04-21 13:00:00,29.1,29.1,28.97,29.01,22100.0,13.7528,13.7528,13.6913,13.7103,22100.0
2006-04-21 13:30:00,29.02,29.13,28.98,28.99,37500.0,13.715,13.767,13.6961,13.7008,37500.0
2006-04-21 14:00:00,28.97,29.04,28.94,29.01,12800.0,13.6913,13.7244,13.6772,13.7103,12800.0
2006-04-21 14:30:00,29.0,29.03,28.93,29.02,9400.0,13.7055,13.7197,13.6724,13.715,9400.0
2006-04-21 15:00:00,29.02,29.06,29.0,29.06,8700.0,13.715,13.7339,13.7055,13.7339,8700.0
2006-04-21 15:30:00,29.12,29.16,29.02,29.15,6800.0,13.7622,13.7811,13.715,13.7764,6800.0
2006-04-24 09:30:00,29.22,29.23,28.98,28.99,6000.0,13.8095,13.8142,13.6961,13.7008,6000.0
2006-04-24 10:00:00,28.98,29.04,28.8,28.87,6000.0,13.6961,13.7244,13.611,13.6441,6000.0
2006-04-24 10:30:00,28.86,28.87,28.65,28.65,9800.0,13.6394,13.6441,13.5401,13.5401,9800.0
2006-04-24 11:00:00,28.61,28.63,28.48,28.62,14400.0,13.5212,13.5307,13.4598,13.5259,14400.0
2006-04-24 11:30:00,28.62,28.8,28.61,28.71,6000.0,13.5259,13.611,13.5212,13.5685,6000.0
2006-04-24 12:00:00,28.69,28.71,28.68,28.68,3200.0,13.559,13.5685,13.5543,13.5543,3200.0
2006-04-24 12:30:00,28.68,28.69,28.64,28.64,4600.0,13.5543,13.559,13.5354,13.5354,4600.0
2006-04-24 13:00:00,28.62,28.74,28.62,28.74,5100.0,13.5259,13.5826,13.5259,13.5826,5100.0
2006-04-24 13:30:00,28.74,28.89,28.73,28.75,4700.0,13.5826,13.6535,13.5779,13.5874,4700.0
2006-04-24 14:00:00,28.72,28.77,28.7,28.72,5300.0,13.5732,13.5968,13.5637,13.5732,5300.0
2006-04-24 14:30:00,28.7,28.74,28.66,28.72,6600.0,13.5637,13.5826,13.5448,13.5732,6600.0
2006-04-24 15:00:00,28.73,28.8,28.71,28.77,4900.0,13.5779,13.611,13.5685,13.5968,4900.0
2006-04-24 15:30:00,28.81,28.84,28.76,28.8,9300.0,13.6157,13.6299,13.5921,13.611,9300.0
2006-04-25 09:30:00,28.82,28.82,28.68,28.68,6000.0,13.6205,13.6205,13.5543,13.5543,6000.0
2006-04-25 10:00:00,28.64,28.64,28.44,28.45,8400.0,13.5354,13.5354,13.4409,13.4456,8400.0
2006-04-25 10:30:00,28.45,28.59,28.35,28.45,7400.0,13.4456,13.5118,13.3983,13.4456,7400.0
2006-04-25 11:00:00,28.46,28.48,28.4,28.43,4000.0,13.4503,13.4598,13.422,13.4361,4000.0
2006-04-25 11:30:00,28.43,28.44,28.2,28.2,7300.0,13.4361,13.4409,13.3274,13.3274,7300.0
2006-04-25 12:00:00,28.18,28.35,28.18,28.34,4000.0,13.318,13.3983,13.318,13.3936,4000.0
2006-04-25 12:30:00,28.35,28.44,28.31,28.34,4900.0,13.3983,13.4409,13.3794,13.3936,4900.0
2006-04-25 13:00:00,28.34,28.34,28.15,28.15,7200.0,13.3936,13.3936,13.3038,13.3038,7200.0
2006-04-25 13:30:00,28.13,28.17,28.1,28.1,57500.0,13.2944,13.3133,13.2802,13.2802,57500.0
2006-04-25 14:00:00,28.12,28.22,28.11,28.22,8600.0,13.2896,13.3369,13.2849,13.3369,8600.0
2006-04-25 14:30:00,28.22,28.26,28.16,28.22,5700.0,13.3369,13.3558,13.3085,13.3369,5700.0
2006-04-25 15:00:00,28.23,28.37,28.22,28.37,34300.0,13.3416,13.4078,13.3369,13.4078,34300.0
2006-04-25 15:30:00,28.38,28.7,28.38,28.66,17300.0,13.4125,13.5637,13.4125,13.5448,17300.0
2006-04-26 09:30:00,28.64,28.66,28.37,28.39,10500.0,13.5354,13.5448,13.4078,13.4172,10500.0
2006-04-26 10:00:00,28.39,28.39,28.01,28.36,35100.0,13.4172,13.4172,13.2376,13.4031,35100.0
2006-04-26 10:30:00,28.41,28.54,28.23,28.27,11300.0,13.4267,13.4881,13.3416,13.3605,11300.0
2006-04-26 11:00:00,28.28,28.34,28.2,28.3,10900.0,13.3652,13.3936,13.3274,13.3747,10900.0
2006-04-26 11:30:00,28.32,28.32,28.25,28.25,7000.0,13.3842,13.3842,13.3511,13.3511,7000.0
2006-04-26 12:00:00,28.25,28.27,28.21,28.27,10900.0,13.3511,13.3605,13.3322,13.3605,10900.0
2006-04-26 12:30:00,28.27,28.3,28.24,28.26,10100.0,13.3605,13.3747,13.3463,13.3558,10100.0
2006-04-26 13:00:00,28.27,28.28,28.23,28.23,1800.0,13.3605,13.3652,13.3416,13.3416,1800.0
2006-04-26 13:30:00,28.22,28.3,28.22,28.3,5600.0,13.3369,13.3747,13.3369,13.3747,5600.0
2006-04-26 14:00:00,28.28,28.3,28.18,28.21,4100.0,13.3652,13.3747,13.318,13.3322,4100.0
2006-04-26 14:30:00,28.16,28.2,28.03,28.04,3800.0,13.3085,13.3274,13.2471,13.2518,3800.0
2006-04-26 15:00:00,28.04,28.04,27.89,27.9,11000.0,13.2518,13.2518,13.1809,13.1857,11000.0
2006-04-26 15:30:00,27.91,28.07,27.88,28.06,8100.0,13.1904,13.266,13.1762,13.2613,8100.0
2006-04-27 09:30:00,28.1,28.1,27.77,27.82,3900.0,13.2802,13.2802,13.1242,13.1479,3900.0
2006-04-27 10:00:00,27.82,28.04,27.82,27.91,8100.0,13.1479,13.2518,13.1479,13.1904,8100.0
2006-04-27 10:30:00,27.88,27.9,27.76,27.9,8600.0,13.1762,13.1857,13.1195,13.1857,8600.0
2006-04-27 11:00:00,27.9,28.3,27.9,28.3,10600.0,13.1857,13.3747,13.1857,13.3747,10600.0
2006-04-27 11:30:00,28.25,28.28,28.06,28.14,8100.0,13.3511,13.3652,13.2613,13.2991,8100.0
2006-04-27 12:00:00,28.2,28.57,28.2,28.52,6800.0,13.3274,13.5023,13.3274,13.4787,6800.0
2006-04-27 12:30:00,28.57,28.68,28.55,28.66,2300.0,13.5023,13.5543,13.4929,13.5448,2300.0
2006-04-27 13:00:00,28.57,28.59,28.53,28.59,2000.0,13.5023,13.5118,13.4834,13.5118,2000.0
2006-04-27 13:30:00,28.59,28.59,28.36,28.36,2600.0,13.5118,13.5118,13.4031,13.4031,2600.0
2006-04-27 14:00:00,28.34,28.34,28.19,28.23,3600.0,13.3936,13.3936,13.3227,13.3416,3600.0
2006-04-27 14:30:00,28.21,28.38,28.19,28.3,6900.0,13.3322,13.4125,13.3227,13.3747,6900.0
2006-04-27 15:00:00,28.31,28.31,28.15,28.16,8300.0,13.3794,13.3794,13.3038,13.3085,8300.0
2006-04-27 15:30:00,28.16,28.18,28.06,28.18,5000.0,13.3085,13.318,13.2613,13.318,5000.0
2006-04-28 09:30:00,27.2,28.25,27.2,27.99,6500.0,12.8548,13.3511,12.8548,13.2282,6500.0
2006-04-28 10:00:00,27.95,28.11,27.95,27.99,13200.0,13.2093,13.2849,13.2093,13.2282,13200.0
2006-04-28 10:30:00,28.01,28.45,28.01,28.44,9200.0,13.2376,13.4456,13.2376,13.4409,9200.0
2006-04-28 11:00:00,28.46,28.49,28.43,28.45,7200.0,13.4503,13.4645,13.4361,13.4456,7200.0
2006-04-28 11:30:00,28.46,28.5,28.43,28.48,4100.0,13.4503,13.4692,13.4361,13.4598,4100.0
2006-04-28 12:00:00,28.48,28.49,28.41,28.46,4800.0,13.4598,13.4645,13.4267,13.4503,4800.0
2006-04-28 12:30:00,28.43,28.47,28.31,28.44,2100.0,13.4361,13.455,13.3794,13.4409,2100.0
2006-04-28 13:00:00,28.45,28.47,28.4,28.47,1700.0,13.4456,13.455,13.422,13.455,1700.0
2006-04-28 13:30:00,28.47,28.47,28.4,28.42,1300.0,13.455,13.455,13.422,13.4314,1300.0
2006-04-28 14:00:00,28.43,28.45,28.34,28.39,2300.0,13.4361,13.4456,13.3936,13.4172,2300.0
2006-04-28 14:30:00,28.35,28.36,28.19,28.2,3600.0,13.3983,13.4031,13.3227,13.3274,3600.0
2006-04-28 15:00:00,28.2,28.23,28.1,28.16,5100.0,13.3274,13.3416,13.2802,13.3085,5100.0
2006-04-28 15:30:00,28.17,28.23,28.17,28.23,7100.0,13.3133,13.3416,13.3133,13.3416,7100.0
2006-05-01 09:30:00,28.3,28.43,28.3,28.33,4000.0,13.3747,13.4361,13.3747,13.3889,4000.0
2006-05-01 10:00:00,28.31,28.43,28.28,28.3,6600.0,13.3794,13.4361,13.3652,13.3747,6600.0
2006-05-01 10:30:00,28.31,28.31,28.24,28.26,4000.0,13.3794,13.3794,13.3463,13.3558,4000.0
2006-05-01 11:00:00,28.27,28.27,28.0,28.02,7600.0,13.3605,13.3605,13.2329,13.2424,7600.0
2006-05-01 11:30:00,28.04,28.08,27.97,27.99,8800.0,13.2518,13.2707,13.2187,13.2282,8800.0
2006-05-01 12:00:00,27.99,28.02,27.98,28.01,8200.0,13.2282,13.2424,13.2235,13.2376,8200.0
2006-05-01 12:30:00,28.01,28.01,27.96,27.96,5300.0,13.2376,13.2376,13.214,13.214,5300.0
2006-05-01 13:00:00,27.97,28.0,27.96,28.0,4000.0,13.2187,13.2329,13.214,13.2329,4000.0
2006-05-01 13:30:00,28.01,28.06,27.99,28.01,3200.0,13.2376,13.2613,13.2282,13.2376,3200.0
2006-05-01 14:00:00,28.03,28.13,28.03,28.04,2900.0,13.2471,13.2944,13.2471,13.2518,2900.0
2006-05-01 14:30:00,28.05,28.05,28.0,28.02,8400.0,13.2566,13.2566,13.2329,13.2424,8400.0
2006-05-01 15:00:00,28.02,28.02,27.69,27.83,12500.0,13.2424,13.2424,13.0864,13.1526,12500.0
2006-05-01 15:30:00,27.81,27.86,27.7,27.76,12700.0,13.1431,13.1668,13.0911,13.1195,12700.0
2006-05-02 09:30:00,27.79,27.79,27.4,27.44,14500.0,13.1337,13.1337,12.9494,12.9683,14500.0
2006-05-02 10:00:00,27.44,27.48,27.05,27.37,25500.0,12.9683,12.9872,12.7839,12.9352,25500.0
2006-05-02 10:30:00,27.3,27.35,27.15,27.15,26600.0,12.9021,12.9257,12.8312,12.8312,26600.0
2006-05-02 11:00:00,27.15,27.2,27.15,27.2,4800.0,12.8312,12.8548,12.8312,12.8548,4800.0
2006-05-02 11:30:00,27.18,27.31,27.18,27.31,6300.0,12.8454,12.9068,12.8454,12.9068,6300.0
2006-05-02 12:00:00,27.29,27.31,27.28,27.28,7100.0,12.8974,12.9068,12.8926,12.8926,7100.0
2006-05-02 12:30:00,27.33,27.48,27.3,27.48,11100.0,12.9163,12.9872,12.9021,12.9872,11100.0
2006-05-02 13:00:00,27.49,27.55,27.47,27.55,3500.0,12.9919,13.0202,12.9824,13.0202,3500.0
2006-05-02 13:30:00,27.57,27.57,27.42,27.42,10300.0,13.0297,13.0297,12.9588,12.9588,10300.0
2006-05-02 14:00:00,27.43,27.55,27.43,27.5,9600.0,12.9635,13.0202,12.9635,12.9966,9600.0
2006-05-02 14:30:00,27.46,27.67,27.45,27.5,24000.0,12.9777,13.077,12.973,12.9966,24000.0
2006-05-02 15:00:00,27.46,27.6,27.46,27.47,6000.0,12.9777,13.0439,12.9777,12.9824,6000.0
2006-05-02 15:30:00,27.46,27.5,27.3,27.5,29600.0,12.9777,12.9966,12.9021,12.9966,29600.0
2006-05-03 09:30:00,27.4,27.58,27.36,27.36,7400.0,12.9494,13.0344,12.9305,12.9305,7400.0
2006-05-03 10:00:00,27.31,27.33,27.19,27.31,7000.0,12.9068,12.9163,12.8501,12.9068,7000.0
2006-05-03 10:30:00,27.38,27.38,27.19,27.3,7700.0,12.9399,12.9399,12.8501,12.9021,7700.0
2006-05-03 11:00:00,27.28,27.34,27.27,27.29,5900.0,12.8926,12.921,12.8879,12.8974,5900.0
2006-05-03 11:30:00,27.29,27.3,27.24,27.26,2900.0,12.8974,12.9021,12.8737,12.8832,2900.0
2006-05-03 12:00:00,27.24,27.28,27.09,27.17,3700.0,12.8737,12.8926,12.8028,12.8407,3700.0
2006-05-03 12:30:00,27.15,27.23,27.14,27.22,4200.0,12.8312,12.869,12.8265,12.8643,4200.0
2006-05-03 13:00:00,27.22,27.32,27.22,27.3,4300.0,12.8643,12.9115,12.8643,12.9021,4300.0
2006-05-03 13:30:00,27.32,27.37,27.24,27.29,3400.0,12.9115,12.9352,12.8737,12.8974,3400.0
2006-05-03 14:00:00,27.26,27.26,27.09,27.25,25000.0,12.8832,12.8832,12.8028,12.8785,25000.0
2006-05-03 14:30:00,27.23,27.38,27.16,27.37,12900.0,12.869,12.9399,12.8359,12.9352,12900.0
2006-05-03 15:00:00,27.36,27.51,27.34,27.43,12900.0,12.9305,13.0013,12.921,12.9635,12900.0
2006-05-03 15:30:00,27.42,27.76,27.42,27.75,11800.0,12.9588,13.1195,12.9588,13.1148,11800.0
2006-05-04 09:30:00,27.88,28.17,27.73,28.02,8400.0,13.1762,13.3133,13.1053,13.2424,8400.0
2006-05-04 10:00:00,28.04,28.04,27.73,27.8,3400.0,13.2518,13.2518,13.1053,13.1384,3400.0
2006-05-04 10:30:00,27.82,27.83,27.78,27.78,1700.0,13.1479,13.1526,13.1289,13.1289,1700.0
2006-05-04 11:00:00,27.78,27.79,27.72,27.72,700.0,13.1289,13.1337,13.1006,13.1006,700.0
2006-05-04 11:30:00,27.73,27.75,27.71,27.75,1400.0,13.1053,13.1148,13.0959,13.1148,1400.0
2006-05-04 12:00:00,27.72,27.75,27.64,27.68,2100.0,13.1006,13.1148,13.0628,13.0817,2100.0
2006-05-04 12:30:00,27.61,27.7,27.61,27.7,800.0,13.0486,13.0911,13.0486,13.0911,800.0
2006-05-04 13:00:00,27.7,27.74,27.7,27.74,1300.0,13.0911,13.11,13.0911,13.11,1300.0
2006-05-04 13:30:00,27.73,27.76,27.67,27.72,1400.0,13.1053,13.1195,13.077,13.1006,1400.0
2006-05-04 14:00:00,27.7,27.76,27.7,27.76,4000.0,13.0911,13.1195,13.0911,13.1195,4000.0
2006-05-04 14:30:00,27.8,27.8,27.7,27.76,25300.0,13.1384,13.1384,13.0911,13.1195,25300.0
2006-05-04 15:00:00,27.77,27.78,27.71,27.75,3900.0,13.1242,13.1289,13.0959,13.1148,3900.0
2006-05-04 15:30:00,27.77,27.8,27.74,27.78,16000.0,13.1242,13.1384,13.11,13.1289,16000.0
2006-05-05 09:30:00,27.3,27.31,26.69,26.72,102300.0,12.9021,12.9068,12.6138,12.628,102300.0
2006-05-05 10:00:00,26.85,27.17,26.85,26.99,132900.0,12.6894,12.8407,12.6894,12.7556,132900.0
2006-05-05 10:30:00,26.93,26.96,26.71,26.96,31100.0,12.7272,12.7414,12.6233,12.7414,31100.0
2006-05-05 11:00:00,26.93,26.95,26.86,26.88,19400.0,12.7272,12.7367,12.6942,12.7036,19400.0
2006-05-05 11:30:00,26.88,26.96,26.86,26.88,7900.0,12.7036,12.7414,12.6942,12.7036,7900.0
2006-05-05 12:00:00,26.87,26.95,26.85,26.91,27900.0,12.6989,12.7367,12.6894,12.7178,27900.0
2006-05-05 12:30:00,26.91,27.09,26.9,27.07,37000.0,12.7178,12.8028,12.7131,12.7934,37000.0
2006-05-05 13:00:00,27.07,27.22,27.07,27.22,133600.0,12.7934,12.8643,12.7934,12.8643,133600.0
2006-05-05 13:30:00,27.19,27.2,27.05,27.08,12300.0,12.8501,12.8548,12.7839,12.7981,12300.0
2006-05-05 14:00:00,27.09,27.15,27.07,27.15,32400.0,12.8028,12.8312,12.7934,12.8312,32400.0
2006-05-05 14:30:00,27.13,27.43,27.13,27.34,35600.0,12.8218,12.9635,12.8218,12.921,35600.0
2006-05-05 15:00:00,27.39,27.52,27.35,27.5,70400.0,12.9446,13.0061,12.9257,12.9966,70400.0
2006-05-05 15:30:00,27.5,27.69,27.48,27.55,30800.0,12.9966,13.0864,12.9872,13.0202,30800.0
2006-05-08 09:30:00,27.5,27.5,27.21,27.36,5100.0,12.9966,12.9966,12.8596,12.9305,5100.0
2006-05-08 10:00:00,27.42,27.43,27.25,27.38,11200.0,12.9588,12.9635,12.8785,12.9399,11200.0
2006-05-08 10:30:00,27.36,27.37,27.16,27.18,5900.0,12.9305,12.9352,12.8359,12.8454,5900.0
2006-05-08 11:00:00,27.17,27.18,27.1,27.11,20100.0,12.8407,12.8454,12.8076,12.8123,20100.0
2006-05-08 11:30:00,27.11,27.12,27.06,27.06,9600.0,12.8123,12.817,12.7887,12.7887,9600.0
2006-05-08 12:00:00,27.07,27.09,27.06,27.08,8100.0,12.7934,12.8028,12.7887,12.7981,8100.0
2006-05-08 12:30:00,27.09,27.1,27.07,27.1,8700.0,12.8028,12.8076,12.7934,12.8076,8700.0
2006-05-08 13:00:00,27.1,27.17,27.09,27.09,18800.0,12.8076,12.8407,12.8028,12.8028,18800.0
2006-05-08 13:30:00,27.07,27.1,27.04,27.05,5800.0,12.7934,12.8076,12.7792,12.7839,5800.0
2006-05-08 14:00:00,27.05,27.12,27.04,27.09,24900.0,12.7839,12.817,12.7792,12.8028,24900.0
2006-05-08 14:30:00,27.06,27.12,27.06,27.1,24300.0,12.7887,12.817,12.7887,12.8076,24300.0
2006-05-08 15:00:00,27.11,27.19,27.11,27.13,7600.0,12.8123,12.8501,12.8123,12.8218,7600.0
2006-05-08 15:30:00,27.13,27.15,27.08,27.1,31100.0,12.8218,12.8312,12.7981,12.8076,31100.0
2006-05-09 09:30:00,26.91,27.05,26.83,26.91,5600.0,12.7178,12.7839,12.68,12.7178,5600.0
2006-05-09 10:00:00,26.91,27.01,26.9,26.99,13500.0,12.7178,12.765,12.7131,12.7556,13500.0
2006-05-09 10:30:00,27.0,27.04,26.94,26.95,61400.0,12.7603,12.7792,12.732,12.7367,61400.0
2006-05-09 11:00:00,26.96,27.03,26.96,27.0,8500.0,12.7414,12.7745,12.7414,12.7603,8500.0
2006-05-09 11:30:00,27.0,27.01,26.99,27.0,16500.0,12.7603,12.765,12.7556,12.7603,16500.0
2006-05-09 12:00:00,26.99,27.02,26.99,27.02,13800.0,12.7556,12.7698,12.7556,12.7698,13800.0
2006-05-09 12:30:00,27.03,27.04,27.01,27.02,5300.0,12.7745,12.7792,12.765,12.7698,5300.0
2006-05-09 13:00:00,27.02,27.04,27.0,27.04,6000.0,12.7698,12.7792,12.7603,12.7792,6000.0
2006-05-09 13:30:00,27.04,27.04,27.0,27.03,6500.0,12.7792,12.7792,12.7603,12.7745,6500.0
2006-05-09 14:00:00,27.03,27.06,27.0,27.05,5500.0,12.7745,12.7887,12.7603,12.7839,5500.0
2006-05-09 14:30:00,27.04,27.23,27.04,27.22,5700.0,12.7792,12.869,12.7792,12.8643,5700.0
2006-05-09 15:00:00,27.22,27.22,27.07,27.07,5100.0,12.8643,12.8643,12.7934,12.7934,5100.0
2006-05-09 15:30:00,27.08,27.08,27.0,27.0,9700.0,12.7981,12.7981,12.7603,12.7603,9700.0
2006-05-10 09:30:00,26.97,27.23,26.97,27.16,97700.0,12.7461,12.869,12.7461,12.8359,97700.0
2006-05-10 10:00:00,27.17,27.28,27.15,27.24,15100.0,12.8407,12.8926,12.8312,12.8737,15100.0
2006-05-10 10:30:00,27.23,27.23,27.14,27.15,10000.0,12.869,12.869,12.8265,12.8312,10000.0
2006-05-10 11:00:00,27.15,27.18,27.15,27.15,13100.0,12.8312,12.8454,12.8312,12.8312,13100.0
2006-05-10 11:30:00,27.17,27.19,27.15,27.18,7100.0,12.8407,12.8501,12.8312,12.8454,7100.0
2006-05-10 12:00:00,27.17,27.18,27.13,27.15,18600.0,12.8407,12.8454,12.8218,12.8312,18600.0
2006-05-10 12:30:00,27.15,27.17,27.11,27.13,5600.0,12.8312,12.8407,12.8123,12.8218,5600.0
2006-05-10 13:00:00,27.13,27.14,27.08,27.12,10500.0,12.8218,12.8265,12.7981,12.817,10500.0
2006-05-10 13:30:00,27.12,27.15,27.08,27.11,7500.0,12.817,12.8312,12.7981,12.8123,7500.0
2006-05-10 14:00:00,27.12,27.13,27.08,27.12,4800.0,12.817,12.8218,12.7981,12.817,4800.0
2006-05-10 14:30:00,27.08,27.09,26.95,27.09,28900.0,12.7981,12.8028,12.7367,12.8028,28900.0
2006-05-10 15:00:00,27.06,27.06,27.0,27.0,25400.0,12.7887,12.7887,12.7603,12.7603,25400.0
2006-05-10 15:30:00,26.98,26.98,26.9,26.93,4400.0,12.7509,12.7509,12.7131,12.7272,4400.0
2006-05-11 09:30:00,26.9,27.03,26.87,26.96,3900.0,12.7131,12.7745,12.6989,12.7414,3900.0
2006-05-11 10:00:00,27.02,27.1,26.95,27.02,18400.0,12.7698,12.8076,12.7367,12.7698,18400.0
2006-05-11 10:30:00,27.02,27.02,26.87,26.87,4700.0,12.7698,12.7698,12.6989,12.6989,4700.0
2006-05-11 11:00:00,26.89,26.92,26.75,26.75,2200.0,12.7083,12.7225,12.6422,12.6422,2200.0
2006-05-11 11:30:00,26.75,26.77,26.73,26.75,14000.0,12.6422,12.6516,12.6327,12.6422,14000.0
2006-05-11 12:00:00,26.75,26.76,26.68,26.71,9800.0,12.6422,12.6469,12.6091,12.6233,9800.0
2006-05-11 12:30:00,26.72,26.83,26.72,26.76,8200.0,12.628,12.68,12.628,12.6469,8200.0
2006-05-11 13:00:00,26.76,26.8,26.63,26.73,9400.0,12.6469,12.6658,12.5855,12.6327,9400.0
2006-05-11 13:30:00,26.7,26.77,26.68,26.74,4800.0,12.6185,12.6516,12.6091,12.6374,4800.0
2006-05-11 14:00:00,26.74,26.88,26.72,26.87,5400.0,12.6374,12.7036,12.628,12.6989,5400.0
2006-05-11 14:30:00,26.88,26.88,26.71,26.75,6700.0,12.7036,12.7036,12.6233,12.6422,6700.0
2006-05-11 15:00:00,26.7,26.93,26.7,26.8,25900.0,12.6185,12.7272,12.6185,12.6658,25900.0
2006-05-11 15:30:00,26.78,26.84,26.71,26.71,7600.0,12.6563,12.6847,12.6233,12.6233,7600.0
2006-05-12 09:30:00,26.7,26.75,25.95,26.12,79400.0,12.6185,12.6422,12.2641,12.3444,79400.0
2006-05-12 10:00:00,26.11,26.21,26.02,26.06,14500.0,12.3397,12.387,12.2972,12.3161,14500.0
2006-05-12 10:30:00,26.08,26.14,26.0,26.14,18300.0,12.3255,12.3539,12.2877,12.3539,18300.0
2006-05-12 11:00:00,26.18,26.2,26.07,26.1,10500.0,12.3728,12.3822,12.3208,12.335,10500.0
2006-05-12 11:30:00,26.04,26.1,25.98,26.1,5200.0,12.3066,12.335,12.2783,12.335,5200.0
2006-05-12 12:00:00,26.1,26.12,25.89,25.89,14600.0,12.335,12.3444,12.2357,12.2357,14600.0
2006-05-12 12:30:00,25.9,25.91,25.72,25.78,8300.0,12.2405,12.2452,12.1554,12.1837,8300.0
2006-05-12 13:00:00,25.79,25.99,25.79,25.85,6400.0,12.1885,12.283,12.1885,12.2168,6400.0
2006-05-12 13:30:00,25.89,25.89,25.74,25.8,26600.0,12.2357,12.2357,12.1648,12.1932,26600.0
2006-05-12 14:00:00,25.8,25.8,25.72,25.79,8500.0,12.1932,12.1932,12.1554,12.1885,8500.0
2006-05-12 14:30:00,25.79,26.0,25.78,25.94,11800.0,12.1885,12.2877,12.1837,12.2594,11800.0
2006-05-12 15:00:00,25.95,26.01,25.95,26.0,10300.0,12.2641,12.2924,12.2641,12.2877,10300.0
2006-05-12 15:30:00,26.0,26.02,25.82,25.99,22000.0,12.2877,12.2972,12.2026,12.283,22000.0
2006-05-15 09:30:00,25.95,25.95,25.58,25.59,3700.0,12.2641,12.2641,12.0892,12.0939,3700.0
2006-05-15 10:00:00,25.56,25.75,25.45,25.67,5100.0,12.0798,12.1696,12.0278,12.1318,5100.0
2006-05-15 10:30:00,25.68,26.03,25.67,26.03,7000.0,12.1365,12.3019,12.1318,12.3019,7000.0
2006-05-15 11:00:00,26.02,26.19,26.02,26.15,2700.0,12.2972,12.3775,12.2972,12.3586,2700.0
2006-05-15 11:30:00,26.13,26.13,26.08,26.09,1400.0,12.3491,12.3491,12.3255,12.3302,1400.0
2006-05-15 12:00:00,26.14,26.19,26.09,26.17,2700.0,12.3539,12.3775,12.3302,12.3681,2700.0
2006-05-15 12:30:00,26.18,26.19,26.16,26.16,3000.0,12.3728,12.3775,12.3633,12.3633,3000.0
2006-05-15 13:00:00,26.19,26.23,26.06,26.06,3200.0,12.3775,12.3964,12.3161,12.3161,3200.0
2006-05-15 13:30:00,26.02,26.02,25.72,25.72,3200.0,12.2972,12.2972,12.1554,12.1554,3200.0
2006-05-15 14:00:00,25.73,25.97,25.66,25.95,8200.0,12.1601,12.2735,12.127,12.2641,8200.0
2006-05-15 14:30:00,26.02,26.15,26.02,26.05,13600.0,12.2972,12.3586,12.2972,12.3113,13600.0
2006-05-15 15:00:00,26.06,26.17,26.04,26.14,10400.0,12.3161,12.3681,12.3066,12.3539,10400.0
2006-05-15 15:30:00,26.14,26.26,26.02,26.17,13300.0,12.3539,12.4106,12.2972,12.3681,13300.0
2006-05-16 09:30:00,26.05,26.28,26.05,26.17,10300.0,12.3113,12.42,12.3113,12.3681,10300.0
2006-05-16 10:00:00,26.17,26.26,26.17,26.2,7300.0,12.3681,12.4106,12.3681,12.3822,7300.0
2006-05-16 10:30:00,26.21,26.24,26.15,26.18,4100.0,12.387,12.4011,12.3586,12.3728,4100.0
2006-05-16 11:00:00,26.14,26.19,26.06,26.12,3300.0,12.3539,12.3775,12.3161,12.3444,3300.0
2006-05-16 11:30:00,26.08,26.11,26.02,26.05,3200.0,12.3255,12.3397,12.2972,12.3113,3200.0
2006-05-16 12:00:00,26.02,26.03,25.99,26.0,5100.0,12.2972,12.3019,12.283,12.2877,5100.0
2006-05-16 12:30:00,26.01,26.1,26.01,26.1,4000.0,12.2924,12.335,12.2924,12.335,4000.0
2006-05-16 13:00:00,26.09,26.11,26.09,26.09,2100.0,12.3302,12.3397,12.3302,12.3302,2100.0
2006-05-16 13:30:00,26.09,26.09,26.02,26.03,5200.0,12.3302,12.3302,12.2972,12.3019,5200.0
2006-05-16 14:00:00,26.03,26.03,26.02,26.02,2500.0,12.3019,12.3019,12.2972,12.2972,2500.0
2006-05-16 14:30:00,26.01,26.05,26.0,26.04,1900.0,12.2924,12.3113,12.2877,12.3066,1900.0
2006-05-16 15:00:00,26.05,26.06,25.97,25.98,5700.0,12.3113,12.3161,12.2735,12.2783,5700.0
2006-05-16 15:30:00,25.97,26.0,25.95,25.95,11300.0,12.2735,12.2877,12.2641,12.2641,11300.0
2006-05-17 09:30:00,25.8,25.88,25.59,25.59,5900.0,12.1932,12.231,12.0939,12.0939,5900.0
2006-05-17 10:00:00,25.58,25.6,25.42,25.42,2600.0,12.0892,12.0987,12.0136,12.0136,2600.0
2006-05-17 10:30:00,25.4,25.59,25.33,25.56,19200.0,12.0041,12.0939,11.9711,12.0798,19200.0
2006-05-17 11:00:00,25.56,25.59,25.46,25.52,14500.0,12.0798,12.0939,12.0325,12.0609,14500.0
2006-05-17 11:30:00,25.51,25.59,25.47,25.55,9100.0,12.0561,12.0939,12.0372,12.075,9100.0
2006-05-17 12:00:00,25.56,25.76,25.56,25.76,14100.0,12.0798,12.1743,12.0798,12.1743,14100.0
2006-05-17 12:30:00,25.74,25.75,25.69,25.71,6900.0,12.1648,12.1696,12.1412,12.1507,6900.0
2006-05-17 13:00:00,25.71,25.82,25.54,25.59,8600.0,12.1507,12.2026,12.0703,12.0939,8600.0
2006-05-17 13:30:00,25.57,25.75,25.57,25.75,8800.0,12.0845,12.1696,12.0845,12.1696,8800.0
2006-05-17 14:00:00,25.76,25.76,25.58,25.63,4100.0,12.1743,12.1743,12.0892,12.1128,4100.0
2006-05-17 14:30:00,25.63,25.66,25.53,25.62,5800.0,12.1128,12.127,12.0656,12.1081,5800.0
2006-05-17 15:00:00,25.62,25.66,25.6,25.61,3100.0,12.1081,12.127,12.0987,12.1034,3100.0
2006-05-17 15:30:00,25.61,25.63,25.49,25.57,15300.0,12.1034,12.1128,12.0467,12.0845,15300.0
2006-05-18 09:30:00,25.6,26.06,25.6,25.73,14700.0,12.0987,12.3161,12.0987,12.1601,14700.0
2006-05-18 10:00:00,25.78,25.93,25.78,25.89,8000.0,12.1837,12.2546,12.1837,12.2357,8000.0
2006-05-18 10:30:00,25.89,25.93,25.8,25.92,7200.0,12.2357,12.2546,12.1932,12.2499,7200.0
2006-05-18 11:00:00,25.92,25.93,25.66,25.74,6000.0,12.2499,12.2546,12.127,12.1648,6000.0
2006-05-18 11:30:00,25.74,25.83,25.66,25.68,6200.0,12.1648,12.2074,12.127,12.1365,6200.0
2006-05-18 12:00:00,25.63,25.78,25.62,25.76,16000.0,12.1128,12.1837,12.1081,12.1743,16000.0
2006-05-18 12:30:00,25.74,25.74,25.66,25.67,3500.0,12.1648,12.1648,12.127,12.1318,3500.0
2006-05-18 13:00:00,25.65,25.68,25.55,25.55,10500.0,12.1223,12.1365,12.075,12.075,10500.0
2006-05-18 13:30:00,25.56,25.64,25.4,25.48,20400.0,12.0798,12.1176,12.0041,12.042,20400.0
2006-05-18 14:00:00,25.48,25.51,25.29,25.29,14100.0,12.042,12.0561,11.9522,11.9522,14100.0
2006-05-18 14:30:00,25.3,25.31,25.15,25.17,17400.0,11.9569,11.9616,11.886,11.8954,17400.0
2006-05-18 15:00:00,25.18,25.2,24.95,25.03,15100.0,11.9002,11.9096,11.7915,11.8293,15100.0
2006-05-18 15:30:00,25.03,25.06,24.76,24.79,72800.0,11.8293,11.8435,11.7017,11.7159,72800.0
2006-05-19 09:30:00,24.79,24.95,24.7,24.7,7800.0,11.7159,11.7915,11.6733,11.6733,7800.0
2006-05-19 10:00:00,24.72,24.72,24.51,24.59,4800.0,11.6828,11.6828,11.5835,11.6213,4800.0
2006-05-19 10:30:00,24.59,24.7,24.55,24.66,29700.0,11.6213,11.6733,11.6024,11.6544,29700.0
2006-05-19 11:00:00,24.67,25.0,24.63,24.96,21300.0,11.6591,11.8151,11.6402,11.7962,21300.0
2006-05-19 11:30:00,24.95,24.97,24.82,24.84,3600.0,11.7915,11.8009,11.73,11.7395,3600.0
2006-05-19 12:00:00,24.84,25.09,24.84,25.01,8400.0,11.7395,11.8576,11.7395,11.8198,8400.0
2006-05-19 12:30:00,25.01,25.32,24.96,25.25,17500.0,11.8198,11.9663,11.7962,11.9333,17500.0
2006-05-19 13:00:00,25.23,25.27,25.18,25.21,7800.0,11.9238,11.9427,11.9002,11.9144,7800.0
2006-05-19 13:30:00,25.18,25.23,25.09,25.09,8100.0,11.9002,11.9238,11.8576,11.8576,8100.0
2006-05-19 14:00:00,25.16,25.16,24.9,24.95,11700.0,11.8907,11.8907,11.7678,11.7915,11700.0
2006-05-19 14:30:00,24.95,24.95,24.66,24.68,46900.0,11.7915,11.7915,11.6544,11.6639,46900.0
2006-05-19 15:00:00,24.68,24.72,24.65,24.67,19400.0,11.6639,11.6828,11.6497,11.6591,19400.0
2006-05-19 15:30:00,24.69,24.77,24.67,24.73,16000.0,11.6686,11.7064,11.6591,11.6875,16000.0
2006-05-22 09:30:00,24.73,24.81,24.67,24.72,7100.0,11.6875,11.7253,11.6591,11.6828,7100.0
2006-05-22 10:00:00,24.7,24.7,24.55,24.66,30100.0,11.6733,11.6733,11.6024,11.6544,30100.0
2006-05-22 10:30:00,24.69,24.7,24.55,24.55,10700.0,11.6686,11.6733,11.6024,11.6024,10700.0
2006-05-22 11:00:00,24.56,24.56,24.34,24.45,11700.0,11.6072,11.6072,11.5032,11.5552,11700.0
2006-05-22 11:30:00,24.5,24.55,24.28,24.46,7200.0,11.5788,11.6024,11.4748,11.5599,7200.0
2006-05-22 12:00:00,24.46,24.66,24.46,24.59,8400.0,11.5599,11.6544,11.5599,11.6213,8400.0
2006-05-22 12:30:00,24.59,24.62,24.38,24.4,9600.0,11.6213,11.6355,11.5221,11.5315,9600.0
2006-05-22 13:00:00,24.46,24.49,24.4,24.49,7700.0,11.5599,11.5741,11.5315,11.5741,7700.0
2006-05-22 13:30:00,24.51,24.51,24.37,24.4,8300.0,11.5835,11.5835,11.5174,11.5315,8300.0
2006-05-22 14:00:00,24.44,24.5,24.36,24.44,14200.0,11.5504,11.5788,11.5126,11.5504,14200.0
2006-05-22 14:30:00,24.45,24.46,24.33,24.35,11200.0,11.5552,11.5599,11.4985,11.5079,11200.0
2006-05-22 15:00:00,24.35,24.46,24.35,24.46,17800.0,11.5079,11.5599,11.5079,11.5599,17800.0
2006-05-22 15:30:00,24.46,24.46,24.32,24.37,14500.0,11.5599,11.5599,11.4937,11.5174,14500.0
2006-05-23 09:30:00,24.47,24.84,24.47,24.79,6400.0,11.5646,11.7395,11.5646,11.7159,6400.0
2006-05-23 10:00:00,24.8,24.83,24.65,24.68,6600.0,11.7206,11.7348,11.6497,11.6639,6600.0
2006-05-23 10:30:00,24.7,24.76,24.54,24.57,3400.0,11.6733,11.7017,11.5977,11.6119,3400.0
2006-05-23 11:00:00,24.57,24.61,24.52,24.61,3400.0,11.6119,11.6308,11.5883,11.6308,3400.0
2006-05-23 11:30:00,24.61,24.64,24.52,24.52,3200.0,11.6308,11.645,11.5883,11.5883,3200.0
2006-05-23 12:00:00,24.55,24.66,24.55,24.6,2500.0,11.6024,11.6544,11.6024,11.6261,2500.0
2006-05-23 12:30:00,24.6,24.61,24.56,24.59,1500.0,11.6261,11.6308,11.6072,11.6213,1500.0
2006-05-23 13:00:00,24.57,24.69,24.55,24.69,2800.0,11.6119,11.6686,11.6024,11.6686,2800.0
2006-05-23 13:30:00,24.7,24.73,24.65,24.65,2200.0,11.6733,11.6875,11.6497,11.6497,2200.0
2006-05-23 14:00:00,24.65,24.68,24.61,24.67,12200.0,11.6497,11.6639,11.6308,11.6591,12200.0
2006-05-23 14:30:00,24.65,24.72,24.63,24.67,5900.0,11.6497,11.6828,11.6402,11.6591,5900.0
2006-05-23 15:00:00,24.64,24.75,24.63,24.65,12000.0,11.645,11.697,11.6402,11.6497,12000.0
2006-05-23 15:30:00,24.65,24.65,24.41,24.43,17400.0,11.6497,11.6497,11.5363,11.5457,17400.0
2006-05-24 09:30:00,24.41,24.41,23.9,23.96,36800.0,11.5363,11.5363,11.2952,11.3236,36800.0
2006-05-24 10:00:00,23.96,24.08,23.95,24.02,32200.0,11.3236,11.3803,11.3189,11.352,32200.0
2006-05-24 10:30:00,24.05,24.09,24.0,24.08,8200.0,11.3661,11.385,11.3425,11.3803,8200.0
2006-05-24 11:00:00,24.08,24.09,23.95,23.95,26100.0,11.3803,11.385,11.3189,11.3189,26100.0
2006-05-24 11:30:00,24.01,24.03,23.9,24.03,6300.0,11.3472,11.3567,11.2952,11.3567,6300.0
2006-05-24 12:00:00,23.98,24.03,23.9,23.92,8600.0,11.3331,11.3567,11.2952,11.3047,8600.0
2006-05-24 12:30:00,23.93,23.98,23.9,23.9,16000.0,11.3094,11.3331,11.2952,11.2952,16000.0
2006-05-24 13:00:00,23.9,23.95,23.9,23.9,15400.0,11.2952,11.3189,11.2952,11.2952,15400.0
2006-05-24 13:30:00,23.9,23.99,23.9,23.91,15000.0,11.2952,11.3378,11.2952,11.3,15000.0
2006-05-24 14:00:00,23.91,23.97,23.91,23.91,15600.0,11.3,11.3283,11.3,11.3,15600.0
2006-05-24 14:30:00,23.91,24.04,23.91,23.94,17500.0,11.3,11.3614,11.3,11.3141,17500.0
2006-05-24 15:00:00,23.91,23.97,23.91,23.92,15000.0,11.3,11.3283,11.3,11.3047,15000.0
2006-05-24 15:30:00,23.92,24.09,23.92,23.97,8500.0,11.3047,11.385,11.3047,11.3283,8500.0
2006-05-25 09:30:00,24.22,24.53,24.22,24.41,10500.0,11.4465,11.593,11.4465,11.5363,10500.0
2006-05-25 10:00:00,24.42,24.43,24.05,24.12,11600.0,11.541,11.5457,11.3661,11.3992,11600.0
2006-05-25 10:30:00,24.13,24.15,24.09,24.13,12000.0,11.4039,11.4134,11.385,11.4039,12000.0
2006-05-25 11:00:00,24.12,24.18,24.12,24.18,24200.0,11.3992,11.4276,11.3992,11.4276,24200.0
2006-05-25 11:30:00,24.26,24.42,24.25,24.33,11900.0,11.4654,11.541,11.4607,11.4985,11900.0
2006-05-25 12:00:00,24.33,24.33,24.1,24.2,10300.0,11.4985,11.4985,11.3898,11.437,10300.0
2006-05-25 12:30:00,24.2,24.24,24.1,24.2,14300.0,11.437,11.4559,11.3898,11.437,14300.0
2006-05-25 13:00:00,24.21,24.25,24.18,24.18,5500.0,11.4417,11.4607,11.4276,11.4276,5500.0
2006-05-25 13:30:00,24.18,24.27,24.09,24.15,12900.0,11.4276,11.4701,11.385,11.4134,12900.0
2006-05-25 14:00:00,24.16,24.24,24.1,24.16,20700.0,11.4181,11.4559,11.3898,11.4181,20700.0
2006-05-25 14:30:00,24.17,24.21,24.1,24.16,106800.0,11.4228,11.4417,11.3898,11.4181,106800.0
2006-05-25 15:00:00,24.15,24.29,24.1,24.23,335200.0,11.4134,11.4796,11.3898,11.4512,335200.0
2006-05-25 15:30:00,24.24,24.32,24.1,24.32,51700.0,11.4559,11.4937,11.3898,11.4937,51700.0
2006-05-26 09:30:00,24.34,24.63,24.33,24.46,17900.0,11.5032,11.6402,11.4985,11.5599,17900.0
2006-05-26 10:00:00,24.54,24.65,24.44,24.48,18600.0,11.5977,11.6497,11.5504,11.5694,18600.0
2006-05-26 10:30:00,24.48,24.5,24.34,24.48,35500.0,11.5694,11.5788,11.5032,11.5694,35500.0
2006-05-26 11:00:00,24.5,24.5,24.45,24.46,23800.0,11.5788,11.5788,11.5552,11.5599,23800.0
2006-05-26 11:30:00,24.47,24.5,24.38,24.47,14600.0,11.5646,11.5788,11.5221,11.5646,14600.0
2006-05-26 12:00:00,24.47,24.59,24.47,24.59,6100.0,11.5646,11.6213,11.5646,11.6213,6100.0
2006-05-26 12:30:00,24.6,24.75,24.6,24.74,5000.0,11.6261,11.697,11.6261,11.6922,5000.0
2006-05-26 13:00:00,24.74,24.84,24.7,24.84,6200.0,11.6922,11.7395,11.6733,11.7395,6200.0
2006-05-26 13:30:00,24.83,24.91,24.7,24.74,19500.0,11.7348,11.7726,11.6733,11.6922,19500.0
2006-05-26 14:00:00,24.73,24.74,24.71,24.71,3400.0,11.6875,11.6922,11.6781,11.6781,3400.0
2006-05-26 14:30:00,24.7,24.7,24.46,24.46,7100.0,11.6733,11.6733,11.5599,11.5599,7100.0
2006-05-26 15:00:00,24.46,24.62,24.46,24.59,42700.0,11.5599,11.6355,11.5599,11.6213,42700.0
2006-05-26 15:30:00,24.59,24.7,24.48,24.57,61000.0,11.6213,11.6733,11.5694,11.6119,61000.0
2006-05-30 09:30:00,24.7,24.85,24.63,24.72,26900.0,11.6733,11.7442,11.6402,11.6828,26900.0
2006-05-30 10:00:00,24.75,24.93,24.72,24.86,42100.0,11.697,11.782,11.6828,11.7489,42100.0
2006-05-30 10:30:00,24.88,24.93,24.83,24.93,25200.0,11.7584,11.782,11.7348,11.782,25200.0
2006-05-30 11:00:00,24.93,25.2,24.92,25.19,46300.0,11.782,11.9096,11.7773,11.9049,46300.0
2006-05-30 11:30:00,25.19,25.19,25.04,25.1,16800.0,11.9049,11.9049,11.834,11.8624,16800.0
2006-05-30 12:00:00,25.12,25.18,25.06,25.16,14600.0,11.8718,11.9002,11.8435,11.8907,14600.0
2006-05-30 12:30:00,25.17,25.2,25.05,25.06,22100.0,11.8954,11.9096,11.8387,11.8435,22100.0
2006-05-30 13:00:00,25.08,25.14,25.05,25.09,11800.0,11.8529,11.8813,11.8387,11.8576,11800.0
2006-05-30 13:30:00,25.09,25.14,25.04,25.12,30000.0,11.8576,11.8813,11.834,11.8718,30000.0
2006-05-30 14:00:00,25.1,25.14,25.05,25.13,21800.0,11.8624,11.8813,11.8387,11.8765,21800.0
2006-05-30 14:30:00,25.14,25.2,25.1,25.15,35300.0,11.8813,11.9096,11.8624,11.886,35300.0
2006-05-30 15:00:00,25.1,25.2,25.06,25.08,43700.0,11.8624,11.9096,11.8435,11.8529,43700.0
2006-05-30 15:30:00,25.08,25.09,25.0,25.04,57900.0,11.8529,11.8576,11.8151,11.834,57900.0
2006-05-31 09:30:00,25.08,25.41,25.02,25.13,17900.0,11.8529,12.0089,11.8246,11.8765,17900.0
2006-05-31 10:00:00,25.13,25.15,25.01,25.14,16500.0,11.8765,11.886,11.8198,11.8813,16500.0
2006-05-31 10:30:00,25.13,25.26,25.07,25.17,26900.0,11.8765,11.938,11.8482,11.8954,26900.0
2006-05-31 11:00:00,25.17,25.27,25.17,25.27,14600.0,11.8954,11.9427,11.8954,11.9427,14600.0
2006-05-31 11:30:00,25.26,25.32,25.21,25.21,40200.0,11.938,11.9663,11.9144,11.9144,40200.0
2006-05-31 12:00:00,25.19,25.23,25.1,25.14,66400.0,11.9049,11.9238,11.8624,11.8813,66400.0
2006-05-31 12:30:00,25.14,25.16,25.07,25.15,37200.0,11.8813,11.8907,11.8482,11.886,37200.0
2006-05-31 13:00:00,25.16,25.17,25.07,25.13,48100.0,11.8907,11.8954,11.8482,11.8765,48100.0
2006-05-31 13:30:00,25.13,25.2,25.02,25.02,20400.0,11.8765,11.9096,11.8246,11.8246,20400.0
2006-05-31 14:00:00,25.01,25.2,25.01,25.06,36700.0,11.8198,11.9096,11.8198,11.8435,36700.0
2006-05-31 14:30:00,25.07,25.2,25.0,25.16,31500.0,11.8482,11.9096,11.8151,11.8907,31500.0
2006-05-31 15:00:00,25.17,25.19,25.0,25.1,50100.0,11.8954,11.9049,11.8151,11.8624,50100.0
2006-05-31 15:30:00,25.1,25.29,25.0,25.11,62700.0,11.8624,11.9522,11.8151,11.8671,62700.0
2006-06-01 09:30:00,25.11,25.43,25.04,25.34,18000.0,11.8671,12.0183,11.834,11.9758,18000.0
2006-06-01 10:00:00,25.34,25.34,25.09,25.22,66300.0,11.9758,11.9758,11.8576,11.9191,66300.0
2006-06-01 10:30:00,25.23,25.25,25.02,25.14,41400.0,11.9238,11.9333,11.8246,11.8813,41400.0
2006-06-01 11:00:00,25.12,25.26,25.09,25.26,13600.0,11.8718,11.938,11.8576,11.938,13600.0
2006-06-01 11:30:00,25.27,25.27,25.1,25.12,16600.0,11.9427,11.9427,11.8624,11.8718,16600.0
2006-06-01 12:00:00,25.11,25.16,25.08,25.1,20000.0,11.8671,11.8907,11.8529,11.8624,20000.0
2006-06-01 12:30:00,25.1,25.14,24.89,24.89,15800.0,11.8624,11.8813,11.7631,11.7631,15800.0
2006-06-01 13:00:00,24.88,24.98,24.83,24.98,9300.0,11.7584,11.8057,11.7348,11.8057,9300.0
2006-06-01 13:30:00,24.98,25.0,24.97,25.0,2900.0,11.8057,11.8151,11.8009,11.8151,2900.0
2006-06-01 14:00:00,25.0,25.0,24.97,25.0,6100.0,11.8151,11.8151,11.8009,11.8151,6100.0
2006-06-01 14:30:00,24.99,25.2,24.98,25.0,15200.0,11.8104,11.9096,11.8057,11.8151,15200.0
2006-06-01 15:00:00,24.99,25.0,24.95,25.0,23200.0,11.8104,11.8151,11.7915,11.8151,23200.0
2006-06-01 15:30:00,25.0,25.01,24.96,25.0,33700.0,11.8151,11.8198,11.7962,11.8151,33700.0
2006-06-02 09:30:00,25.16,25.34,24.95,24.96,14300.0,11.8907,11.9758,11.7915,11.7962,14300.0
2006-06-02 10:00:00,24.96,25.11,24.92,25.0,12200.0,11.7962,11.8671,11.7773,11.8151,12200.0
2006-06-02 10:30:00,25.0,25.0,24.9,24.92,7900.0,11.8151,11.8151,11.7678,11.7773,7900.0
2006-06-02 11:00:00,24.92,24.98,24.85,24.92,3500.0,11.7773,11.8057,11.7442,11.7773,3500.0
2006-06-02 11:30:00,24.88,24.99,24.88,24.91,5500.0,11.7584,11.8104,11.7584,11.7726,5500.0
2006-06-02 12:00:00,24.91,24.97,24.8,24.84,10900.0,11.7726,11.8009,11.7206,11.7395,10900.0
2006-06-02 12:30:00,24.84,24.92,24.72,24.75,17900.0,11.7395,11.7773,11.6828,11.697,17900.0
2006-06-02 13:00:00,24.75,24.84,24.67,24.72,14400.0,11.697,11.7395,11.6591,11.6828,14400.0
2006-06-02 13:30:00,24.71,24.71,24.58,24.58,7000.0,11.6781,11.6781,11.6166,11.6166,7000.0
2006-06-02 14:00:00,24.57,24.64,24.51,24.62,21000.0,11.6119,11.645,11.5835,11.6355,21000.0
2006-06-02 14:30:00,24.61,24.74,24.53,24.69,22200.0,11.6308,11.6922,11.593,11.6686,22200.0
2006-06-02 15:00:00,24.66,24.69,24.48,24.63,31100.0,11.6544,11.6686,11.5694,11.6402,31100.0
2006-06-02 15:30:00,24.63,24.92,24.58,24.69,131100.0,11.6402,11.7773,11.6166,11.6686,131100.0
2006-06-05 09:30:00,24.62,24.62,24.4,24.62,10600.0,11.6355,11.6355,11.5315,11.6355,10600.0
2006-06-05 10:00:00,24.65,24.88,24.59,24.84,8100.0,11.6497,11.7584,11.6213,11.7395,8100.0
2006-06-05 10:30:00,24.88,24.9,24.79,24.79,5700.0,11.7584,11.7678,11.7159,11.7159,5700.0
2006-06-05 11:00:00,24.78,24.85,24.75,24.8,23100.0,11.7111,11.7442,11.697,11.7206,23100.0
2006-06-05 11:30:00,24.8,24.88,24.79,24.88,117300.0,11.7206,11.7584,11.7159,11.7584,117300.0
2006-06-05 12:00:00,24.9,24.9,24.8,24.83,11700.0,11.7678,11.7678,11.7206,11.7348,11700.0
2006-06-05 12:30:00,24.82,24.95,24.82,24.94,92400.0,11.73,11.7915,11.73,11.7868,92400.0
2006-06-05 13:00:00,24.93,25.09,24.84,25.05,10400.0,11.782,11.8576,11.7395,11.8387,10400.0
2006-06-05 13:30:00,25.07,25.17,25.01,25.04,8800.0,11.8482,11.8954,11.8198,11.834,8800.0
2006-06-05 14:00:00,25.08,25.08,24.8,24.87,7500.0,11.8529,11.8529,11.7206,11.7537,7500.0
2006-06-05 14:30:00,24.86,25.03,24.8,24.91,11200.0,11.7489,11.8293,11.7206,11.7726,11200.0
2006-06-05 15:00:00,24.9,24.93,24.74,24.8,14800.0,11.7678,11.782,11.6922,11.7206,14800.0
2006-06-05 15:30:00,24.81,24.88,24.8,24.8,27800.0,11.7253,11.7584,11.7206,11.7206,27800.0
2006-06-06 09:30:00,24.77,24.79,24.5,24.5,31600.0,11.7064,11.7159,11.5788,11.5788,31600.0
2006-06-06 10:00:00,24.5,24.51,24.39,24.4,15000.0,11.5788,11.5835,11.5268,11.5315,15000.0
2006-06-06 10:30:00,24.4,24.56,24.4,24.53,29200.0,11.5315,11.6072,11.5315,11.593,29200.0
2006-06-06 11:00:00,24.53,24.66,24.51,24.6,9100.0,11.593,11.6544,11.5835,11.6261,9100.0
2006-06-06 11:30:00,24.56,24.56,24.5,24.51,7600.0,11.6072,11.6072,11.5788,11.5835,7600.0
2006-06-06 12:00:00,24.52,24.72,24.5,24.64,15900.0,11.5883,11.6828,11.5788,11.645,15900.0
2006-06-06 12:30:00,24.65,24.8,24.65,24.8,18800.0,11.6497,11.7206,11.6497,11.7206,18800.0
2006-06-06 13:00:00,24.79,24.8,24.65,24.74,10300.0,11.7159,11.7206,11.6497,11.6922,10300.0
2006-06-06 13:30:00,24.75,24.81,24.71,24.74,23100.0,11.697,11.7253,11.6781,11.6922,23100.0
2006-06-06 14:00:00,24.76,24.82,24.73,24.8,42000.0,11.7017,11.73,11.6875,11.7206,42000.0
2006-06-06 14:30:00,24.79,25.0,24.75,24.9,33100.0,11.7159,11.8151,11.697,11.7678,33100.0
2006-06-06 15:00:00,24.91,24.97,24.85,24.91,31300.0,11.7726,11.8009,11.7442,11.7726,31300.0
2006-06-06 15:30:00,24.93,25.5,24.86,25.05,201500.0,11.782,12.0514,11.7489,11.8387,201500.0
2006-06-07 09:30:00,25.2,25.2,24.85,25.03,69600.0,11.9096,11.9096,11.7442,11.8293,69600.0
2006-06-07 10:00:00,25.03,25.09,24.99,25.07,30100.0,11.8293,11.8576,11.8104,11.8482,30100.0
2006-06-07 10:30:00,25.07,25.08,24.9,24.96,20600.0,11.8482,11.8529,11.7678,11.7962,20600.0
2006-06-07 11:00:00,24.96,25.0,24.91,24.94,10500.0,11.7962,11.8151,11.7726,11.7868,10500.0
2006-06-07 11:30:00,24.94,25.01,24.94,24.99,13100.0,11.7868,11.8198,11.7868,11.8104,13100.0
2006-06-07 12:00:00,25.0,25.05,24.99,25.01,20500.0,11.8151,11.8387,11.8104,11.8198,20500.0
2006-06-07 12:30:00,25.01,25.01,24.95,24.97,13300.0,11.8198,11.8198,11.7915,11.8009,13300.0
2006-06-07 13:00:00,24.96,24.97,24.89,24.9,14900.0,11.7962,11.8009,11.7631,11.7678,14900.0
2006-06-07 13:30:00,24.86,24.87,24.73,24.75,18700.0,11.7489,11.7537,11.6875,11.697,18700.0
2006-06-07 14:00:00,24.76,24.77,24.62,24.7,35800.0,11.7017,11.7064,11.6355,11.6733,35800.0
2006-06-07 14:30:00,24.7,24.76,24.4,24.5,36900.0,11.6733,11.7017,11.5315,11.5788,36900.0
2006-06-07 15:00:00,24.5,24.5,24.16,24.24,46600.0,11.5788,11.5788,11.4181,11.4559,46600.0
2006-06-07 15:30:00,24.24,24.31,23.86,24.03,59400.0,11.4559,11.489,11.2763,11.3567,59400.0
2006-06-08 09:30:00,24.12,24.22,23.95,23.95,26200.0,11.3992,11.4465,11.3189,11.3189,26200.0
2006-06-08 10:00:00,23.96,24.1,23.84,23.85,13900.0,11.3236,11.3898,11.2669,11.2716,13900.0
2006-06-08 10:30:00,23.84,24.06,23.81,24.02,20500.0,11.2669,11.3709,11.2527,11.352,20500.0
2006-06-08 11:00:00,23.99,24.18,23.91,23.93,20900.0,11.3378,11.4276,11.3,11.3094,20900.0
2006-06-08 11:30:00,23.95,23.95,23.75,23.82,20600.0,11.3189,11.3189,11.2244,11.2574,20600.0
2006-06-08 12:00:00,23.86,24.0,23.81,23.82,12100.0,11.2763,11.3425,11.2527,11.2574,12100.0
2006-06-08 12:30:00,23.81,23.88,23.75,23.88,8800.0,11.2527,11.2858,11.2244,11.2858,8800.0
2006-06-08 13:00:00,23.81,23.81,23.69,23.77,10700.0,11.2527,11.2527,11.196,11.2338,10700.0
2006-06-08 13:30:00,23.85,23.91,23.71,23.91,13800.0,11.2716,11.3,11.2054,11.3,13800.0
2006-06-08 14:00:00,23.93,23.93,23.7,23.82,12400.0,11.3094,11.3094,11.2007,11.2574,12400.0
2006-06-08 14:30:00,23.84,23.96,23.71,23.77,24700.0,11.2669,11.3236,11.2054,11.2338,24700.0
2006-06-08 15:00:00,23.83,24.14,23.83,23.9,27200.0,11.2622,11.4087,11.2622,11.2952,27200.0
2006-06-08 15:30:00,23.9,24.05,23.83,24.0,71000.0,11.2952,11.3661,11.2622,11.3425,71000.0
2006-06-09 09:30:00,23.99,24.11,23.81,24.09,9600.0,11.3378,11.3945,11.2527,11.385,9600.0
2006-06-09 10:00:00,24.09,24.2,24.02,24.18,12800.0,11.385,11.437,11.352,11.4276,12800.0
2006-06-09 10:30:00,24.18,24.32,24.09,24.11,11300.0,11.4276,11.4937,11.385,11.3945,11300.0
2006-06-09 11:00:00,24.11,24.15,24.06,24.12,8200.0,11.3945,11.4134,11.3709,11.3992,8200.0
2006-06-09 11:30:00,24.13,24.15,24.03,24.09,3200.0,11.4039,11.4134,11.3567,11.385,3200.0
2006-06-09 12:00:00,24.09,24.13,24.01,24.01,5100.0,11.385,11.4039,11.3472,11.3472,5100.0
2006-06-09 12:30:00,24.04,24.13,24.02,24.1,5000.0,11.3614,11.4039,11.352,11.3898,5000.0
2006-06-09 13:00:00,24.09,24.09,24.01,24.04,4000.0,11.385,11.385,11.3472,11.3614,4000.0
2006-06-09 13:30:00,24.03,24.11,23.98,24.07,15200.0,11.3567,11.3945,11.3331,11.3756,15200.0
2006-06-09 14:00:00,24.07,24.19,24.02,24.02,16600.0,11.3756,11.4323,11.352,11.352,16600.0
2006-06-09 14:30:00,23.98,24.14,23.98,24.06,12200.0,11.3331,11.4087,11.3331,11.3709,12200.0
2006-06-09 15:00:00,23.99,24.0,23.89,23.99,11400.0,11.3378,11.3425,11.2905,11.3378,11400.0
2006-06-09 15:30:00,23.99,24.0,23.9,23.92,12900.0,11.3378,11.3425,11.2952,11.3047,12900.0
2006-06-12 09:30:00,24.0,24.02,23.91,23.91,2900.0,11.3425,11.352,11.3,11.3,2900.0
2006-06-12 10:00:00,23.91,23.96,23.69,23.79,8400.0,11.3,11.3236,11.196,11.2433,8400.0
2006-06-12 10:30:00,23.84,24.0,23.8,23.94,6800.0,11.2669,11.3425,11.248,11.3141,6800.0
2006-06-12 11:00:00,23.89,23.97,23.83,23.89,4300.0,11.2905,11.3283,11.2622,11.2905,4300.0
2006-06-12 11:30:00,23.92,24.0,23.88,23.92,7100.0,11.3047,11.3425,11.2858,11.3047,7100.0
2006-06-12 12:00:00,23.91,23.94,23.76,23.94,12500.0,11.3,11.3141,11.2291,11.3141,12500.0
2006-06-12 12:30:00,23.94,23.95,23.85,23.92,9200.0,11.3141,11.3189,11.2716,11.3047,9200.0
2006-06-12 13:00:00,23.94,23.98,23.83,23.93,21200.0,11.3141,11.3331,11.2622,11.3094,21200.0
2006-06-12 13:30:00,23.91,23.98,23.88,23.98,9100.0,11.3,11.3331,11.2858,11.3331,9100.0
2006-06-12 14:00:00,23.98,24.0,23.91,24.0,12200.0,11.3331,11.3425,11.3,11.3425,12200.0
2006-06-12 14:30:00,23.99,24.1,23.91,24.08,18200.0,11.3378,11.3898,11.3,11.3803,18200.0
2006-06-12 15:00:00,24.09,24.09,23.86,23.92,15200.0,11.385,11.385,11.2763,11.3047,15200.0
2006-06-12 15:30:00,23.93,23.95,23.87,23.93,23000.0,11.3094,11.3189,11.2811,11.3094,23000.0
2006-06-13 09:30:00,23.77,24.01,23.71,23.78,18600.0,11.363,11.4777,11.3343,11.3678,18600.0
2006-06-13 10:00:00,23.84,23.86,23.48,23.66,34900.0,11.3965,11.406,11.2244,11.3104,34900.0
2006-06-13 10:30:00,23.67,23.71,23.49,23.58,15300.0,11.3152,11.3343,11.2292,11.2722,15300.0
2006-06-13 11:00:00,23.55,23.6,23.48,23.6,8700.0,11.2578,11.2817,11.2244,11.2817,8700.0
2006-06-13 11:30:00,23.59,23.76,23.57,23.76,12200.0,11.277,11.3582,11.2674,11.3582,12200.0
2006-06-13 12:00:00,23.76,23.76,23.6,23.73,9800.0,11.3582,11.3582,11.2817,11.3439,9800.0
2006-06-13 12:30:00,23.69,23.7,23.53,23.59,10100.0,11.3248,11.3295,11.2483,11.277,10100.0
2006-06-13 13:00:00,23.55,23.55,23.23,23.38,15800.0,11.2578,11.2578,11.1049,11.1766,15800.0
2006-06-13 13:30:00,23.38,23.62,23.31,23.46,18200.0,11.1766,11.2913,11.1431,11.2148,18200.0
2006-06-13 14:00:00,23.43,23.43,23.26,23.3,11900.0,11.2005,11.2005,11.1192,11.1383,11900.0
2006-06-13 14:30:00,23.32,23.32,23.07,23.09,163000.0,11.1479,11.1479,11.0284,11.0379,163000.0
2006-06-13 15:00:00,23.09,23.21,23.0,23.19,12700.0,11.0379,11.0953,10.9949,11.0857,12700.0
2006-06-13 15:30:00,23.19,23.28,23.0,23.04,18700.0,11.0857,11.1288,10.9949,11.014,18700.0
2006-06-14 09:30:00,23.04,23.11,22.81,22.96,10500.0,11.014,11.0475,10.9041,10.9758,10500.0
2006-06-14 10:00:00,22.92,23.02,22.77,22.87,43900.0,10.9567,11.0045,10.885,10.9328,43900.0
2006-06-14 10:30:00,22.88,22.95,22.84,22.89,28800.0,10.9376,10.971,10.9184,10.9423,28800.0
2006-06-14 11:00:00,22.9,22.99,22.83,22.9,60100.0,10.9471,10.9901,10.9137,10.9471,60100.0
2006-06-14 11:30:00,22.96,23.0,22.85,22.93,8900.0,10.9758,10.9949,10.9232,10.9615,8900.0
2006-06-14 12:00:00,22.95,23.0,22.91,22.96,10700.0,10.971,10.9949,10.9519,10.9758,10700.0
2006-06-14 12:30:00,22.96,23.0,22.88,22.91,7200.0,10.9758,10.9949,10.9376,10.9519,7200.0
2006-06-14 13:00:00,22.93,22.93,22.74,22.75,13600.0,10.9615,10.9615,10.8706,10.8754,13600.0
2006-06-14 13:30:00,22.76,22.88,22.66,22.88,9500.0,10.8802,10.9376,10.8324,10.9376,9500.0
2006-06-14 14:00:00,22.9,23.0,22.79,22.88,14500.0,10.9471,10.9949,10.8945,10.9376,14500.0
2006-06-14 14:30:00,22.9,22.93,22.68,22.88,13100.0,10.9471,10.9615,10.8419,10.9376,13100.0
2006-06-14 15:00:00,22.88,22.98,22.77,22.89,36400.0,10.9376,10.9854,10.885,10.9423,36400.0
2006-06-14 15:30:00,22.9,23.0,22.89,22.89,14100.0,10.9471,10.9949,10.9423,10.9423,14100.0
2006-06-15 09:30:00,22.9,23.29,22.89,23.27,21000.0,10.9471,11.1336,10.9423,11.124,21000.0
2006-06-15 10:00:00,23.3,23.31,23.11,23.28,12000.0,11.1383,11.1431,11.0475,11.1288,12000.0
2006-06-15 10:30:00,23.3,23.54,23.3,23.41,14400.0,11.1383,11.2531,11.1383,11.1909,14400.0
2006-06-15 11:00:00,23.47,23.49,23.33,23.38,15400.0,11.2196,11.2292,11.1527,11.1766,15400.0
2006-06-15 11:30:00,23.4,23.48,23.35,23.38,6800.0,11.1861,11.2244,11.1622,11.1766,6800.0
2006-06-15 12:00:00,23.42,23.45,23.36,23.44,7800.0,11.1957,11.21,11.167,11.2053,7800.0
2006-06-15 12:30:00,23.46,23.49,23.44,23.48,12800.0,11.2148,11.2292,11.2053,11.2244,12800.0
2006-06-15 13:00:00,23.41,23.45,23.35,23.4,21900.0,11.1909,11.21,11.1622,11.1861,21900.0
2006-06-15 13:30:00,23.39,23.41,23.34,23.4,14400.0,11.1814,11.1909,11.1575,11.1861,14400.0
2006-06-15 14:00:00,23.4,23.4,23.33,23.36,15100.0,11.1861,11.1861,11.1527,11.167,15100.0
2006-06-15 14:30:00,23.35,23.4,23.35,23.4,9400.0,11.1622,11.1861,11.1622,11.1861,9400.0
2006-06-15 15:00:00,23.39,23.4,23.26,23.31,20600.0,11.1814,11.1861,11.1192,11.1431,20600.0
2006-06-15 15:30:00,23.31,23.4,23.31,23.38,28300.0,11.1431,11.1861,11.1431,11.1766,28300.0
2006-06-16 09:30:00,23.43,23.64,23.43,23.64,103900.0,11.2005,11.3009,11.2005,11.3009,103900.0
2006-06-16 10:00:00,23.64,23.66,23.48,23.54,33900.0,11.3009,11.3104,11.2244,11.2531,33900.0
2006-06-16 10:30:00,23.55,23.62,23.54,23.62,8200.0,11.2578,11.2913,11.2531,11.2913,8200.0
2006-06-16 11:00:00,23.62,23.78,23.59,23.66,7900.0,11.2913,11.3678,11.277,11.3104,7900.0
2006-06-16 11:30:00,23.69,23.91,23.69,23.9,5500.0,11.3248,11.4299,11.3248,11.4252,5500.0
2006-06-16 12:00:00,23.9,23.95,23.81,23.85,7200.0,11.4252,11.4491,11.3821,11.4013,7200.0
2006-06-16 12:30:00,23.85,23.9,23.79,23.87,6400.0,11.4013,11.4252,11.3726,11.4108,6400.0
2006-06-16 13:00:00,23.85,23.9,23.77,23.84,4900.0,11.4013,11.4252,11.363,11.3965,4900.0
2006-06-16 13:30:00,23.87,23.99,23.81,23.91,8200.0,11.4108,11.4682,11.3821,11.4299,8200.0
2006-06-16 14:00:00,23.91,24.06,23.83,23.9,6700.0,11.4299,11.5016,11.3917,11.4252,6700.0
2006-06-16 14:30:00,23.9,24.08,23.83,24.04,13100.0,11.4252,11.5112,11.3917,11.4921,13100.0
2006-06-16 15:00:00,24.04,24.14,23.95,24.07,11300.0,11.4921,11.5399,11.4491,11.5064,11300.0
2006-06-16 15:30:00,24.03,24.64,23.96,24.56,123500.0,11.4873,11.7789,11.4538,11.7407,123500.0
2006-06-19 09:30:00,24.58,24.61,24.43,24.53,8000.0,11.7502,11.7646,11.6785,11.7263,8000.0
2006-06-19 10:00:00,24.53,24.82,24.53,24.65,14400.0,11.7263,11.865,11.7263,11.7837,14400.0
2006-06-19 10:30:00,24.61,24.75,24.61,24.75,6200.0,11.7646,11.8315,11.7646,11.8315,6200.0
2006-06-19 11:00:00,24.74,24.8,24.66,24.69,5700.0,11.8267,11.8554,11.7885,11.8028,5700.0
2006-06-19 11:30:00,24.67,24.86,24.66,24.78,7800.0,11.7932,11.8841,11.7885,11.8458,7800.0
2006-06-19 12:00:00,24.78,24.82,24.7,24.7,2600.0,11.8458,11.865,11.8076,11.8076,2600.0
2006-06-19 12:30:00,24.75,24.82,24.73,24.8,4000.0,11.8315,11.865,11.8219,11.8554,4000.0
2006-06-19 13:00:00,24.81,24.81,24.68,24.7,4800.0,11.8602,11.8602,11.798,11.8076,4800.0
2006-06-19 13:30:00,24.71,24.82,24.63,24.72,6600.0,11.8124,11.865,11.7741,11.8172,6600.0
2006-06-19 14:00:00,24.67,24.8,24.64,24.65,8600.0,11.7932,11.8554,11.7789,11.7837,8600.0
2006-06-19 14:30:00,24.66,24.69,24.53,24.55,13500.0,11.7885,11.8028,11.7263,11.7359,13500.0
2006-06-19 15:00:00,24.55,24.8,24.51,24.76,12300.0,11.7359,11.8554,11.7168,11.8363,12300.0
2006-06-19 15:30:00,24.74,24.8,24.5,24.54,17300.0,11.8267,11.8554,11.712,11.7311,17300.0
2006-06-20 09:30:00,24.51,24.51,24.25,24.25,10500.0,11.7168,11.7168,11.5925,11.5925,10500.0
2006-06-20 10:00:00,24.25,24.5,24.08,24.1,26300.0,11.5925,11.712,11.5112,11.5208,26300.0
2006-06-20 10:30:00,24.11,24.4,24.1,24.19,29500.0,11.5255,11.6642,11.5208,11.5638,29500.0
2006-06-20 11:00:00,24.2,24.29,24.18,24.24,16200.0,11.5686,11.6116,11.559,11.5877,16200.0
2006-06-20 11:30:00,24.24,24.25,24.2,24.2,7000.0,11.5877,11.5925,11.5686,11.5686,7000.0
2006-06-20 12:00:00,24.21,24.23,24.17,24.17,13100.0,11.5733,11.5829,11.5542,11.5542,13100.0
2006-06-20 12:30:00,24.17,24.17,23.95,24.08,15800.0,11.5542,11.5542,11.4491,11.5112,15800.0
2006-06-20 13:00:00,24.08,24.15,24.0,24.0,12100.0,11.5112,11.5447,11.473,11.473,12100.0
2006-06-20 13:30:00,23.99,24.07,23.88,24.01,17100.0,11.4682,11.5064,11.4156,11.4777,17100.0
2006-06-20 14:00:00,24.0,24.01,23.98,24.01,11600.0,11.473,11.4777,11.4634,11.4777,11600.0
2006-06-20 14:30:00,24.0,24.1,24.0,24.1,13600.0,11.473,11.5208,11.473,11.5208,13600.0
2006-06-20 15:00:00,24.1,24.12,24.03,24.08,16900.0,11.5208,11.5303,11.4873,11.5112,16900.0
2006-06-20 15:30:00,24.08,24.12,23.9,24.1,59300.0,11.5112,11.5303,11.4252,11.5208,59300.0
2006-06-21 09:30:00,24.12,24.31,24.12,24.25,5600.0,11.5303,11.6212,11.5303,11.5925,5600.0
2006-06-21 10:00:00,24.23,24.4,24.23,24.32,14300.0,11.5829,11.6642,11.5829,11.6259,14300.0
2006-06-21 10:30:00,24.31,24.55,24.31,24.5,10200.0,11.6212,11.7359,11.6212,11.712,10200.0
2006-06-21 11:00:00,24.5,24.62,24.5,24.62,7400.0,11.712,11.7693,11.712,11.7693,7400.0
2006-06-21 11:30:00,24.64,24.74,24.6,24.6,11200.0,11.7789,11.8267,11.7598,11.7598,11200.0
2006-06-21 12:00:00,24.61,24.8,24.61,24.69,7900.0,11.7646,11.8554,11.7646,11.8028,7900.0
2006-06-21 12:30:00,24.64,24.65,24.52,24.6,7500.0,11.7789,11.7837,11.7215,11.7598,7500.0
2006-06-21 13:00:00,24.6,24.6,24.51,24.51,2400.0,11.7598,11.7598,11.7168,11.7168,2400.0
2006-06-21 13:30:00,24.52,24.56,24.51,24.56,4500.0,11.7215,11.7407,11.7168,11.7407,4500.0
2006-06-21 14:00:00,24.54,24.56,24.49,24.49,6100.0,11.7311,11.7407,11.7072,11.7072,6100.0
2006-06-21 14:30:00,24.47,24.54,24.42,24.49,19700.0,11.6976,11.7311,11.6737,11.7072,19700.0
2006-06-21 15:00:00,24.51,24.53,24.4,24.41,22200.0,11.7168,11.7263,11.6642,11.669,22200.0
2006-06-21 15:30:00,24.41,24.5,24.35,24.5,33100.0,11.669,11.712,11.6403,11.712,33100.0
2006-06-22 09:30:00,24.47,24.58,24.43,24.56,5100.0,11.6976,11.7502,11.6785,11.7407,5100.0
2006-06-22 10:00:00,24.53,24.53,24.34,24.45,12100.0,11.7263,11.7263,11.6355,11.6881,12100.0
2006-06-22 10:30:00,24.46,24.56,24.46,24.49,14900.0,11.6929,11.7407,11.6929,11.7072,14900.0
2006-06-22 11:00:00,24.48,24.52,24.43,24.52,19500.0,11.7024,11.7215,11.6785,11.7215,19500.0
2006-06-22 11:30:00,24.52,24.55,24.51,24.51,7100.0,11.7215,11.7359,11.7168,11.7168,7100.0
2006-06-22 12:00:00,24.51,24.62,24.43,24.43,16200.0,11.7168,11.7693,11.6785,11.6785,16200.0
2006-06-22 12:30:00,24.46,24.48,24.33,24.4,7500.0,11.6929,11.7024,11.6307,11.6642,7500.0
2006-06-22 13:00:00,24.39,24.41,24.39,24.4,6300.0,11.6594,11.669,11.6594,11.6642,6300.0
2006-06-22 13:30:00,24.4,24.4,24.25,24.3,13500.0,11.6642,11.6642,11.5925,11.6164,13500.0
2006-06-22 14:00:00,24.3,24.41,24.29,24.4,21800.0,11.6164,11.669,11.6116,11.6642,21800.0
2006-06-22 14:30:00,24.39,24.48,24.38,24.46,13800.0,11.6594,11.7024,11.6546,11.6929,13800.0
2006-06-22 15:00:00,24.46,24.51,24.41,24.42,7900.0,11.6929,11.7168,11.669,11.6737,7900.0
2006-06-22 15:30:00,24.43,24.51,24.4,24.42,14500.0,11.6785,11.7168,11.6642,11.6737,14500.0
2006-06-23 09:30:00,24.5,24.56,24.32,24.53,12700.0,11.712,11.7407,11.6259,11.7263,12700.0
2006-06-23 10:00:00,24.53,24.55,24.43,24.55,8800.0,11.7263,11.7359,11.6785,11.7359,8800.0
2006-06-23 10:30:00,24.55,24.57,24.46,24.5,14600.0,11.7359,11.7454,11.6929,11.712,14600.0
2006-06-23 11:00:00,24.5,24.5,24.3,24.45,15300.0,11.712,11.712,11.6164,11.6881,15300.0
2006-06-23 11:30:00,24.44,24.47,24.41,24.45,9200.0,11.6833,11.6976,11.669,11.6881,9200.0
2006-06-23 12:00:00,24.46,24.67,24.43,24.66,14300.0,11.6929,11.7932,11.6785,11.7885,14300.0
2006-06-23 12:30:00,24.63,24.63,24.47,24.54,5500.0,11.7741,11.7741,11.6976,11.7311,5500.0
2006-06-23 13:00:00,24.56,24.59,24.48,24.5,5200.0,11.7407,11.755,11.7024,11.712,5200.0
2006-06-23 13:30:00,24.5,24.51,24.4,24.44,12900.0,11.712,11.7168,11.6642,11.6833,12900.0
2006-06-23 14:00:00,24.44,24.5,24.39,24.48,8900.0,11.6833,11.712,11.6594,11.7024,8900.0
2006-06-23 14:30:00,24.5,24.51,24.39,24.44,12800.0,11.712,11.7168,11.6594,11.6833,12800.0
2006-06-23 15:00:00,24.42,24.51,24.38,24.5,12200.0,11.6737,11.7168,11.6546,11.712,12200.0
2006-06-23 15:30:00,24.5,24.57,24.39,24.41,13100.0,11.712,11.7454,11.6594,11.669,13100.0
2006-06-26 09:30:00,24.54,24.85,24.54,24.82,34800.0,11.7311,11.8793,11.7311,11.865,34800.0
2006-06-26 10:00:00,24.75,24.82,24.66,24.69,6500.0,11.8315,11.865,11.7885,11.8028,6500.0
2006-06-26 10:30:00,24.68,24.7,24.48,24.61,14500.0,11.798,11.8076,11.7024,11.7646,14500.0
2006-06-26 11:00:00,24.55,24.56,24.48,24.52,6300.0,11.7359,11.7407,11.7024,11.7215,6300.0
2006-06-26 11:30:00,24.47,24.55,24.46,24.55,6900.0,11.6976,11.7359,11.6929,11.7359,6900.0
2006-06-26 12:00:00,24.55,24.63,24.55,24.61,2600.0,11.7359,11.7741,11.7359,11.7646,2600.0
2006-06-26 12:30:00,24.58,24.62,24.56,24.61,3700.0,11.7502,11.7693,11.7407,11.7646,3700.0
2006-06-26 13:00:00,24.61,24.63,24.58,24.58,5600.0,11.7646,11.7741,11.7502,11.7502,5600.0
2006-06-26 13:30:00,24.57,24.61,24.57,24.6,3600.0,11.7454,11.7646,11.7454,11.7598,3600.0
2006-06-26 14:00:00,24.6,24.64,24.48,24.55,18500.0,11.7598,11.7789,11.7024,11.7359,18500.0
2006-06-26 14:30:00,24.54,24.59,24.54,24.58,5000.0,11.7311,11.755,11.7311,11.7502,5000.0
2006-06-26 15:00:00,24.54,24.57,24.46,24.47,10900.0,11.7311,11.7454,11.6929,11.6976,10900.0
2006-06-26 15:30:00,24.47,24.61,24.45,24.61,19500.0,11.6976,11.7646,11.6881,11.7646,19500.0
2006-06-27 09:30:00,24.6,24.76,24.6,24.7,14700.0,11.7598,11.8363,11.7598,11.8076,14700.0
2006-06-27 10:00:00,24.75,24.79,24.61,24.76,13000.0,11.8315,11.8506,11.7646,11.8363,13000.0
2006-06-27 10:30:00,24.76,24.8,24.73,24.73,17300.0,11.8363,11.8554,11.8219,11.8219,17300.0
2006-06-27 11:00:00,24.73,24.77,24.71,24.75,17700.0,11.8219,11.8411,11.8124,11.8315,17700.0
2006-06-27 11:30:00,24.73,24.73,24.65,24.66,41400.0,11.8219,11.8219,11.7837,11.7885,41400.0
2006-06-27 12:00:00,24.68,24.68,24.65,24.67,17600.0,11.798,11.798,11.7837,11.7932,17600.0
2006-06-27 12:30:00,24.65,24.68,24.57,24.57,14700.0,11.7837,11.798,11.7454,11.7454,14700.0
2006-06-27 13:00:00,24.57,24.79,24.57,24.65,30800.0,11.7454,11.8506,11.7454,11.7837,30800.0
2006-06-27 13:30:00,24.7,24.72,24.65,24.71,22700.0,11.8076,11.8172,11.7837,11.8124,22700.0
2006-06-27 14:00:00,24.71,24.74,24.63,24.63,11100.0,11.8124,11.8267,11.7741,11.7741,11100.0
2006-06-27 14:30:00,24.63,24.63,24.53,24.58,17300.0,11.7741,11.7741,11.7263,11.7502,17300.0
2006-06-27 15:00:00,24.61,24.71,24.59,24.59,10000.0,11.7646,11.8124,11.755,11.755,10000.0
2006-06-27 15:30:00,24.6,24.7,24.49,24.6,28700.0,11.7598,11.8076,11.7072,11.7598,28700.0
2006-06-28 09:30:00,24.75,24.81,24.72,24.8,19100.0,11.8315,11.8602,11.8172,11.8554,19100.0
2006-06-28 10:00:00,24.81,24.84,24.7,24.77,29900.0,11.8602,11.8745,11.8076,11.8411,29900.0
2006-06-28 10:30:00,24.71,24.93,24.69,24.9,13400.0,11.8124,11.9175,11.8028,11.9032,13400.0
2006-06-28 11:00:00,24.83,24.89,24.67,24.75,10700.0,11.8697,11.8984,11.7932,11.8315,10700.0
2006-06-28 11:30:00,24.62,24.89,24.62,24.85,8100.0,11.7693,11.8984,11.7693,11.8793,8100.0
2006-06-28 12:00:00,24.77,24.9,24.77,24.85,9300.0,11.8411,11.9032,11.8411,11.8793,9300.0
2006-06-28 12:30:00,24.89,24.95,24.79,24.86,15200.0,11.8984,11.9271,11.8506,11.8841,15200.0
2006-06-28 13:00:00,24.89,24.92,24.85,24.85,19600.0,11.8984,11.9128,11.8793,11.8793,19600.0
2006-06-28 13:30:00,24.85,24.92,24.84,24.86,14600.0,11.8793,11.9128,11.8745,11.8841,14600.0
2006-06-28 14:00:00,24.86,24.88,24.81,24.88,4900.0,11.8841,11.8936,11.8602,11.8936,4900.0
2006-06-28 14:30:00,24.88,24.9,24.8,24.8,6100.0,11.8936,11.9032,11.8554,11.8554,6100.0
2006-06-28 15:00:00,24.77,24.83,24.66,24.66,5200.0,11.8411,11.8697,11.7885,11.7885,5200.0
2006-06-28 15:30:00,24.69,24.8,24.6,24.75,18600.0,11.8028,11.8554,11.7598,11.8315,18600.0
2006-06-29 09:30:00,24.81,24.99,24.76,24.98,8400.0,11.8602,11.9462,11.8363,11.9414,8400.0
2006-06-29 10:00:00,24.99,25.06,24.86,24.93,5300.0,11.9462,11.9797,11.8841,11.9175,5300.0
2006-06-29 10:30:00,24.96,25.0,24.84,24.94,7600.0,11.9319,11.951,11.8745,11.9223,7600.0
2006-06-29 11:00:00,24.87,24.94,24.72,24.78,14500.0,11.8889,11.9223,11.8172,11.8458,14500.0
2006-06-29 11:30:00,24.87,24.9,24.84,24.87,3900.0,11.8889,11.9032,11.8745,11.8889,3900.0
2006-06-29 12:00:00,24.86,24.91,24.77,24.77,6900.0,11.8841,11.908,11.8411,11.8411,6900.0
2006-06-29 12:30:00,24.78,24.83,24.78,24.81,2800.0,11.8458,11.8697,11.8458,11.8602,2800.0
2006-06-29 13:00:00,24.8,24.8,24.73,24.77,1100.0,11.8554,11.8554,11.8219,11.8411,1100.0
2006-06-29 13:30:00,24.8,24.89,24.76,24.89,17600.0,11.8554,11.8984,11.8363,11.8984,17600.0
2006-06-29 14:00:00,24.87,24.93,24.75,24.82,22700.0,11.8889,11.9175,11.8315,11.865,22700.0
2006-06-29 14:30:00,24.83,25.0,24.67,24.97,20200.0,11.8697,11.951,11.7932,11.9367,20200.0
2006-06-29 15:00:00,24.97,24.97,24.76,24.83,17500.0,11.9367,11.9367,11.8363,11.8697,17500.0
2006-06-29 15:30:00,24.84,24.89,24.77,24.77,20000.0,11.8745,11.8984,11.8411,11.8411,20000.0
2006-06-30 09:30:00,24.8,24.8,24.45,24.6,15200.0,11.8554,11.8554,11.6881,11.7598,15200.0
2006-06-30 10:00:00,24.58,24.58,24.4,24.55,6900.0,11.7502,11.7502,11.6642,11.7359,6900.0
2006-06-30 10:30:00,24.54,24.62,24.52,24.61,10200.0,11.7311,11.7693,11.7215,11.7646,10200.0
2006-06-30 11:00:00,24.62,24.62,24.49,24.54,7400.0,11.7693,11.7693,11.7072,11.7311,7400.0
2006-06-30 11:30:00,24.47,24.6,24.44,24.6,7500.0,11.6976,11.7598,11.6833,11.7598,7500.0
2006-06-30 12:00:00,24.6,24.66,24.6,24.63,8500.0,11.7598,11.7885,11.7598,11.7741,8500.0
2006-06-30 12:30:00,24.63,24.65,24.61,24.63,4200.0,11.7741,11.7837,11.7646,11.7741,4200.0
2006-06-30 13:00:00,24.63,24.71,24.61,24.67,8600.0,11.7741,11.8124,11.7646,11.7932,8600.0
2006-06-30 13:30:00,24.67,24.79,24.65,24.65,23300.0,11.7932,11.8506,11.7837,11.7837,23300.0
2006-06-30 14:00:00,24.65,24.75,24.64,24.72,23000.0,11.7837,11.8315,11.7789,11.8172,23000.0
2006-06-30 14:30:00,24.67,24.79,24.64,24.79,19100.0,11.7932,11.8506,11.7789,11.8506,19100.0
2006-06-30 15:00:00,24.79,24.8,24.76,24.79,14100.0,11.8506,11.8554,11.8363,11.8506,14100.0
2006-06-30 15:30:00,24.79,24.79,24.64,24.65,42000.0,11.8506,11.8506,11.7789,11.7837,42000.0
2006-07-03 09:30:00,24.71,24.76,24.66,24.68,8200.0,11.8124,11.8363,11.7885,11.798,8200.0
2006-07-03 10:00:00,24.68,24.74,24.65,24.7,13400.0,11.798,11.8267,11.7837,11.8076,13400.0
2006-07-03 10:30:00,24.71,24.71,24.59,24.64,15000.0,11.8124,11.8124,11.755,11.7789,15000.0
2006-07-03 11:00:00,24.64,24.69,24.59,24.69,16000.0,11.7789,11.8028,11.755,11.8028,16000.0
2006-07-03 11:30:00,24.62,24.77,24.6,24.6,16800.0,11.7693,11.8411,11.7598,11.7598,16800.0
2006-07-03 12:00:00,24.65,24.68,24.61,24.66,13300.0,11.7837,11.798,11.7646,11.7885,13300.0
2006-07-03 12:30:00,24.65,24.89,24.64,24.81,10800.0,11.7837,11.8984,11.7789,11.8602,10800.0
2006-07-03 13:00:00,24.86,24.86,24.86,24.86,2100.0,11.8841,11.8841,11.8841,11.8841,2100.0
2006-07-03 13:30:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:00:00,24.86,24.86,24.86,24.86,200.0,11.8841,11.8841,11.8841,11.8841,200.0
2006-07-03 14:30:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:00:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:30:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-05 09:30:00,24.86,25.08,24.82,24.88,14100.0,11.8841,11.9892,11.865,11.8936,14100.0
2006-07-05 10:00:00,24.92,25.52,24.92,25.46,30500.0,11.9128,12.1996,11.9128,12.1709,30500.0
2006-07-05 10:30:00,25.45,25.47,25.29,25.44,48600.0,12.1661,12.1757,12.0896,12.1613,48600.0
2006-07-05 11:00:00,25.45,25.76,25.44,25.69,25200.0,12.1661,12.3143,12.1613,12.2808,25200.0
2006-07-05 11:30:00,25.75,25.96,25.64,25.68,52000.0,12.3095,12.4099,12.2569,12.2761,52000.0
2006-07-05 12:00:00,25.69,25.81,25.66,25.78,36400.0,12.2808,12.3382,12.2665,12.3239,36400.0
2006-07-05 12:30:00,25.77,25.79,25.71,25.73,14000.0,12.3191,12.3287,12.2904,12.3,14000.0
2006-07-05 13:00:00,25.72,25.9,25.71,25.83,32000.0,12.2952,12.3812,12.2904,12.3478,32000.0
2006-07-05 13:30:00,25.83,25.93,25.72,25.72,41100.0,12.3478,12.3956,12.2952,12.2952,41100.0
2006-07-05 14:00:00,25.74,25.79,25.67,25.69,21000.0,12.3048,12.3287,12.2713,12.2808,21000.0
2006-07-05 14:30:00,25.68,25.8,25.6,25.75,34100.0,12.2761,12.3334,12.2378,12.3095,34100.0
2006-07-05 15:00:00,25.75,25.77,25.62,25.72,30600.0,12.3095,12.3191,12.2474,12.2952,30600.0
2006-07-05 15:30:00,25.71,25.8,25.66,25.74,34000.0,12.2904,12.3334,12.2665,12.3048,34000.0
2006-07-06 09:30:00,25.85,26.14,25.71,25.71,13900.0,12.3573,12.496,12.2904,12.2904,13900.0
2006-07-06 10:00:00,25.76,25.88,25.65,25.85,13300.0,12.3143,12.3717,12.2617,12.3573,13300.0
2006-07-06 10:30:00,25.8,25.81,25.66,25.67,3300.0,12.3334,12.3382,12.2665,12.2713,3300.0
2006-07-06 11:00:00,25.64,25.67,25.53,25.6,5500.0,12.2569,12.2713,12.2044,12.2378,5500.0
2006-07-06 11:30:00,25.6,25.6,25.51,25.52,3100.0,12.2378,12.2378,12.1948,12.1996,3100.0
2006-07-06 12:00:00,25.52,25.6,25.48,25.57,10200.0,12.1996,12.2378,12.1805,12.2235,10200.0
2006-07-06 12:30:00,25.57,25.57,25.51,25.56,4400.0,12.2235,12.2235,12.1948,12.2187,4400.0
2006-07-06 13:00:00,25.56,25.57,25.53,25.54,2700.0,12.2187,12.2235,12.2044,12.2091,2700.0
2006-07-06 13:30:00,25.54,25.67,25.54,25.56,22800.0,12.2091,12.2713,12.2091,12.2187,22800.0
2006-07-06 14:00:00,25.54,25.61,25.47,25.55,15400.0,12.2091,12.2426,12.1757,12.2139,15400.0
2006-07-06 14:30:00,25.52,25.59,25.47,25.57,8000.0,12.1996,12.233,12.1757,12.2235,8000.0
2006-07-06 15:00:00,25.57,25.66,25.57,25.64,6200.0,12.2235,12.2665,12.2235,12.2569,6200.0
2006-07-06 15:30:00,25.64,25.76,25.6,25.74,11200.0,12.2569,12.3143,12.2378,12.3048,11200.0
2006-07-07 09:30:00,25.65,25.76,25.54,25.54,4600.0,12.2617,12.3143,12.2091,12.2091,4600.0
2006-07-07 10:00:00,25.56,25.84,25.56,25.77,7300.0,12.2187,12.3526,12.2187,12.3191,7300.0
2006-07-07 10:30:00,25.73,25.78,25.64,25.64,5200.0,12.3,12.3239,12.2569,12.2569,5200.0
2006-07-07 11:00:00,25.69,25.69,25.63,25.63,1200.0,12.2808,12.2808,12.2522,12.2522,1200.0
2006-07-07 11:30:00,25.64,25.72,25.64,25.69,1300.0,12.2569,12.2952,12.2569,12.2808,1300.0
2006-07-07 12:00:00,25.69,25.73,25.66,25.73,2800.0,12.2808,12.3,12.2665,12.3,2800.0
2006-07-07 12:30:00,25.74,25.79,25.7,25.7,1700.0,12.3048,12.3287,12.2856,12.2856,1700.0
2006-07-07 13:00:00,25.69,25.73,25.62,25.62,1800.0,12.2808,12.3,12.2474,12.2474,1800.0
2006-07-07 13:30:00,25.61,25.66,25.59,25.62,3200.0,12.2426,12.2665,12.233,12.2474,3200.0
2006-07-07 14:00:00,25.65,25.74,25.63,25.74,2500.0,12.2617,12.3048,12.2522,12.3048,2500.0
2006-07-07 14:30:00,25.74,25.74,25.51,25.51,6500.0,12.3048,12.3048,12.1948,12.1948,6500.0
2006-07-07 15:00:00,25.51,25.54,25.5,25.52,9700.0,12.1948,12.2091,12.19,12.1996,9700.0
2006-07-07 15:30:00,25.54,25.56,25.5,25.5,8900.0,12.2091,12.2187,12.19,12.19,8900.0
2006-07-10 09:30:00,25.51,25.69,25.51,25.69,4600.0,12.1948,12.2808,12.1948,12.2808,4600.0
2006-07-10 10:00:00,25.64,25.97,25.61,25.96,4500.0,12.2569,12.4147,12.2426,12.4099,4500.0
2006-07-10 10:30:00,25.93,26.22,25.86,26.22,11100.0,12.3956,12.5342,12.3621,12.5342,11100.0
2006-07-10 11:00:00,26.24,26.26,25.97,26.01,26900.0,12.5438,12.5533,12.4147,12.4338,26900.0
2006-07-10 11:30:00,26.01,26.02,25.94,25.98,8700.0,12.4338,12.4386,12.4004,12.4195,8700.0
2006-07-10 12:00:00,25.96,25.97,25.84,25.97,3900.0,12.4099,12.4147,12.3526,12.4147,3900.0
2006-07-10 12:30:00,25.98,25.98,25.87,25.88,1500.0,12.4195,12.4195,12.3669,12.3717,1500.0
2006-07-10 13:00:00,25.84,25.84,25.74,25.79,3500.0,12.3526,12.3526,12.3048,12.3287,3500.0
2006-07-10 13:30:00,25.78,25.81,25.7,25.73,2700.0,12.3239,12.3382,12.2856,12.3,2700.0
2006-07-10 14:00:00,25.74,25.79,25.68,25.77,1800.0,12.3048,12.3287,12.2761,12.3191,1800.0
2006-07-10 14:30:00,25.74,25.74,25.39,25.42,14000.0,12.3048,12.3048,12.1374,12.1518,14000.0
2006-07-10 15:00:00,25.45,25.53,25.26,25.51,8300.0,12.1661,12.2044,12.0753,12.1948,8300.0
2006-07-10 15:30:00,25.51,25.52,25.44,25.52,10400.0,12.1948,12.1996,12.1613,12.1996,10400.0
2006-07-11 09:30:00,25.5,25.7,25.44,25.52,7800.0,12.19,12.2856,12.1613,12.1996,7800.0
2006-07-11 10:00:00,25.52,25.52,25.5,25.52,4200.0,12.1996,12.1996,12.19,12.1996,4200.0
2006-07-11 10:30:00,25.51,25.51,25.5,25.51,5200.0,12.1948,12.1948,12.19,12.1948,5200.0
2006-07-11 11:00:00,25.51,25.66,25.51,25.66,7500.0,12.1948,12.2665,12.1948,12.2665,7500.0
2006-07-11 11:30:00,25.63,25.7,25.62,25.68,7000.0,12.2522,12.2856,12.2474,12.2761,7000.0
2006-07-11 12:00:00,25.64,25.64,25.52,25.54,8000.0,12.2569,12.2569,12.1996,12.2091,8000.0
2006-07-11 12:30:00,25.54,25.56,25.34,25.34,3900.0,12.2091,12.2187,12.1135,12.1135,3900.0
2006-07-11 13:00:00,25.34,25.36,25.3,25.35,3000.0,12.1135,12.1231,12.0944,12.1183,3000.0
2006-07-11 13:30:00,25.34,25.54,25.27,25.43,11300.0,12.1135,12.2091,12.0801,12.1566,11300.0
2006-07-11 14:00:00,25.43,25.54,25.43,25.52,5300.0,12.1566,12.2091,12.1566,12.1996,5300.0
2006-07-11 14:30:00,25.51,25.51,25.46,25.47,5100.0,12.1948,12.1948,12.1709,12.1757,5100.0
2006-07-11 15:00:00,25.48,25.55,25.48,25.52,8900.0,12.1805,12.2139,12.1805,12.1996,8900.0
2006-07-11 15:30:00,25.55,25.55,25.5,25.55,13600.0,12.2139,12.2139,12.19,12.2139,13600.0
2006-07-12 09:30:00,25.55,25.65,25.19,25.19,6200.0,12.2139,12.2617,12.0418,12.0418,6200.0
2006-07-12 10:00:00,25.12,25.18,24.88,24.88,7100.0,12.0084,12.037,11.8936,11.8936,7100.0
2006-07-12 10:30:00,24.88,24.88,24.65,24.66,4400.0,11.8936,11.8936,11.7837,11.7885,4400.0
2006-07-12 11:00:00,24.63,24.82,24.58,24.82,9000.0,11.7741,11.865,11.7502,11.865,9000.0
2006-07-12 11:30:00,24.83,25.24,24.83,25.24,22200.0,11.8697,12.0657,11.8697,12.0657,22200.0
2006-07-12 12:00:00,25.22,25.33,25.14,25.22,16100.0,12.0562,12.1088,12.0179,12.0562,16100.0
2006-07-12 12:30:00,25.22,25.41,25.17,25.4,14800.0,12.0562,12.147,12.0323,12.1422,14800.0
2006-07-12 13:00:00,25.42,25.46,25.4,25.42,13700.0,12.1518,12.1709,12.1422,12.1518,13700.0
2006-07-12 13:30:00,25.44,25.48,25.41,25.48,7600.0,12.1613,12.1805,12.147,12.1805,7600.0
2006-07-12 14:00:00,25.44,25.5,25.42,25.49,9400.0,12.1613,12.19,12.1518,12.1852,9400.0
2006-07-12 14:30:00,25.48,25.49,25.32,25.46,15100.0,12.1805,12.1852,12.104,12.1709,15100.0
2006-07-12 15:00:00,25.42,25.63,25.4,25.51,21700.0,12.1518,12.2522,12.1422,12.1948,21700.0
2006-07-12 15:30:00,25.51,25.68,25.42,25.68,76200.0,12.1948,12.2761,12.1518,12.2761,76200.0
2006-07-13 09:30:00,25.65,25.73,25.55,25.57,12200.0,12.2617,12.3,12.2139,12.2235,12200.0
2006-07-13 10:00:00,25.57,25.63,25.5,25.54,10100.0,12.2235,12.2522,12.19,12.2091,10100.0
2006-07-13 10:30:00,25.61,25.75,25.58,25.72,13300.0,12.2426,12.3095,12.2283,12.2952,13300.0
2006-07-13 11:00:00,25.72,25.87,25.71,25.8,15500.0,12.2952,12.3669,12.2904,12.3334,15500.0
2006-07-13 11:30:00,25.83,25.91,25.75,25.75,8000.0,12.3478,12.386,12.3095,12.3095,8000.0
2006-07-13 12:00:00,25.76,25.83,25.75,25.75,5300.0,12.3143,12.3478,12.3095,12.3095,5300.0
2006-07-13 12:30:00,25.75,25.77,25.73,25.73,10700.0,12.3095,12.3191,12.3,12.3,10700.0
2006-07-13 13:00:00,25.74,25.78,25.73,25.74,15500.0,12.3048,12.3239,12.3,12.3048,15500.0
2006-07-13 13:30:00,25.73,25.88,25.63,25.7,39100.0,12.3,12.3717,12.2522,12.2856,39100.0
2006-07-13 14:00:00,25.7,25.72,25.67,25.67,21900.0,12.2856,12.2952,12.2713,12.2713,21900.0
2006-07-13 14:30:00,25.63,25.63,25.5,25.5,15800.0,12.2522,12.2522,12.19,12.19,15800.0
2006-07-13 15:00:00,25.51,25.51,25.15,25.22,10800.0,12.1948,12.1948,12.0227,12.0562,10800.0
2006-07-13 15:30:00,25.22,25.33,25.16,25.3,18300.0,12.0562,12.1088,12.0275,12.0944,18300.0
2006-07-14 09:30:00,25.3,25.4,25.24,25.26,5800.0,12.0944,12.1422,12.0657,12.0753,5800.0
2006-07-14 10:00:00,25.3,25.52,25.27,25.42,6900.0,12.0944,12.1996,12.0801,12.1518,6900.0
2006-07-14 10:30:00,25.43,25.55,25.42,25.53,11800.0,12.1566,12.2139,12.1518,12.2044,11800.0
2006-07-14 11:00:00,25.5,25.52,25.5,25.51,20700.0,12.19,12.1996,12.19,12.1948,20700.0
2006-07-14 11:30:00,25.52,25.62,25.5,25.58,27200.0,12.1996,12.2474,12.19,12.2283,27200.0
2006-07-14 12:00:00,25.58,25.58,25.55,25.55,12700.0,12.2283,12.2283,12.2139,12.2139,12700.0
2006-07-14 12:30:00,25.55,25.56,25.52,25.52,17500.0,12.2139,12.2187,12.1996,12.1996,17500.0
2006-07-14 13:00:00,25.51,25.55,25.43,25.51,17000.0,12.1948,12.2139,12.1566,12.1948,17000.0
2006-07-14 13:30:00,25.49,25.57,25.41,25.41,8600.0,12.1852,12.2235,12.147,12.147,8600.0
2006-07-14 14:00:00,25.35,25.45,25.3,25.36,8500.0,12.1183,12.1661,12.0944,12.1231,8500.0
2006-07-14 14:30:00,25.36,25.49,25.36,25.41,9100.0,12.1231,12.1852,12.1231,12.147,9100.0
2006-07-14 15:00:00,25.45,25.5,25.37,25.38,7100.0,12.1661,12.19,12.1279,12.1327,7100.0
2006-07-14 15:30:00,25.38,25.5,25.35,25.35,15600.0,12.1327,12.19,12.1183,12.1183,15600.0
2006-07-17 09:30:00,25.3,25.55,25.3,25.46,23900.0,12.0944,12.2139,12.0944,12.1709,23900.0
2006-07-17 10:00:00,25.46,25.58,25.42,25.43,21800.0,12.1709,12.2283,12.1518,12.1566,21800.0
2006-07-17 10:30:00,25.42,25.44,25.25,25.25,40500.0,12.1518,12.1613,12.0705,12.0705,40500.0
2006-07-17 11:00:00,25.34,25.41,25.3,25.34,100700.0,12.1135,12.147,12.0944,12.1135,100700.0
2006-07-17 11:30:00,25.36,25.45,25.36,25.39,13900.0,12.1231,12.1661,12.1231,12.1374,13900.0
2006-07-17 12:00:00,25.39,25.4,25.36,25.37,2800.0,12.1374,12.1422,12.1231,12.1279,2800.0
2006-07-17 12:30:00,25.37,25.42,25.35,25.38,8900.0,12.1279,12.1518,12.1183,12.1327,8900.0
2006-07-17 13:00:00,25.37,25.44,25.37,25.44,8000.0,12.1279,12.1613,12.1279,12.1613,8000.0
2006-07-17 13:30:00,25.44,25.45,25.38,25.44,11100.0,12.1613,12.1661,12.1327,12.1613,11100.0
2006-07-17 14:00:00,25.45,25.46,25.4,25.42,14700.0,12.1661,12.1709,12.1422,12.1518,14700.0
2006-07-17 14:30:00,25.43,25.48,25.43,25.43,8700.0,12.1566,12.1805,12.1566,12.1566,8700.0
2006-07-17 15:00:00,25.43,25.43,25.3,25.33,21400.0,12.1566,12.1566,12.0944,12.1088,21400.0
2006-07-17 15:30:00,25.33,25.36,25.21,25.3,54500.0,12.1088,12.1231,12.0514,12.0944,54500.0
2006-07-18 09:30:00,25.24,25.74,25.24,25.74,10600.0,12.0657,12.3048,12.0657,12.3048,10600.0
2006-07-18 10:00:00,25.74,25.74,25.58,25.72,4300.0,12.3048,12.3048,12.2283,12.2952,4300.0
2006-07-18 10:30:00,25.74,26.0,25.74,25.85,28000.0,12.3048,12.429,12.3048,12.3573,28000.0
2006-07-18 11:00:00,25.88,25.9,25.7,25.81,30700.0,12.3717,12.3812,12.2856,12.3382,30700.0
2006-07-18 11:30:00,25.81,25.85,25.8,25.8,26500.0,12.3382,12.3573,12.3334,12.3334,26500.0
2006-07-18 12:00:00,25.8,25.83,25.8,25.81,3400.0,12.3334,12.3478,12.3334,12.3382,3400.0
2006-07-18 12:30:00,25.82,25.91,25.8,25.8,5800.0,12.343,12.386,12.3334,12.3334,5800.0
2006-07-18 13:00:00,25.8,25.81,25.75,25.77,10400.0,12.3334,12.3382,12.3095,12.3191,10400.0
2006-07-18 13:30:00,25.77,25.81,25.74,25.74,13000.0,12.3191,12.3382,12.3048,12.3048,13000.0
2006-07-18 14:00:00,25.74,25.9,25.74,25.89,7300.0,12.3048,12.3812,12.3048,12.3765,7300.0
2006-07-18 14:30:00,25.91,26.03,25.86,25.97,10900.0,12.386,12.4434,12.3621,12.4147,10900.0
2006-07-18 15:00:00,25.95,26.07,25.95,26.03,15100.0,12.4051,12.4625,12.4051,12.4434,15100.0
2006-07-18 15:30:00,26.05,26.38,26.05,26.25,47500.0,12.4529,12.6107,12.4529,12.5486,47500.0
2006-07-19 09:30:00,26.35,26.89,26.35,26.79,10700.0,12.5964,12.8545,12.5964,12.8067,10700.0
2006-07-19 10:00:00,26.8,26.9,26.78,26.85,41400.0,12.8115,12.8593,12.8019,12.8354,41400.0
2006-07-19 10:30:00,26.87,27.13,26.87,26.89,8500.0,12.8449,12.9692,12.8449,12.8545,8500.0
2006-07-19 11:00:00,26.87,26.96,26.87,26.93,3000.0,12.8449,12.888,12.8449,12.8736,3000.0
2006-07-19 11:30:00,26.92,26.92,26.72,26.73,6000.0,12.8688,12.8688,12.7732,12.778,6000.0
2006-07-19 12:00:00,26.73,26.76,26.63,26.63,65100.0,12.778,12.7924,12.7302,12.7302,65100.0
2006-07-19 12:30:00,26.64,26.64,26.6,26.62,1200.0,12.735,12.735,12.7159,12.7254,1200.0
2006-07-19 13:00:00,26.62,26.79,26.6,26.79,7700.0,12.7254,12.8067,12.7159,12.8067,7700.0
2006-07-19 13:30:00,26.81,26.82,26.64,26.67,6500.0,12.8163,12.821,12.735,12.7493,6500.0
2006-07-19 14:00:00,26.66,26.83,26.65,26.83,6900.0,12.7445,12.8258,12.7398,12.8258,6900.0
2006-07-19 14:30:00,26.87,26.96,26.83,26.96,8400.0,12.8449,12.888,12.8258,12.888,8400.0
2006-07-19 15:00:00,26.98,26.98,26.85,26.9,5000.0,12.8975,12.8975,12.8354,12.8593,5000.0
2006-07-19 15:30:00,26.91,27.0,26.85,26.92,7200.0,12.8641,12.9071,12.8354,12.8688,7200.0
2006-07-20 09:30:00,26.98,27.32,26.98,27.09,3500.0,12.8975,13.0601,12.8975,12.9501,3500.0
2006-07-20 10:00:00,27.09,27.1,26.81,26.82,3400.0,12.9501,12.9549,12.8163,12.821,3400.0
2006-07-20 10:30:00,26.87,26.91,26.76,26.82,10500.0,12.8449,12.8641,12.7924,12.821,10500.0
2006-07-20 11:00:00,26.8,26.8,26.6,26.66,4500.0,12.8115,12.8115,12.7159,12.7445,4500.0
2006-07-20 11:30:00,26.65,26.66,26.51,26.58,6100.0,12.7398,12.7445,12.6728,12.7063,6100.0
2006-07-20 12:00:00,26.57,26.57,26.5,26.5,3700.0,12.7015,12.7015,12.6681,12.6681,3700.0
2006-07-20 12:30:00,26.43,26.53,26.4,26.53,2600.0,12.6346,12.6824,12.6203,12.6824,2600.0
2006-07-20 13:00:00,26.53,26.53,26.44,26.52,2400.0,12.6824,12.6824,12.6394,12.6776,2400.0
2006-07-20 13:30:00,26.52,26.52,26.36,26.46,4900.0,12.6776,12.6776,12.6011,12.6489,4900.0
2006-07-20 14:00:00,26.47,26.51,26.35,26.38,6500.0,12.6537,12.6728,12.5964,12.6107,6500.0
2006-07-20 14:30:00,26.38,26.46,26.35,26.35,4400.0,12.6107,12.6489,12.5964,12.5964,4400.0
2006-07-20 15:00:00,26.35,26.35,26.11,26.14,7100.0,12.5964,12.5964,12.4816,12.496,7100.0
2006-07-20 15:30:00,26.15,26.21,26.01,26.04,12400.0,12.5007,12.5294,12.4338,12.4482,12400.0
2006-07-21 09:30:00,26.08,26.09,25.95,26.0,15100.0,12.4673,12.4721,12.4051,12.429,15100.0
2006-07-21 10:00:00,26.0,26.14,26.0,26.05,13500.0,12.429,12.496,12.429,12.4529,13500.0
2006-07-21 10:30:00,26.05,26.16,26.01,26.1,7300.0,12.4529,12.5055,12.4338,12.4768,7300.0
2006-07-21 11:00:00,26.09,26.09,25.92,25.93,7400.0,12.4721,12.4721,12.3908,12.3956,7400.0
2006-07-21 11:30:00,26.0,26.04,25.91,26.04,3200.0,12.429,12.4482,12.386,12.4482,3200.0
2006-07-21 12:00:00,26.01,26.03,25.79,25.99,15100.0,12.4338,12.4434,12.3287,12.4243,15100.0
2006-07-21 12:30:00,25.99,26.04,25.84,25.84,4500.0,12.4243,12.4482,12.3526,12.3526,4500.0
2006-07-21 13:00:00,25.84,25.96,25.76,25.86,7200.0,12.3526,12.4099,12.3143,12.3621,7200.0
2006-07-21 13:30:00,25.86,26.12,25.85,26.08,7700.0,12.3621,12.4864,12.3573,12.4673,7700.0
2006-07-21 14:00:00,26.08,26.17,26.05,26.12,5200.0,12.4673,12.5103,12.4529,12.4864,5200.0
2006-07-21 14:30:00,26.12,26.16,25.97,25.98,5600.0,12.4864,12.5055,12.4147,12.4195,5600.0
2006-07-21 15:00:00,25.96,26.11,25.94,26.09,7100.0,12.4099,12.4816,12.4004,12.4721,7100.0
2006-07-21 15:30:00,26.08,26.17,26.0,26.0,14500.0,12.4673,12.5103,12.429,12.429,14500.0
2006-07-24 09:30:00,26.09,26.25,26.05,26.06,5900.0,12.4721,12.5486,12.4529,12.4577,5900.0
2006-07-24 10:00:00,26.08,26.2,26.02,26.14,3300.0,12.4673,12.5246,12.4386,12.496,3300.0
2006-07-24 10:30:00,26.14,26.37,26.14,26.34,5800.0,12.496,12.6059,12.496,12.5916,5800.0
2006-07-24 11:00:00,26.34,26.34,26.09,26.15,14100.0,12.5916,12.5916,12.4721,12.5007,14100.0
2006-07-24 11:30:00,26.15,26.2,26.05,26.07,12700.0,12.5007,12.5246,12.4529,12.4625,12700.0
2006-07-24 12:00:00,26.05,26.05,26.0,26.0,21900.0,12.4529,12.4529,12.429,12.429,21900.0
2006-07-24 12:30:00,26.0,26.13,25.97,26.0,17600.0,12.429,12.4912,12.4147,12.429,17600.0
2006-07-24 13:00:00,25.99,26.1,25.99,26.01,10500.0,12.4243,12.4768,12.4243,12.4338,10500.0
2006-07-24 13:30:00,26.01,26.04,26.0,26.01,8500.0,12.4338,12.4482,12.429,12.4338,8500.0
2006-07-24 14:00:00,26.03,26.04,25.8,25.83,12600.0,12.4434,12.4482,12.3334,12.3478,12600.0
2006-07-24 14:30:00,25.83,25.87,25.75,25.87,10700.0,12.3478,12.3669,12.3095,12.3669,10700.0
2006-07-24 15:00:00,25.87,25.94,25.83,25.87,27900.0,12.3669,12.4004,12.3478,12.3669,27900.0
2006-07-24 15:30:00,25.9,25.98,25.81,25.89,60200.0,12.3812,12.4195,12.3382,12.3765,60200.0
2006-07-25 09:30:00,25.84,26.08,25.84,26.08,5100.0,12.3526,12.4673,12.3526,12.4673,5100.0
2006-07-25 10:00:00,26.18,26.4,26.18,26.27,2500.0,12.5151,12.6203,12.5151,12.5581,2500.0
2006-07-25 10:30:00,26.21,26.22,26.01,26.19,3200.0,12.5294,12.5342,12.4338,12.5199,3200.0
2006-07-25 11:00:00,26.23,26.32,26.17,26.32,3500.0,12.539,12.582,12.5103,12.582,3500.0
2006-07-25 11:30:00,26.34,26.34,26.24,26.25,1600.0,12.5916,12.5916,12.5438,12.5486,1600.0
2006-07-25 12:00:00,26.19,26.21,26.14,26.2,5500.0,12.5199,12.5294,12.496,12.5246,5500.0
2006-07-25 12:30:00,26.2,26.21,26.14,26.2,1900.0,12.5246,12.5294,12.496,12.5246,1900.0
2006-07-25 13:00:00,26.2,26.2,26.13,26.18,1000.0,12.5246,12.5246,12.4912,12.5151,1000.0
2006-07-25 13:30:00,26.14,26.17,26.1,26.17,1400.0,12.496,12.5103,12.4768,12.5103,1400.0
2006-07-25 14:00:00,26.13,26.13,26.02,26.03,1200.0,12.4912,12.4912,12.4386,12.4434,1200.0
2006-07-25 14:30:00,26.11,26.2,26.08,26.16,3800.0,12.4816,12.5246,12.4673,12.5055,3800.0
2006-07-25 15:00:00,26.14,26.3,26.0,26.27,330800.0,12.496,12.5725,12.429,12.5581,330800.0
2006-07-25 15:30:00,26.28,26.37,26.25,26.31,5900.0,12.5629,12.6059,12.5486,12.5772,5900.0
2006-07-26 09:30:00,26.2,26.53,26.2,26.41,9200.0,12.5246,12.6824,12.5246,12.625,9200.0
2006-07-26 10:00:00,26.34,26.39,25.93,26.03,8700.0,12.5916,12.6155,12.3956,12.4434,8700.0
2006-07-26 10:30:00,26.06,26.12,25.98,26.09,6200.0,12.4577,12.4864,12.4195,12.4721,6200.0
2006-07-26 11:00:00,26.08,26.21,26.05,26.08,9800.0,12.4673,12.5294,12.4529,12.4673,9800.0
2006-07-26 11:30:00,26.08,26.18,26.02,26.12,7100.0,12.4673,12.5151,12.4386,12.4864,7100.0
2006-07-26 12:00:00,26.18,26.41,26.15,26.34,16400.0,12.5151,12.625,12.5007,12.5916,16400.0
2006-07-26 12:30:00,26.32,26.44,26.31,26.42,7500.0,12.582,12.6394,12.5772,12.6298,7500.0
2006-07-26 13:00:00,26.43,26.47,26.35,26.35,8000.0,12.6346,12.6537,12.5964,12.5964,8000.0
2006-07-26 13:30:00,26.39,26.52,26.36,26.4,11200.0,12.6155,12.6776,12.6011,12.6203,11200.0
2006-07-26 14:00:00,26.39,26.49,26.35,26.41,12300.0,12.6155,12.6633,12.5964,12.625,12300.0
2006-07-26 14:30:00,26.48,26.7,26.32,26.34,21500.0,12.6585,12.7637,12.582,12.5916,21500.0
2006-07-26 15:00:00,26.37,26.39,26.31,26.39,5000.0,12.6059,12.6155,12.5772,12.6155,5000.0
2006-07-26 15:30:00,26.39,26.41,26.36,26.4,11400.0,12.6155,12.625,12.6011,12.6203,11400.0
2006-07-27 09:30:00,26.5,26.9,26.47,26.65,7800.0,12.6681,12.8593,12.6537,12.7398,7800.0
2006-07-27 10:00:00,26.67,26.7,26.52,26.6,10400.0,12.7493,12.7637,12.6776,12.7159,10400.0
2006-07-27 10:30:00,26.66,26.7,26.56,26.63,9300.0,12.7445,12.7637,12.6967,12.7302,9300.0
2006-07-27 11:00:00,26.63,26.67,26.58,26.6,18600.0,12.7302,12.7493,12.7063,12.7159,18600.0
2006-07-27 11:30:00,26.6,26.61,26.55,26.61,10500.0,12.7159,12.7206,12.692,12.7206,10500.0
2006-07-27 12:00:00,26.59,26.63,26.58,26.63,6800.0,12.7111,12.7302,12.7063,12.7302,6800.0
2006-07-27 12:30:00,26.63,26.68,26.58,26.63,6700.0,12.7302,12.7541,12.7063,12.7302,6700.0
2006-07-27 13:00:00,26.64,26.64,26.4,26.51,7100.0,12.735,12.735,12.6203,12.6728,7100.0
2006-07-27 13:30:00,26.49,26.5,26.31,26.37,7700.0,12.6633,12.6681,12.5772,12.6059,7700.0
2006-07-27 14:00:00,26.37,26.42,26.25,26.42,3900.0,12.6059,12.6298,12.5486,12.6298,3900.0
2006-07-27 14:30:00,26.42,26.42,26.3,26.4,4100.0,12.6298,12.6298,12.5725,12.6203,4100.0
2006-07-27 15:00:00,26.42,26.42,26.31,26.32,3200.0,12.6298,12.6298,12.5772,12.582,3200.0
2006-07-27 15:30:00,26.33,26.39,26.31,26.33,5700.0,12.5868,12.6155,12.5772,12.5868,5700.0
2006-07-28 09:30:00,26.34,27.04,26.34,26.87,26800.0,12.5916,12.9262,12.5916,12.8449,26800.0
2006-07-28 10:00:00,26.86,26.92,26.58,26.65,9400.0,12.8402,12.8688,12.7063,12.7398,9400.0
2006-07-28 10:30:00,26.69,26.8,26.69,26.75,5600.0,12.7589,12.8115,12.7589,12.7876,5600.0
2006-07-28 11:00:00,26.75,26.89,26.74,26.89,10200.0,12.7876,12.8545,12.7828,12.8545,10200.0
2006-07-28 11:30:00,26.89,26.9,26.74,26.88,7100.0,12.8545,12.8593,12.7828,12.8497,7100.0
2006-07-28 12:00:00,26.87,26.89,26.81,26.89,6700.0,12.8449,12.8545,12.8163,12.8545,6700.0
2006-07-28 12:30:00,26.89,26.91,26.84,26.84,7600.0,12.8545,12.8641,12.8306,12.8306,7600.0
2006-07-28 13:00:00,26.84,26.9,26.77,26.83,8200.0,12.8306,12.8593,12.7971,12.8258,8200.0
2006-07-28 13:30:00,26.85,27.11,26.85,27.01,22700.0,12.8354,12.9597,12.8354,12.9119,22700.0
2006-07-28 14:00:00,27.01,27.14,27.01,27.04,24600.0,12.9119,12.974,12.9119,12.9262,24600.0
2006-07-28 14:30:00,27.04,27.1,27.02,27.02,5400.0,12.9262,12.9549,12.9166,12.9166,5400.0
2006-07-28 15:00:00,27.03,27.12,26.98,27.1,4600.0,12.9214,12.9644,12.8975,12.9549,4600.0
2006-07-28 15:30:00,27.1,27.2,27.09,27.2,7700.0,12.9549,13.0027,12.9501,13.0027,7700.0
2006-07-31 09:30:00,27.16,27.21,26.96,26.98,8000.0,12.9836,13.0075,12.888,12.8975,8000.0
2006-07-31 10:00:00,26.95,27.08,26.92,27.06,10100.0,12.8832,12.9453,12.8688,12.9358,10100.0
2006-07-31 10:30:00,27.06,27.06,26.91,26.91,7600.0,12.9358,12.9358,12.8641,12.8641,7600.0
2006-07-31 11:00:00,26.93,27.05,26.71,26.74,14100.0,12.8736,12.931,12.7684,12.7828,14100.0
2006-07-31 11:30:00,26.72,26.89,26.71,26.89,9100.0,12.7732,12.8545,12.7684,12.8545,9100.0
2006-07-31 12:00:00,26.83,26.88,26.8,26.86,8000.0,12.8258,12.8497,12.8115,12.8402,8000.0
2006-07-31 12:30:00,26.85,26.96,26.76,26.96,8700.0,12.8354,12.888,12.7924,12.888,8700.0
2006-07-31 13:00:00,26.95,27.02,26.83,26.96,12100.0,12.8832,12.9166,12.8258,12.888,12100.0
2006-07-31 13:30:00,26.96,27.18,26.96,27.11,4600.0,12.888,12.9931,12.888,12.9597,4600.0
2006-07-31 14:00:00,27.11,27.2,27.06,27.17,5000.0,12.9597,13.0027,12.9358,12.9883,5000.0
2006-07-31 14:30:00,27.15,27.21,27.07,27.12,6700.0,12.9788,13.0075,12.9405,12.9644,6700.0
2006-07-31 15:00:00,27.11,27.29,27.06,27.2,4100.0,12.9597,13.0457,12.9358,13.0027,4100.0
2006-07-31 15:30:00,27.17,27.38,27.17,27.3,9000.0,12.9883,13.0887,12.9883,13.0505,9000.0
2006-08-01 09:30:00,27.33,27.36,26.83,27.1,9200.0,13.0648,13.0792,12.8258,12.9549,9200.0
2006-08-01 10:00:00,27.09,27.27,26.94,27.27,14200.0,12.9501,13.0362,12.8784,13.0362,14200.0
2006-08-01 10:30:00,27.25,27.5,27.15,27.17,15300.0,13.0266,13.1461,12.9788,12.9883,15300.0
2006-08-01 11:00:00,27.17,27.43,27.13,27.41,9600.0,12.9883,13.1126,12.9692,13.1031,9600.0
2006-08-01 11:30:00,27.41,27.68,27.41,27.61,15600.0,13.1031,13.2321,13.1031,13.1987,15600.0
2006-08-01 12:00:00,27.61,27.61,27.52,27.57,3900.0,13.1987,13.1987,13.1557,13.1796,3900.0
2006-08-01 12:30:00,27.56,27.68,27.56,27.59,15600.0,13.1748,13.2321,13.1748,13.1891,15600.0
2006-08-01 13:00:00,27.61,27.72,27.6,27.71,7300.0,13.1987,13.2513,13.1939,13.2465,7300.0
2006-08-01 13:30:00,27.66,27.74,27.58,27.65,17600.0,13.2226,13.2608,13.1843,13.2178,17600.0
2006-08-01 14:00:00,27.66,27.76,27.6,27.6,9000.0,13.2226,13.2704,13.1939,13.1939,9000.0
2006-08-01 14:30:00,27.6,27.61,27.51,27.53,10300.0,13.1939,13.1987,13.1509,13.1604,10300.0
2006-08-01 15:00:00,27.52,27.62,27.45,27.45,11100.0,13.1557,13.2035,13.1222,13.1222,11100.0
2006-08-01 15:30:00,27.45,27.64,27.43,27.52,24800.0,13.1222,13.213,13.1126,13.1557,24800.0
2006-08-02 09:30:00,27.61,27.79,27.56,27.77,6100.0,13.1987,13.2847,13.1748,13.2752,6100.0
2006-08-02 10:00:00,27.85,27.87,27.8,27.8,4000.0,13.3134,13.323,13.2895,13.2895,4000.0
2006-08-02 10:30:00,27.76,27.79,27.68,27.72,9500.0,13.2704,13.2847,13.2321,13.2513,9500.0
2006-08-02 11:00:00,27.72,27.98,27.71,27.98,9500.0,13.2513,13.3756,13.2465,13.3756,9500.0
2006-08-02 11:30:00,27.98,28.15,27.96,28.15,11000.0,13.3756,13.4568,13.366,13.4568,11000.0
2006-08-02 12:00:00,28.15,28.2,28.01,28.01,5500.0,13.4568,13.4807,13.3899,13.3899,5500.0
2006-08-02 12:30:00,28.02,28.03,27.91,28.02,5700.0,13.3947,13.3995,13.3421,13.3947,5700.0
2006-08-02 13:00:00,28.01,28.07,27.99,28.0,6500.0,13.3899,13.4186,13.3803,13.3851,6500.0
2006-08-02 13:30:00,27.99,28.09,27.99,28.02,4900.0,13.3803,13.4281,13.3803,13.3947,4900.0
2006-08-02 14:00:00,28.02,28.14,28.02,28.04,6400.0,13.3947,13.452,13.3947,13.4042,6400.0
2006-08-02 14:30:00,28.01,28.02,27.95,27.95,11100.0,13.3899,13.3947,13.3612,13.3612,11100.0
2006-08-02 15:00:00,27.95,27.97,27.79,27.8,16400.0,13.3612,13.3708,13.2847,13.2895,16400.0
2006-08-02 15:30:00,27.8,28.02,27.8,28.0,22800.0,13.2895,13.3947,13.2895,13.3851,22800.0
2006-08-03 09:30:00,27.93,27.95,27.72,27.72,5000.0,13.3517,13.3612,13.2513,13.2513,5000.0
2006-08-03 10:00:00,27.71,27.84,27.7,27.83,7700.0,13.2465,13.3086,13.2417,13.3039,7700.0
2006-08-03 10:30:00,27.82,27.82,27.66,27.67,2100.0,13.2991,13.2991,13.2226,13.2274,2100.0
2006-08-03 11:00:00,27.66,27.67,27.5,27.5,2200.0,13.2226,13.2274,13.1461,13.1461,2200.0
2006-08-03 11:30:00,27.46,27.62,27.45,27.61,1600.0,13.127,13.2035,13.1222,13.1987,1600.0
2006-08-03 12:00:00,27.6,27.66,27.6,27.65,1700.0,13.1939,13.2226,13.1939,13.2178,1700.0
2006-08-03 12:30:00,27.65,27.67,27.63,27.63,2300.0,13.2178,13.2274,13.2082,13.2082,2300.0
2006-08-03 13:00:00,27.67,27.95,27.65,27.93,5500.0,13.2274,13.3612,13.2178,13.3517,5500.0
2006-08-03 13:30:00,27.93,28.17,27.93,28.17,5200.0,13.3517,13.4664,13.3517,13.4664,5200.0
2006-08-03 14:00:00,28.17,28.17,28.08,28.09,2900.0,13.4664,13.4664,13.4234,13.4281,2900.0
2006-08-03 14:30:00,28.12,28.2,27.97,28.0,3700.0,13.4425,13.4807,13.3708,13.3851,3700.0
2006-08-03 15:00:00,28.0,28.15,28.0,28.13,7500.0,13.3851,13.4568,13.3851,13.4473,7500.0
2006-08-03 15:30:00,28.13,28.25,28.06,28.12,17500.0,13.4473,13.5046,13.4138,13.4425,17500.0
2006-08-04 09:30:00,28.3,31.03,28.3,30.39,62100.0,13.5285,14.8336,13.5285,14.5276,62100.0
2006-08-04 10:00:00,30.4,30.4,29.32,29.32,28700.0,14.5324,14.5324,14.0161,14.0161,28700.0
2006-08-04 10:30:00,29.33,29.33,28.81,28.9,35400.0,14.0209,14.0209,13.7723,13.8154,35400.0
2006-08-04 11:00:00,28.91,29.05,28.87,28.92,14400.0,13.8201,13.8871,13.801,13.8249,14400.0
2006-08-04 11:30:00,28.92,29.01,28.69,28.75,16100.0,13.8249,13.8679,13.715,13.7437,16100.0
2006-08-04 12:00:00,28.7,28.72,28.4,28.51,11700.0,13.7197,13.7293,13.5763,13.6289,11700.0
2006-08-04 12:30:00,28.46,28.47,28.34,28.43,5400.0,13.605,13.6098,13.5477,13.5907,5400.0
2006-08-04 13:00:00,28.43,28.43,28.15,28.25,10600.0,13.5907,13.5907,13.4568,13.5046,10600.0
2006-08-04 13:30:00,28.16,28.25,27.9,27.94,23300.0,13.4616,13.5046,13.3373,13.3564,23300.0
2006-08-04 14:00:00,27.96,28.12,27.9,28.02,14000.0,13.366,13.4425,13.3373,13.3947,14000.0
2006-08-04 14:30:00,28.06,28.15,28.0,28.04,10600.0,13.4138,13.4568,13.3851,13.4042,10600.0
2006-08-04 15:00:00,28.02,28.39,28.02,28.39,17200.0,13.3947,13.5716,13.3947,13.5716,17200.0
2006-08-04 15:30:00,28.38,28.7,28.38,28.65,31400.0,13.5668,13.7197,13.5668,13.6958,31400.0
2006-08-07 09:30:00,28.65,28.65,28.32,28.33,13200.0,13.6958,13.6958,13.5381,13.5429,13200.0
2006-08-07 10:00:00,28.29,28.52,28.29,28.49,15800.0,13.5238,13.6337,13.5238,13.6194,15800.0
2006-08-07 10:30:00,28.47,28.52,28.4,28.44,12400.0,13.6098,13.6337,13.5763,13.5955,12400.0
2006-08-07 11:00:00,28.48,28.51,28.4,28.49,19200.0,13.6146,13.6289,13.5763,13.6194,19200.0
2006-08-07 11:30:00,28.49,28.57,28.47,28.57,17100.0,13.6194,13.6576,13.6098,13.6576,17100.0
2006-08-07 12:00:00,28.57,28.67,28.51,28.56,9900.0,13.6576,13.7054,13.6289,13.6528,9900.0
2006-08-07 12:30:00,28.56,28.62,28.48,28.55,20000.0,13.6528,13.6815,13.6146,13.648,20000.0
2006-08-07 13:00:00,28.56,28.69,28.45,28.69,19600.0,13.6528,13.715,13.6002,13.715,19600.0
2006-08-07 13:30:00,28.67,28.67,28.44,28.44,10500.0,13.7054,13.7054,13.5955,13.5955,10500.0
2006-08-07 14:00:00,28.46,28.52,28.42,28.46,10900.0,13.605,13.6337,13.5859,13.605,10900.0
2006-08-07 14:30:00,28.45,28.5,28.43,28.48,5200.0,13.6002,13.6241,13.5907,13.6146,5200.0
2006-08-07 15:00:00,28.47,28.47,28.3,28.32,7100.0,13.6098,13.6098,13.5285,13.5381,7100.0
2006-08-07 15:30:00,28.33,28.36,28.31,28.35,22400.0,13.5429,13.5572,13.5333,13.5524,22400.0
2006-08-08 09:30:00,28.5,28.53,28.37,28.48,24700.0,13.6241,13.6385,13.562,13.6146,24700.0
2006-08-08 10:00:00,28.48,28.49,28.43,28.45,13600.0,13.6146,13.6194,13.5907,13.6002,13600.0
2006-08-08 10:30:00,28.44,28.46,28.34,28.38,16700.0,13.5955,13.605,13.5477,13.5668,16700.0
2006-08-08 11:00:00,28.39,28.42,28.31,28.42,11200.0,13.5716,13.5859,13.5333,13.5859,11200.0
2006-08-08 11:30:00,28.41,28.45,28.38,28.41,8100.0,13.5811,13.6002,13.5668,13.5811,8100.0
2006-08-08 12:00:00,28.41,28.44,28.36,28.44,13000.0,13.5811,13.5955,13.5572,13.5955,13000.0
2006-08-08 12:30:00,28.44,28.49,28.39,28.46,7600.0,13.5955,13.6194,13.5716,13.605,7600.0
2006-08-08 13:00:00,28.47,28.5,28.43,28.48,10300.0,13.6098,13.6241,13.5907,13.6146,10300.0
2006-08-08 13:30:00,28.47,28.53,28.38,28.52,86600.0,13.6098,13.6385,13.5668,13.6337,86600.0
2006-08-08 14:00:00,28.56,28.86,28.33,28.34,19500.0,13.6528,13.7962,13.5429,13.5477,19500.0
2006-08-08 14:30:00,28.42,28.79,28.42,28.61,17400.0,13.5859,13.7628,13.5859,13.6767,17400.0
2006-08-08 15:00:00,28.57,28.64,28.5,28.5,10900.0,13.6576,13.6911,13.6241,13.6241,10900.0
2006-08-08 15:30:00,28.51,28.71,28.48,28.58,18200.0,13.6289,13.7245,13.6146,13.6624,18200.0
2006-08-09 09:30:00,28.54,28.55,26.2,27.06,491000.0,13.6433,13.648,12.5246,12.9358,491000.0
2006-08-09 10:00:00,27.07,27.5,27.06,27.5,204400.0,12.9405,13.1461,12.9358,13.1461,204400.0
2006-08-09 10:30:00,27.5,27.79,27.46,27.74,226100.0,13.1461,13.2847,13.127,13.2608,226100.0
2006-08-09 11:00:00,27.74,27.81,27.7,27.81,128100.0,13.2608,13.2943,13.2417,13.2943,128100.0
2006-08-09 11:30:00,27.82,27.98,27.81,27.86,130100.0,13.2991,13.3756,13.2943,13.3182,130100.0
2006-08-09 12:00:00,27.86,27.86,27.66,27.67,125900.0,13.3182,13.3182,13.2226,13.2274,125900.0
2006-08-09 12:30:00,27.67,27.76,27.66,27.68,82800.0,13.2274,13.2704,13.2226,13.2321,82800.0
2006-08-09 13:00:00,27.66,27.67,27.5,27.55,73100.0,13.2226,13.2274,13.1461,13.17,73100.0
2006-08-09 13:30:00,27.48,27.51,27.39,27.46,121100.0,13.1365,13.1509,13.0935,13.127,121100.0
2006-08-09 14:00:00,27.41,27.47,27.39,27.46,130700.0,13.1031,13.1318,13.0935,13.127,130700.0
2006-08-09 14:30:00,27.48,27.74,27.48,27.7,172500.0,13.1365,13.2608,13.1365,13.2417,172500.0
2006-08-09 15:00:00,27.71,27.73,27.7,27.7,108400.0,13.2465,13.2561,13.2417,13.2417,108400.0
2006-08-09 15:30:00,27.71,27.71,27.61,27.62,189100.0,13.2465,13.2465,13.1987,13.2035,189100.0
2006-08-10 09:30:00,27.7,28.04,27.65,27.67,542700.0,13.2417,13.4042,13.2178,13.2274,542700.0
2006-08-10 10:00:00,27.64,27.67,27.32,27.45,194400.0,13.213,13.2274,13.0601,13.1222,194400.0
2006-08-10 10:30:00,27.45,27.55,27.44,27.48,96300.0,13.1222,13.17,13.1174,13.1365,96300.0
2006-08-10 11:00:00,27.49,27.5,27.45,27.49,201600.0,13.1413,13.1461,13.1222,13.1413,201600.0
2006-08-10 11:30:00,27.49,27.5,27.38,27.43,117100.0,13.1413,13.1461,13.0887,13.1126,117100.0
2006-08-10 12:00:00,27.45,27.73,27.38,27.63,180600.0,13.1222,13.2561,13.0887,13.2082,180600.0
2006-08-10 12:30:00,27.63,27.72,27.54,27.7,78300.0,13.2082,13.2513,13.1652,13.2417,78300.0
2006-08-10 13:00:00,27.7,27.73,27.61,27.68,42800.0,13.2417,13.2561,13.1987,13.2321,42800.0
2006-08-10 13:30:00,27.67,27.71,27.67,27.7,96200.0,13.2274,13.2465,13.2274,13.2417,96200.0
2006-08-10 14:00:00,27.68,27.74,27.66,27.73,144500.0,13.2321,13.2608,13.2226,13.2561,144500.0
2006-08-10 14:30:00,27.72,27.74,27.66,27.73,194200.0,13.2513,13.2608,13.2226,13.2561,194200.0
2006-08-10 15:00:00,27.72,27.75,27.62,27.66,148100.0,13.2513,13.2656,13.2035,13.2226,148100.0
2006-08-10 15:30:00,27.71,27.74,27.68,27.73,143800.0,13.2465,13.2608,13.2321,13.2561,143800.0
2006-08-11 09:30:00,27.74,27.74,27.6,27.74,64300.0,13.2608,13.2608,13.1939,13.2608,64300.0
2006-08-11 10:00:00,27.74,27.98,27.74,27.93,100000.0,13.2608,13.3756,13.2608,13.3517,100000.0
2006-08-11 10:30:00,27.92,27.99,27.9,27.9,29900.0,13.3469,13.3803,13.3373,13.3373,29900.0
2006-08-11 11:00:00,27.91,27.98,27.86,27.88,68200.0,13.3421,13.3756,13.3182,13.3278,68200.0
2006-08-11 11:30:00,27.88,27.94,27.84,27.85,17900.0,13.3278,13.3564,13.3086,13.3134,17900.0
2006-08-11 12:00:00,27.8,27.85,27.76,27.85,60600.0,13.2895,13.3134,13.2704,13.3134,60600.0
2006-08-11 12:30:00,27.88,27.96,27.81,27.85,26400.0,13.3278,13.366,13.2943,13.3134,26400.0
2006-08-11 13:00:00,27.85,27.9,27.78,27.89,25600.0,13.3134,13.3373,13.28,13.3325,25600.0
2006-08-11 13:30:00,27.88,27.9,27.82,27.82,27300.0,13.3278,13.3373,13.2991,13.2991,27300.0
2006-08-11 14:00:00,27.83,27.89,27.82,27.87,19100.0,13.3039,13.3325,13.2991,13.323,19100.0
2006-08-11 14:30:00,27.87,27.88,27.81,27.85,14000.0,13.323,13.3278,13.2943,13.3134,14000.0
2006-08-11 15:00:00,27.85,27.89,27.72,27.88,24400.0,13.3134,13.3325,13.2513,13.3278,24400.0
2006-08-11 15:30:00,27.88,28.05,27.85,27.95,70800.0,13.3278,13.409,13.3134,13.3612,70800.0
2006-08-14 09:30:00,28.11,28.24,28.08,28.17,80400.0,13.4377,13.4999,13.4234,13.4664,80400.0
2006-08-14 10:00:00,28.15,28.2,28.15,28.19,25000.0,13.4568,13.4807,13.4568,13.4759,25000.0
2006-08-14 10:30:00,28.19,28.34,28.18,28.32,46000.0,13.4759,13.5477,13.4712,13.5381,46000.0
2006-08-14 11:00:00,28.31,28.32,28.28,28.32,21200.0,13.5333,13.5381,13.519,13.5381,21200.0
2006-08-14 11:30:00,28.31,28.35,28.23,28.31,17400.0,13.5333,13.5524,13.4951,13.5333,17400.0
2006-08-14 12:00:00,28.32,28.39,28.31,28.37,13900.0,13.5381,13.5716,13.5333,13.562,13900.0
2006-08-14 12:30:00,28.37,28.39,28.26,28.37,15200.0,13.562,13.5716,13.5094,13.562,15200.0
2006-08-14 13:00:00,28.36,28.37,28.32,28.33,7400.0,13.5572,13.562,13.5381,13.5429,7400.0
2006-08-14 13:30:00,28.33,28.36,28.19,28.23,7300.0,13.5429,13.5572,13.4759,13.4951,7300.0
2006-08-14 14:00:00,28.21,28.22,28.01,28.17,10100.0,13.4855,13.4903,13.3899,13.4664,10100.0
2006-08-14 14:30:00,28.15,28.2,28.01,28.06,11600.0,13.4568,13.4807,13.3899,13.4138,11600.0
2006-08-14 15:00:00,28.06,28.2,27.92,28.15,38000.0,13.4138,13.4807,13.3469,13.4568,38000.0
2006-08-14 15:30:00,28.16,28.19,28.03,28.09,22800.0,13.4616,13.4759,13.3995,13.4281,22800.0
2006-08-15 09:30:00,28.36,28.45,28.28,28.32,23000.0,13.5572,13.6002,13.519,13.5381,23000.0
2006-08-15 10:00:00,28.33,28.33,28.23,28.24,7800.0,13.5429,13.5429,13.4951,13.4999,7800.0
2006-08-15 10:30:00,28.26,28.33,28.26,28.31,10400.0,13.5094,13.5429,13.5094,13.5333,10400.0
2006-08-15 11:00:00,28.32,28.32,28.25,28.27,13900.0,13.5381,13.5381,13.5046,13.5142,13900.0
2006-08-15 11:30:00,28.27,28.28,28.19,28.2,12700.0,13.5142,13.519,13.4759,13.4807,12700.0
2006-08-15 12:00:00,28.18,28.19,28.13,28.15,3900.0,13.4712,13.4759,13.4473,13.4568,3900.0
2006-08-15 12:30:00,28.15,28.16,28.13,28.14,9000.0,13.4568,13.4616,13.4473,13.452,9000.0
2006-08-15 13:00:00,28.12,28.12,27.96,28.04,11700.0,13.4425,13.4425,13.366,13.4042,11700.0
2006-08-15 13:30:00,28.05,28.24,28.03,28.24,13200.0,13.409,13.4999,13.3995,13.4999,13200.0
2006-08-15 14:00:00,28.23,28.26,28.14,28.22,8900.0,13.4951,13.5094,13.452,13.4903,8900.0
2006-08-15 14:30:00,28.22,28.25,28.17,28.17,12600.0,13.4903,13.5046,13.4664,13.4664,12600.0
2006-08-15 15:00:00,28.21,28.25,28.2,28.23,7500.0,13.4855,13.5046,13.4807,13.4951,7500.0
2006-08-15 15:30:00,28.24,28.3,28.23,28.25,34100.0,13.4999,13.5285,13.4951,13.5046,34100.0
2006-08-16 09:30:00,28.27,28.47,28.27,28.47,81400.0,13.5142,13.6098,13.5142,13.6098,81400.0
2006-08-16 10:00:00,28.45,28.46,28.21,28.25,76800.0,13.6002,13.605,13.4855,13.5046,76800.0
2006-08-16 10:30:00,28.17,28.42,28.16,28.4,37100.0,13.4664,13.5859,13.4616,13.5763,37100.0
2006-08-16 11:00:00,28.42,28.42,28.32,28.4,66400.0,13.5859,13.5859,13.5381,13.5763,66400.0
2006-08-16 11:30:00,28.4,28.59,28.39,28.52,21700.0,13.5763,13.6672,13.5716,13.6337,21700.0
2006-08-16 12:00:00,28.49,28.56,28.48,28.55,103200.0,13.6194,13.6528,13.6146,13.648,103200.0
2006-08-16 12:30:00,28.54,28.7,28.52,28.65,11100.0,13.6433,13.7197,13.6337,13.6958,11100.0
2006-08-16 13:00:00,28.68,28.78,28.66,28.74,45700.0,13.7102,13.758,13.7006,13.7389,45700.0
2006-08-16 13:30:00,28.74,28.91,28.72,28.83,57400.0,13.7389,13.8201,13.7293,13.7819,57400.0
2006-08-16 14:00:00,28.83,29.08,28.8,29.07,93700.0,13.7819,13.9014,13.7676,13.8966,93700.0
2006-08-16 14:30:00,29.07,29.3,29.03,29.12,35000.0,13.8966,14.0066,13.8775,13.9205,35000.0
2006-08-16 15:00:00,29.12,29.36,29.1,29.36,40800.0,13.9205,14.0353,13.911,14.0353,40800.0
2006-08-16 15:30:00,29.36,29.36,29.17,29.21,47100.0,14.0353,14.0353,13.9444,13.9635,47100.0
2006-08-17 09:30:00,28.95,28.96,28.71,28.91,30800.0,13.8393,13.844,13.7245,13.8201,30800.0
2006-08-17 10:00:00,28.91,29.09,28.87,28.99,32000.0,13.8201,13.9062,13.801,13.8584,32000.0
2006-08-17 10:30:00,28.93,29.0,28.93,28.97,8400.0,13.8297,13.8632,13.8297,13.8488,8400.0
2006-08-17 11:00:00,29.0,29.21,28.99,29.19,9500.0,13.8632,13.9635,13.8584,13.954,9500.0
2006-08-17 11:30:00,29.17,29.25,29.05,29.06,8200.0,13.9444,13.9827,13.8871,13.8918,8200.0
2006-08-17 12:00:00,29.08,29.1,29.04,29.09,9700.0,13.9014,13.911,13.8823,13.9062,9700.0
2006-08-17 12:30:00,29.06,29.1,29.0,29.09,21400.0,13.8918,13.911,13.8632,13.9062,21400.0
2006-08-17 13:00:00,29.05,29.07,28.96,28.96,41300.0,13.8871,13.8966,13.844,13.844,41300.0
2006-08-17 13:30:00,28.96,29.06,28.92,28.99,11500.0,13.844,13.8918,13.8249,13.8584,11500.0
2006-08-17 14:00:00,28.96,29.04,28.89,28.94,20600.0,13.844,13.8823,13.8106,13.8345,20600.0
2006-08-17 14:30:00,28.95,29.01,28.94,29.0,142700.0,13.8393,13.8679,13.8345,13.8632,142700.0
2006-08-17 15:00:00,29.01,29.05,28.95,29.03,15700.0,13.8679,13.8871,13.8393,13.8775,15700.0
2006-08-17 15:30:00,29.0,29.15,29.0,29.01,37800.0,13.8632,13.9349,13.8632,13.8679,37800.0
2006-08-18 09:30:00,29.09,29.14,28.89,29.01,17100.0,13.9062,13.9301,13.8106,13.8679,17100.0
2006-08-18 10:00:00,29.04,29.27,28.9,29.08,19700.0,13.8823,13.9922,13.8154,13.9014,19700.0
2006-08-18 10:30:00,29.09,29.23,29.01,29.23,13200.0,13.9062,13.9731,13.8679,13.9731,13200.0
2006-08-18 11:00:00,29.21,29.33,29.1,29.2,61300.0,13.9635,14.0209,13.911,13.9588,61300.0
2006-08-18 11:30:00,29.2,29.24,29.13,29.16,11400.0,13.9588,13.9779,13.9253,13.9396,11400.0
2006-08-18 12:00:00,29.11,29.2,29.11,29.2,21100.0,13.9157,13.9588,13.9157,13.9588,21100.0
2006-08-18 12:30:00,29.2,29.26,29.16,29.16,50000.0,13.9588,13.9875,13.9396,13.9396,50000.0
2006-08-18 13:00:00,29.19,29.2,29.16,29.16,2800.0,13.954,13.9588,13.9396,13.9396,2800.0
2006-08-18 13:30:00,29.17,29.41,29.17,29.41,20500.0,13.9444,14.0592,13.9444,14.0592,20500.0
2006-08-18 14:00:00,29.31,29.35,29.24,29.29,9200.0,14.0114,14.0305,13.9779,14.0018,9200.0
2006-08-18 14:30:00,29.31,29.33,29.25,29.26,9300.0,14.0114,14.0209,13.9827,13.9875,9300.0
2006-08-18 15:00:00,29.26,29.42,29.24,29.38,8700.0,13.9875,14.0639,13.9779,14.0448,8700.0
2006-08-18 15:30:00,29.45,29.57,29.42,29.5,13500.0,14.0783,14.1356,14.0639,14.1022,13500.0
2006-08-21 09:30:00,29.52,29.52,29.16,29.33,10700.0,14.1117,14.1117,13.9396,14.0209,10700.0
2006-08-21 10:00:00,29.33,29.43,29.29,29.4,16900.0,14.0209,14.0687,14.0018,14.0544,16900.0
2006-08-21 10:30:00,29.36,29.4,29.31,29.36,51300.0,14.0353,14.0544,14.0114,14.0353,51300.0
2006-08-21 11:00:00,29.36,29.45,29.35,29.45,28300.0,14.0353,14.0783,14.0305,14.0783,28300.0
2006-08-21 11:30:00,29.46,29.47,29.41,29.41,61300.0,14.0831,14.0878,14.0592,14.0592,61300.0
2006-08-21 12:00:00,29.42,29.46,29.41,29.43,7900.0,14.0639,14.0831,14.0592,14.0687,7900.0
2006-08-21 12:30:00,29.43,29.44,29.41,29.42,4000.0,14.0687,14.0735,14.0592,14.0639,4000.0
2006-08-21 13:00:00,29.41,29.44,29.41,29.42,11100.0,14.0592,14.0735,14.0592,14.0639,11100.0
2006-08-21 13:30:00,29.42,29.44,29.41,29.42,15900.0,14.0639,14.0735,14.0592,14.0639,15900.0
2006-08-21 14:00:00,29.41,29.47,29.39,29.4,20000.0,14.0592,14.0878,14.0496,14.0544,20000.0
2006-08-21 14:30:00,29.4,29.44,29.37,29.44,10100.0,14.0544,14.0735,14.04,14.0735,10100.0
2006-08-21 15:00:00,29.44,29.45,29.37,29.41,14400.0,14.0735,14.0783,14.04,14.0592,14400.0
2006-08-21 15:30:00,29.41,29.5,29.4,29.43,51000.0,14.0592,14.1022,14.0544,14.0687,51000.0
2006-08-22 09:30:00,29.4,29.49,29.38,29.45,45300.0,14.0544,14.0974,14.0448,14.0783,45300.0
2006-08-22 10:00:00,29.45,29.5,29.39,29.45,15600.0,14.0783,14.1022,14.0496,14.0783,15600.0
2006-08-22 10:30:00,29.43,29.5,29.4,29.45,15000.0,14.0687,14.1022,14.0544,14.0783,15000.0
2006-08-22 11:00:00,29.45,29.5,29.43,29.45,64600.0,14.0783,14.1022,14.0687,14.0783,64600.0
2006-08-22 11:30:00,29.43,29.46,29.41,29.44,14400.0,14.0687,14.0831,14.0592,14.0735,14400.0
2006-08-22 12:00:00,29.44,29.44,29.26,29.27,28300.0,14.0735,14.0735,13.9875,13.9922,28300.0
2006-08-22 12:30:00,29.34,29.38,29.32,29.35,7700.0,14.0257,14.0448,14.0161,14.0305,7700.0
2006-08-22 13:00:00,29.35,29.35,29.11,29.15,14000.0,14.0305,14.0305,13.9157,13.9349,14000.0
2006-08-22 13:30:00,29.15,29.2,28.95,29.19,14700.0,13.9349,13.9588,13.8393,13.954,14700.0
2006-08-22 14:00:00,29.19,29.34,29.16,29.26,19400.0,13.954,14.0257,13.9396,13.9875,19400.0
2006-08-22 14:30:00,29.31,29.42,29.28,29.42,43700.0,14.0114,14.0639,13.997,14.0639,43700.0
2006-08-22 15:00:00,29.42,29.5,29.42,29.47,21600.0,14.0639,14.1022,14.0639,14.0878,21600.0
2006-08-22 15:30:00,29.47,29.54,29.41,29.53,16600.0,14.0878,14.1213,14.0592,14.1165,16600.0
2006-08-23 09:30:00,29.58,29.59,29.41,29.41,12500.0,14.1404,14.1452,14.0592,14.0592,12500.0
2006-08-23 10:00:00,29.42,29.42,29.18,29.3,8800.0,14.0639,14.0639,13.9492,14.0066,8800.0
2006-08-23 10:30:00,29.3,29.38,29.03,29.09,48800.0,14.0066,14.0448,13.8775,13.9062,48800.0
2006-08-23 11:00:00,29.05,29.14,28.92,29.0,6900.0,13.8871,13.9301,13.8249,13.8632,6900.0
2006-08-23 11:30:00,29.0,29.05,29.0,29.02,13600.0,13.8632,13.8871,13.8632,13.8727,13600.0
2006-08-23 12:00:00,29.04,29.13,29.0,29.0,25900.0,13.8823,13.9253,13.8632,13.8632,25900.0
2006-08-23 12:30:00,29.0,29.01,28.87,28.93,12600.0,13.8632,13.8679,13.801,13.8297,12600.0
2006-08-23 13:00:00,28.94,29.05,28.94,29.04,11200.0,13.8345,13.8871,13.8345,13.8823,11200.0
2006-08-23 13:30:00,29.04,29.05,29.0,29.01,28500.0,13.8823,13.8871,13.8632,13.8679,28500.0
2006-08-23 14:00:00,29.02,29.03,29.0,29.03,5100.0,13.8727,13.8775,13.8632,13.8775,5100.0
2006-08-23 14:30:00,29.02,29.05,28.92,29.0,8600.0,13.8727,13.8871,13.8249,13.8632,8600.0
2006-08-23 15:00:00,29.0,29.0,28.9,28.95,11400.0,13.8632,13.8632,13.8154,13.8393,11400.0
2006-08-23 15:30:00,28.96,29.0,28.94,29.0,18400.0,13.844,13.8632,13.8345,13.8632,18400.0
2006-08-24 09:30:00,28.92,29.08,28.92,29.08,6900.0,13.8249,13.9014,13.8249,13.9014,6900.0
2006-08-24 10:00:00,29.12,29.12,29.02,29.03,5600.0,13.9205,13.9205,13.8727,13.8775,5600.0
2006-08-24 10:30:00,29.02,29.03,28.92,28.97,8000.0,13.8727,13.8775,13.8249,13.8488,8000.0
2006-08-24 11:00:00,28.93,28.95,28.69,28.83,17000.0,13.8297,13.8393,13.715,13.7819,17000.0
2006-08-24 11:30:00,28.83,29.0,28.64,28.75,88400.0,13.7819,13.8632,13.6911,13.7437,88400.0
2006-08-24 12:00:00,28.72,28.74,28.63,28.67,4800.0,13.7293,13.7389,13.6863,13.7054,4800.0
2006-08-24 12:30:00,28.65,28.68,28.59,28.59,5600.0,13.6958,13.7102,13.6672,13.6672,5600.0
2006-08-24 13:00:00,28.6,28.7,28.57,28.69,13300.0,13.6719,13.7197,13.6576,13.715,13300.0
2006-08-24 13:30:00,28.68,28.78,28.66,28.74,4400.0,13.7102,13.758,13.7006,13.7389,4400.0
2006-08-24 14:00:00,28.75,28.84,28.74,28.83,8500.0,13.7437,13.7867,13.7389,13.7819,8500.0
2006-08-24 14:30:00,28.83,28.85,28.75,28.77,10200.0,13.7819,13.7915,13.7437,13.7532,10200.0
2006-08-24 15:00:00,28.78,28.78,28.68,28.76,20500.0,13.758,13.758,13.7102,13.7484,20500.0
2006-08-24 15:30:00,28.76,28.86,28.76,28.86,17500.0,13.7484,13.7962,13.7484,13.7962,17500.0
2006-08-25 09:30:00,28.87,29.05,28.79,28.97,60600.0,13.801,13.8871,13.7628,13.8488,60600.0
2006-08-25 10:00:00,29.0,29.05,28.9,28.93,7100.0,13.8632,13.8871,13.8154,13.8297,7100.0
2006-08-25 10:30:00,28.93,29.05,28.91,28.92,20500.0,13.8297,13.8871,13.8201,13.8249,20500.0
2006-08-25 11:00:00,28.91,29.01,28.9,29.01,5700.0,13.8201,13.8679,13.8154,13.8679,5700.0
2006-08-25 11:30:00,28.99,28.99,28.86,28.97,3600.0,13.8584,13.8584,13.7962,13.8488,3600.0
2006-08-25 12:00:00,28.95,29.01,28.91,28.97,8600.0,13.8393,13.8679,13.8201,13.8488,8600.0
2006-08-25 12:30:00,28.97,28.97,28.84,28.91,20900.0,13.8488,13.8488,13.7867,13.8201,20900.0
2006-08-25 13:00:00,28.91,28.95,28.84,28.95,3700.0,13.8201,13.8393,13.7867,13.8393,3700.0
2006-08-25 13:30:00,28.95,28.98,28.92,28.98,6700.0,13.8393,13.8536,13.8249,13.8536,6700.0
2006-08-25 14:00:00,28.96,29.01,28.94,28.94,21500.0,13.844,13.8679,13.8345,13.8345,21500.0
2006-08-25 14:30:00,28.98,28.98,28.94,28.95,6000.0,13.8536,13.8536,13.8345,13.8393,6000.0
2006-08-25 15:00:00,28.97,29.02,28.91,29.02,18100.0,13.8488,13.8727,13.8201,13.8727,18100.0
2006-08-25 15:30:00,29.01,29.06,28.97,29.01,48800.0,13.8679,13.8918,13.8488,13.8679,48800.0
2006-08-28 09:30:00,29.11,29.45,29.11,29.45,11400.0,13.9157,14.0783,13.9157,14.0783,11400.0
2006-08-28 10:00:00,29.45,29.5,29.4,29.48,74900.0,14.0783,14.1022,14.0544,14.0926,74900.0
2006-08-28 10:30:00,29.5,29.52,29.46,29.51,35100.0,14.1022,14.1117,14.0831,14.107,35100.0
2006-08-28 11:00:00,29.5,29.51,29.43,29.47,21000.0,14.1022,14.107,14.0687,14.0878,21000.0
2006-08-28 11:30:00,29.46,29.5,29.42,29.5,30200.0,14.0831,14.1022,14.0639,14.1022,30200.0
2006-08-28 12:00:00,29.46,29.52,29.45,29.51,21500.0,14.0831,14.1117,14.0783,14.107,21500.0
2006-08-28 12:30:00,29.51,29.58,29.51,29.57,14000.0,14.107,14.1404,14.107,14.1356,14000.0
2006-08-28 13:00:00,29.57,29.59,29.56,29.57,5100.0,14.1356,14.1452,14.1309,14.1356,5100.0
2006-08-28 13:30:00,29.57,29.6,29.53,29.57,13900.0,14.1356,14.15,14.1165,14.1356,13900.0
2006-08-28 14:00:00,29.57,29.65,29.55,29.65,80400.0,14.1356,14.1739,14.1261,14.1739,80400.0
2006-08-28 14:30:00,29.65,29.71,29.5,29.71,28400.0,14.1739,14.2026,14.1022,14.2026,28400.0
2006-08-28 15:00:00,29.71,29.89,29.7,29.89,44200.0,14.2026,14.2886,14.1978,14.2886,44200.0
2006-08-28 15:30:00,29.89,30.04,29.88,30.01,97700.0,14.2886,14.3603,14.2838,14.346,97700.0
2006-08-29 09:30:00,30.0,30.0,29.79,29.79,7900.0,14.3412,14.3412,14.2408,14.2408,7900.0
2006-08-29 10:00:00,29.78,29.78,29.49,29.52,18600.0,14.236,14.236,14.0974,14.1117,18600.0
2006-08-29 10:30:00,29.49,29.71,29.49,29.71,10000.0,14.0974,14.2026,14.0974,14.2026,10000.0
2006-08-29 11:00:00,29.72,29.75,29.68,29.71,3200.0,14.2074,14.2217,14.1882,14.2026,3200.0
2006-08-29 11:30:00,29.7,29.76,29.66,29.73,9800.0,14.1978,14.2265,14.1787,14.2121,9800.0
2006-08-29 12:00:00,29.73,29.77,29.72,29.75,4400.0,14.2121,14.2313,14.2074,14.2217,4400.0
2006-08-29 12:30:00,29.76,29.83,29.76,29.8,5200.0,14.2265,14.2599,14.2265,14.2456,5200.0
2006-08-29 13:00:00,29.81,29.89,29.8,29.86,11300.0,14.2504,14.2886,14.2456,14.2743,11300.0
2006-08-29 13:30:00,29.85,29.96,29.85,29.93,52400.0,14.2695,14.3221,14.2695,14.3077,52400.0
2006-08-29 14:00:00,29.92,30.0,29.82,29.92,27400.0,14.303,14.3412,14.2552,14.303,27400.0
2006-08-29 14:30:00,29.93,30.01,29.93,29.98,23700.0,14.3077,14.346,14.3077,14.3316,23700.0
2006-08-29 15:00:00,29.98,30.0,29.93,29.99,17500.0,14.3316,14.3412,14.3077,14.3364,17500.0
2006-08-29 15:30:00,29.99,30.0,29.96,29.96,17800.0,14.3364,14.3412,14.3221,14.3221,17800.0
2006-08-30 09:30:00,29.99,30.0,29.93,29.94,43900.0,14.3364,14.3412,14.3077,14.3125,43900.0
2006-08-30 10:00:00,29.94,30.02,29.93,30.02,39200.0,14.3125,14.3508,14.3077,14.3508,39200.0
2006-08-30 10:30:00,30.02,30.09,30.01,30.08,49900.0,14.3508,14.3842,14.346,14.3794,49900.0
2006-08-30 11:00:00,30.05,30.06,30.0,30.03,59800.0,14.3651,14.3699,14.3412,14.3555,59800.0
2006-08-30 11:30:00,30.05,30.05,29.97,29.97,18700.0,14.3651,14.3651,14.3269,14.3269,18700.0
2006-08-30 12:00:00,29.98,30.06,29.93,29.95,52100.0,14.3316,14.3699,14.3077,14.3173,52100.0
2006-08-30 12:30:00,29.91,30.0,29.9,30.0,52000.0,14.2982,14.3412,14.2934,14.3412,52000.0
2006-08-30 13:00:00,30.0,30.0,29.95,29.96,8400.0,14.3412,14.3412,14.3173,14.3221,8400.0
2006-08-30 13:30:00,29.97,30.0,29.93,29.99,7800.0,14.3269,14.3412,14.3077,14.3364,7800.0
2006-08-30 14:00:00,29.97,29.98,29.88,29.94,6300.0,14.3269,14.3316,14.2838,14.3125,6300.0
2006-08-30 14:30:00,29.95,29.95,29.79,29.85,7600.0,14.3173,14.3173,14.2408,14.2695,7600.0
2006-08-30 15:00:00,29.88,29.89,29.86,29.88,7400.0,14.2838,14.2886,14.2743,14.2838,7400.0
2006-08-30 15:30:00,29.88,29.94,29.87,29.88,15400.0,14.2838,14.3125,14.2791,14.2838,15400.0
2006-08-31 09:30:00,29.89,30.2,29.89,30.09,16600.0,14.2886,14.4368,14.2886,14.3842,16600.0
2006-08-31 10:00:00,30.08,30.11,29.93,29.97,18900.0,14.3794,14.3938,14.3077,14.3269,18900.0
2006-08-31 10:30:00,30.0,30.0,29.93,29.98,3100.0,14.3412,14.3412,14.3077,14.3316,3100.0
2006-08-31 11:00:00,30.01,30.01,29.93,29.98,6700.0,14.346,14.346,14.3077,14.3316,6700.0
2006-08-31 11:30:00,29.96,29.97,29.85,29.88,6400.0,14.3221,14.3269,14.2695,14.2838,6400.0
2006-08-31 12:00:00,29.91,30.0,29.91,30.0,4700.0,14.2982,14.3412,14.2982,14.3412,4700.0
2006-08-31 12:30:00,29.99,30.07,29.99,30.06,8400.0,14.3364,14.3747,14.3364,14.3699,8400.0
2006-08-31 13:00:00,30.06,30.07,30.0,30.05,29000.0,14.3699,14.3747,14.3412,14.3651,29000.0
2006-08-31 13:30:00,30.05,30.05,29.96,30.02,21500.0,14.3651,14.3651,14.3221,14.3508,21500.0
2006-08-31 14:00:00,30.01,30.03,29.93,30.0,40800.0,14.346,14.3555,14.3077,14.3412,40800.0
2006-08-31 14:30:00,29.95,30.0,29.88,29.94,6300.0,14.3173,14.3412,14.2838,14.3125,6300.0
2006-08-31 15:00:00,29.94,29.95,29.84,29.9,11000.0,14.3125,14.3173,14.2647,14.2934,11000.0
2006-08-31 15:30:00,29.9,29.92,29.79,29.92,41600.0,14.2934,14.303,14.2408,14.303,41600.0
2006-09-01 09:30:00,29.9,30.11,29.9,29.98,10500.0,14.2934,14.3938,14.2934,14.3316,10500.0
2006-09-01 10:00:00,29.98,29.99,29.9,29.92,15500.0,14.3316,14.3364,14.2934,14.303,15500.0
2006-09-01 10:30:00,29.92,29.97,29.9,29.96,13300.0,14.303,14.3269,14.2934,14.3221,13300.0
2006-09-01 11:00:00,29.96,29.96,29.9,29.91,7400.0,14.3221,14.3221,14.2934,14.2982,7400.0
2006-09-01 11:30:00,29.9,29.96,29.9,29.95,4900.0,14.2934,14.3221,14.2934,14.3173,4900.0
2006-09-01 12:00:00,29.96,29.96,29.93,29.95,8300.0,14.3221,14.3221,14.3077,14.3173,8300.0
2006-09-01 12:30:00,29.94,29.98,29.93,29.97,6900.0,14.3125,14.3316,14.3077,14.3269,6900.0
2006-09-01 13:00:00,29.96,29.98,29.94,29.97,4500.0,14.3221,14.3316,14.3125,14.3269,4500.0
2006-09-01 13:30:00,29.95,29.98,29.9,29.9,8900.0,14.3173,14.3316,14.2934,14.2934,8900.0
2006-09-01 14:00:00,29.91,29.91,29.86,29.87,6400.0,14.2982,14.2982,14.2743,14.2791,6400.0
2006-09-01 14:30:00,29.86,29.86,29.76,29.77,4900.0,14.2743,14.2743,14.2265,14.2313,4900.0
2006-09-01 15:00:00,29.76,29.83,29.75,29.83,8800.0,14.2265,14.2599,14.2217,14.2599,8800.0
2006-09-01 15:30:00,29.82,29.83,29.7,29.72,12900.0,14.2552,14.2599,14.1978,14.2074,12900.0
2006-09-05 09:30:00,29.77,29.89,29.77,29.85,5500.0,14.2313,14.2886,14.2313,14.2695,5500.0
2006-09-05 10:00:00,29.86,29.94,29.81,29.84,5400.0,14.2743,14.3125,14.2504,14.2647,5400.0
2006-09-05 10:30:00,29.79,29.82,29.7,29.76,40800.0,14.2408,14.2552,14.1978,14.2265,40800.0
2006-09-05 11:00:00,29.76,29.89,29.76,29.88,5100.0,14.2265,14.2886,14.2265,14.2838,5100.0
2006-09-05 11:30:00,29.87,29.99,29.87,29.98,4400.0,14.2791,14.3364,14.2791,14.3316,4400.0
2006-09-05 12:00:00,29.98,30.13,29.93,30.0,9700.0,14.3316,14.4033,14.3077,14.3412,9700.0
2006-09-05 12:30:00,30.0,30.1,30.0,30.09,9600.0,14.3412,14.389,14.3412,14.3842,9600.0
2006-09-05 13:00:00,30.09,30.09,29.96,30.01,11100.0,14.3842,14.3842,14.3221,14.346,11100.0
2006-09-05 13:30:00,30.0,30.04,29.99,30.03,10800.0,14.3412,14.3603,14.3364,14.3555,10800.0
2006-09-05 14:00:00,30.02,30.09,29.99,30.04,17300.0,14.3508,14.3842,14.3364,14.3603,17300.0
2006-09-05 14:30:00,30.06,30.18,30.02,30.12,32200.0,14.3699,14.4272,14.3508,14.3986,32200.0
2006-09-05 15:00:00,30.1,30.14,30.01,30.02,20800.0,14.389,14.4081,14.346,14.3508,20800.0
2006-09-05 15:30:00,30.04,30.2,30.04,30.2,19600.0,14.3603,14.4368,14.3603,14.4368,19600.0
2006-09-06 09:30:00,30.1,30.22,29.96,29.96,8000.0,14.389,14.4464,14.3221,14.3221,8000.0
2006-09-06 10:00:00,29.96,30.06,29.91,30.06,31000.0,14.3221,14.3699,14.2982,14.3699,31000.0
2006-09-06 10:30:00,30.07,30.19,30.01,30.03,23700.0,14.3747,14.432,14.346,14.3555,23700.0
2006-09-06 11:00:00,30.02,30.06,30.0,30.06,14700.0,14.3508,14.3699,14.3412,14.3699,14700.0
2006-09-06 11:30:00,30.05,30.07,30.02,30.07,6900.0,14.3651,14.3747,14.3508,14.3747,6900.0
2006-09-06 12:00:00,30.06,30.15,30.05,30.09,18000.0,14.3699,14.4129,14.3651,14.3842,18000.0
2006-09-06 12:30:00,30.12,30.16,30.12,30.16,4800.0,14.3986,14.4177,14.3986,14.4177,4800.0
2006-09-06 13:00:00,30.16,30.2,30.15,30.2,58800.0,14.4177,14.4368,14.4129,14.4368,58800.0
2006-09-06 13:30:00,30.2,30.26,30.19,30.23,35000.0,14.4368,14.4655,14.432,14.4512,35000.0
2006-09-06 14:00:00,30.22,30.26,30.19,30.25,128100.0,14.4464,14.4655,14.432,14.4607,128100.0
2006-09-06 14:30:00,30.25,30.25,30.19,30.21,16600.0,14.4607,14.4607,14.432,14.4416,16600.0
2006-09-06 15:00:00,30.21,30.23,30.16,30.18,20900.0,14.4416,14.4512,14.4177,14.4272,20900.0
2006-09-06 15:30:00,30.2,30.21,30.15,30.16,25300.0,14.4368,14.4416,14.4129,14.4177,25300.0
2006-09-07 09:30:00,30.15,30.15,29.97,30.12,43300.0,14.4129,14.4129,14.3269,14.3986,43300.0
2006-09-07 10:00:00,30.16,30.23,30.07,30.18,42000.0,14.4177,14.4512,14.3747,14.4272,42000.0
2006-09-07 10:30:00,30.18,30.25,30.17,30.25,89500.0,14.4272,14.4607,14.4225,14.4607,89500.0
2006-09-07 11:00:00,30.25,30.38,30.17,30.18,17500.0,14.4607,14.5229,14.4225,14.4272,17500.0
2006-09-07 11:30:00,30.19,30.26,30.17,30.26,14400.0,14.432,14.4655,14.4225,14.4655,14400.0
2006-09-07 12:00:00,30.27,30.32,30.2,30.2,9900.0,14.4703,14.4942,14.4368,14.4368,9900.0
2006-09-07 12:30:00,30.17,30.25,30.17,30.25,6900.0,14.4225,14.4607,14.4225,14.4607,6900.0
2006-09-07 13:00:00,30.25,30.3,30.2,30.29,4200.0,14.4607,14.4846,14.4368,14.4798,4200.0
2006-09-07 13:30:00,30.28,30.42,30.22,30.32,10100.0,14.4751,14.542,14.4464,14.4942,10100.0
2006-09-07 14:00:00,30.32,30.32,30.21,30.23,9200.0,14.4942,14.4942,14.4416,14.4512,9200.0
2006-09-07 14:30:00,30.21,30.28,30.21,30.24,7200.0,14.4416,14.4751,14.4416,14.4559,7200.0
2006-09-07 15:00:00,30.22,30.25,30.2,30.21,204000.0,14.4464,14.4607,14.4368,14.4416,204000.0
2006-09-07 15:30:00,30.23,30.23,30.17,30.2,32500.0,14.4512,14.4512,14.4225,14.4368,32500.0
2006-09-08 09:30:00,30.36,30.36,30.18,30.26,4400.0,14.5133,14.5133,14.4272,14.4655,4400.0
2006-09-08 10:00:00,30.25,30.3,30.19,30.29,9400.0,14.4607,14.4846,14.432,14.4798,9400.0
2006-09-08 10:30:00,30.29,30.29,30.22,30.25,7100.0,14.4798,14.4798,14.4464,14.4607,7100.0
2006-09-08 11:00:00,30.26,30.3,30.2,30.25,19000.0,14.4655,14.4846,14.4368,14.4607,19000.0
2006-09-08 11:30:00,30.25,30.3,30.15,30.25,21300.0,14.4607,14.4846,14.4129,14.4607,21300.0
2006-09-08 12:00:00,30.25,30.33,30.21,30.28,24100.0,14.4607,14.499,14.4416,14.4751,24100.0
2006-09-08 12:30:00,30.25,30.42,30.25,30.39,10500.0,14.4607,14.542,14.4607,14.5276,10500.0
2006-09-08 13:00:00,30.39,30.5,30.33,30.5,7500.0,14.5276,14.5802,14.499,14.5802,7500.0
2006-09-08 13:30:00,30.47,30.56,30.41,30.49,15900.0,14.5659,14.6089,14.5372,14.5754,15900.0
2006-09-08 14:00:00,30.48,30.5,30.42,30.49,6300.0,14.5707,14.5802,14.542,14.5754,6300.0
2006-09-08 14:30:00,30.43,30.46,30.37,30.44,11000.0,14.5468,14.5611,14.5181,14.5515,11000.0
2006-09-08 15:00:00,30.43,30.5,30.35,30.49,23900.0,14.5468,14.5802,14.5085,14.5754,23900.0
2006-09-08 15:30:00,30.49,30.5,30.37,30.39,34400.0,14.5754,14.5802,14.5181,14.5276,34400.0
2006-09-11 09:30:00,30.35,30.35,30.15,30.15,4700.0,14.5085,14.5085,14.4129,14.4129,4700.0
2006-09-11 10:00:00,30.16,30.16,29.8,29.85,11400.0,14.4177,14.4177,14.2456,14.2695,11400.0
2006-09-11 10:30:00,29.85,29.9,29.81,29.89,10900.0,14.2695,14.2934,14.2504,14.2886,10900.0
2006-09-11 11:00:00,29.87,30.18,29.87,30.18,8000.0,14.2791,14.4272,14.2791,14.4272,8000.0
2006-09-11 11:30:00,30.22,30.27,30.17,30.25,7400.0,14.4464,14.4703,14.4225,14.4607,7400.0
2006-09-11 12:00:00,30.25,30.46,30.25,30.42,8100.0,14.4607,14.5611,14.4607,14.542,8100.0
2006-09-11 12:30:00,30.45,30.46,30.35,30.46,12700.0,14.5563,14.5611,14.5085,14.5611,12700.0
2006-09-11 13:00:00,30.46,30.59,30.46,30.53,17800.0,14.5611,14.6232,14.5611,14.5946,17800.0
2006-09-11 13:30:00,30.54,30.6,30.53,30.55,36700.0,14.5993,14.628,14.5946,14.6041,36700.0
2006-09-11 14:00:00,30.56,30.68,30.5,30.68,30500.0,14.6089,14.6663,14.5802,14.6663,30500.0
2006-09-11 14:30:00,30.68,30.69,30.63,30.65,14400.0,14.6663,14.671,14.6424,14.6519,14400.0
2006-09-11 15:00:00,30.64,30.65,30.5,30.65,42700.0,14.6471,14.6519,14.5802,14.6519,42700.0
2006-09-11 15:30:00,30.65,30.78,30.64,30.76,33900.0,14.6519,14.7141,14.6471,14.7045,33900.0
2006-09-12 09:30:00,30.82,30.82,30.56,30.61,7300.0,14.7332,14.7332,14.6089,14.6328,7300.0
2006-09-12 10:00:00,30.61,30.66,30.5,30.62,41200.0,14.6328,14.6567,14.5802,14.6376,41200.0
2006-09-12 10:30:00,30.65,30.71,30.61,30.65,7500.0,14.6519,14.6806,14.6328,14.6519,7500.0
2006-09-12 11:00:00,30.63,30.78,30.63,30.71,3400.0,14.6424,14.7141,14.6424,14.6806,3400.0
2006-09-12 11:30:00,30.74,30.91,30.74,30.9,19600.0,14.695,14.7762,14.695,14.7714,19600.0
2006-09-12 12:00:00,30.87,30.89,30.7,30.8,18000.0,14.7571,14.7667,14.6758,14.7236,18000.0
2006-09-12 12:30:00,30.82,30.85,30.8,30.83,7800.0,14.7332,14.7475,14.7236,14.738,7800.0
2006-09-12 13:00:00,30.86,30.86,30.78,30.83,3200.0,14.7523,14.7523,14.7141,14.738,3200.0
2006-09-12 13:30:00,30.83,30.97,30.81,30.93,9600.0,14.738,14.8049,14.7284,14.7858,9600.0
2006-09-12 14:00:00,30.92,30.94,30.84,30.93,26900.0,14.781,14.7906,14.7428,14.7858,26900.0
2006-09-12 14:30:00,30.92,31.05,30.86,31.05,32000.0,14.781,14.8431,14.7523,14.8431,32000.0
2006-09-12 15:00:00,31.06,31.06,30.98,31.02,4900.0,14.8479,14.8479,14.8097,14.8288,4900.0
2006-09-12 15:30:00,31.02,31.03,30.96,30.97,9700.0,14.8288,14.8336,14.8001,14.8049,9700.0
2006-09-13 09:30:00,30.96,31.12,30.9,31.06,10400.0,14.9271,15.0042,14.8982,14.9753,10400.0
2006-09-13 10:00:00,31.08,31.11,30.97,31.07,14700.0,14.9849,14.9994,14.9319,14.9801,14700.0
2006-09-13 10:30:00,31.06,31.07,30.92,31.03,15200.0,14.9753,14.9801,14.9078,14.9608,15200.0
2006-09-13 11:00:00,31.03,31.11,31.02,31.08,28000.0,14.9608,14.9994,14.956,14.9849,28000.0
2006-09-13 11:30:00,31.08,31.13,30.99,31.08,41900.0,14.9849,15.0091,14.9416,14.9849,41900.0
2006-09-13 12:00:00,31.08,31.08,30.97,30.99,28000.0,14.9849,14.9849,14.9319,14.9416,28000.0
2006-09-13 12:30:00,30.99,30.99,30.94,30.95,17200.0,14.9416,14.9416,14.9174,14.9223,17200.0
2006-09-13 13:00:00,30.96,31.0,30.96,30.99,13600.0,14.9271,14.9464,14.9271,14.9416,13600.0
2006-09-13 13:30:00,30.99,31.0,30.89,30.97,30700.0,14.9416,14.9464,14.8933,14.9319,30700.0
2006-09-13 14:00:00,30.98,31.0,30.89,30.95,15200.0,14.9367,14.9464,14.8933,14.9223,15200.0
2006-09-13 14:30:00,30.97,31.0,30.91,30.99,10100.0,14.9319,14.9464,14.903,14.9416,10100.0
2006-09-13 15:00:00,30.99,30.99,30.66,30.77,33300.0,14.9416,14.9416,14.7824,14.8355,33300.0
2006-09-13 15:30:00,30.75,30.89,30.75,30.89,37500.0,14.8258,14.8933,14.8258,14.8933,37500.0
2006-09-14 09:30:00,30.86,30.86,30.64,30.64,11800.0,14.8789,14.8789,14.7728,14.7728,11800.0
2006-09-14 10:00:00,30.65,30.76,30.64,30.73,13800.0,14.7776,14.8307,14.7728,14.8162,13800.0
2006-09-14 10:30:00,30.74,30.87,30.74,30.81,12100.0,14.821,14.8837,14.821,14.8548,12100.0
2006-09-14 11:00:00,30.85,30.87,30.8,30.86,35400.0,14.8741,14.8837,14.8499,14.8789,35400.0
2006-09-14 11:30:00,30.86,30.86,30.38,30.66,40000.0,14.8789,14.8789,14.6474,14.7824,40000.0
2006-09-14 12:00:00,30.66,30.7,30.56,30.66,13300.0,14.7824,14.8017,14.7342,14.7824,13300.0
2006-09-14 12:30:00,30.65,30.71,30.6,30.65,9800.0,14.7776,14.8066,14.7535,14.7776,9800.0
2006-09-14 13:00:00,30.63,30.63,30.43,30.48,8500.0,14.768,14.768,14.6716,14.6957,8500.0
2006-09-14 13:30:00,30.47,30.53,30.37,30.47,19700.0,14.6908,14.7198,14.6426,14.6908,19700.0
2006-09-14 14:00:00,30.48,30.5,30.36,30.39,7400.0,14.6957,14.7053,14.6378,14.6523,7400.0
2006-09-14 14:30:00,30.42,30.42,30.31,30.39,9100.0,14.6667,14.6667,14.6137,14.6523,9100.0
2006-09-14 15:00:00,30.38,30.53,30.34,30.5,32100.0,14.6474,14.7198,14.6282,14.7053,32100.0
2006-09-14 15:30:00,30.49,30.54,30.48,30.5,5000.0,14.7005,14.7246,14.6957,14.7053,5000.0
2006-09-15 09:30:00,30.77,30.83,30.38,30.49,63200.0,14.8355,14.8644,14.6474,14.7005,63200.0
2006-09-15 10:00:00,30.52,30.68,30.49,30.62,14000.0,14.7149,14.7921,14.7005,14.7632,14000.0
2006-09-15 10:30:00,30.62,30.65,30.55,30.56,8800.0,14.7632,14.7776,14.7294,14.7342,8800.0
2006-09-15 11:00:00,30.56,30.59,30.34,30.47,8500.0,14.7342,14.7487,14.6282,14.6908,8500.0
2006-09-15 11:30:00,30.45,30.59,30.45,30.51,6700.0,14.6812,14.7487,14.6812,14.7101,6700.0
2006-09-15 12:00:00,30.5,30.69,30.48,30.66,8500.0,14.7053,14.7969,14.6957,14.7824,8500.0
2006-09-15 12:30:00,30.67,30.69,30.34,30.43,7900.0,14.7873,14.7969,14.6282,14.6716,7900.0
2006-09-15 13:00:00,30.47,30.62,30.47,30.56,5100.0,14.6908,14.7632,14.6908,14.7342,5100.0
2006-09-15 13:30:00,30.56,30.73,30.56,30.68,8200.0,14.7342,14.8162,14.7342,14.7921,8200.0
2006-09-15 14:00:00,30.67,30.84,30.67,30.82,10300.0,14.7873,14.8692,14.7873,14.8596,10300.0
2006-09-15 14:30:00,30.83,30.88,30.83,30.85,12000.0,14.8644,14.8885,14.8644,14.8741,12000.0
2006-09-15 15:00:00,30.85,30.93,30.8,30.89,10100.0,14.8741,14.9126,14.8499,14.8933,10100.0
2006-09-15 15:30:00,30.89,30.92,30.82,30.92,14700.0,14.8933,14.9078,14.8596,14.9078,14700.0
2006-09-18 09:30:00,30.86,30.94,30.59,30.72,61200.0,14.8789,14.9174,14.7487,14.8114,61200.0
2006-09-18 10:00:00,30.7,30.72,30.56,30.58,6200.0,14.8017,14.8114,14.7342,14.7439,6200.0
2006-09-18 10:30:00,30.55,30.61,30.47,30.47,52100.0,14.7294,14.7583,14.6908,14.6908,52100.0
2006-09-18 11:00:00,30.44,30.5,30.44,30.48,10200.0,14.6764,14.7053,14.6764,14.6957,10200.0
2006-09-18 11:30:00,30.45,30.48,30.41,30.43,7100.0,14.6812,14.6957,14.6619,14.6716,7100.0
2006-09-18 12:00:00,30.42,30.47,30.31,30.31,7200.0,14.6667,14.6908,14.6137,14.6137,7200.0
2006-09-18 12:30:00,30.3,30.35,30.29,30.31,6700.0,14.6089,14.633,14.6041,14.6137,6700.0
2006-09-18 13:00:00,30.31,30.37,30.29,30.35,9500.0,14.6137,14.6426,14.6041,14.633,9500.0
2006-09-18 13:30:00,30.31,30.32,30.14,30.15,9200.0,14.6137,14.6185,14.5317,14.5366,9200.0
2006-09-18 14:00:00,30.15,30.16,30.06,30.06,10900.0,14.5366,14.5414,14.4932,14.4932,10900.0
2006-09-18 14:30:00,30.06,30.09,29.94,30.05,10900.0,14.4932,14.5076,14.4353,14.4883,10900.0
2006-09-18 15:00:00,30.05,30.24,29.98,30.22,19900.0,14.4883,14.5799,14.4546,14.5703,19900.0
2006-09-18 15:30:00,30.21,30.39,30.19,30.39,47400.0,14.5655,14.6523,14.5558,14.6523,47400.0
2006-09-19 09:30:00,30.5,30.5,30.3,30.36,9600.0,14.7053,14.7053,14.6089,14.6378,9600.0
2006-09-19 10:00:00,30.43,30.59,30.38,30.44,10700.0,14.6716,14.7487,14.6474,14.6764,10700.0
2006-09-19 10:30:00,30.46,30.56,30.46,30.56,3500.0,14.686,14.7342,14.686,14.7342,3500.0
2006-09-19 11:00:00,30.54,30.72,30.54,30.64,27200.0,14.7246,14.8114,14.7246,14.7728,27200.0
2006-09-19 11:30:00,30.62,30.62,30.4,30.45,14000.0,14.7632,14.7632,14.6571,14.6812,14000.0
2006-09-19 12:00:00,30.46,30.54,30.45,30.5,11400.0,14.686,14.7246,14.6812,14.7053,11400.0
2006-09-19 12:30:00,30.51,30.54,30.45,30.52,10500.0,14.7101,14.7246,14.6812,14.7149,10500.0
2006-09-19 13:00:00,30.53,30.55,30.45,30.52,8700.0,14.7198,14.7294,14.6812,14.7149,8700.0
2006-09-19 13:30:00,30.53,30.58,30.47,30.51,4900.0,14.7198,14.7439,14.6908,14.7101,4900.0
2006-09-19 14:00:00,30.54,30.65,30.52,30.62,4900.0,14.7246,14.7776,14.7149,14.7632,4900.0
2006-09-19 14:30:00,30.62,30.69,30.62,30.67,5100.0,14.7632,14.7969,14.7632,14.7873,5100.0
2006-09-19 15:00:00,30.62,30.99,30.62,30.99,18300.0,14.7632,14.9416,14.7632,14.9416,18300.0
2006-09-19 15:30:00,30.99,31.02,30.96,30.97,15000.0,14.9416,14.956,14.9271,14.9319,15000.0
2006-09-20 09:30:00,31.12,31.47,31.12,31.39,14400.0,15.0042,15.173,15.0042,15.1344,14400.0
2006-09-20 10:00:00,31.39,31.48,31.36,31.48,19600.0,15.1344,15.1778,15.1199,15.1778,19600.0
2006-09-20 10:30:00,31.48,31.63,31.48,31.49,94800.0,15.1778,15.2501,15.1778,15.1826,94800.0
2006-09-20 11:00:00,31.49,31.6,31.49,31.6,11700.0,15.1826,15.2357,15.1826,15.2357,11700.0
2006-09-20 11:30:00,31.62,31.69,31.61,31.68,50800.0,15.2453,15.2791,15.2405,15.2742,50800.0
2006-09-20 12:00:00,31.68,31.87,31.67,31.83,16700.0,15.2742,15.3658,15.2694,15.3466,16700.0
2006-09-20 12:30:00,31.83,31.88,31.6,31.7,44100.0,15.3466,15.3707,15.2357,15.2839,44100.0
2006-09-20 13:00:00,31.69,31.8,31.66,31.71,14900.0,15.2791,15.3321,15.2646,15.2887,14900.0
2006-09-20 13:30:00,31.71,31.8,31.7,31.76,8400.0,15.2887,15.3321,15.2839,15.3128,8400.0
2006-09-20 14:00:00,31.77,31.84,31.64,31.64,9000.0,15.3176,15.3514,15.2549,15.2549,9000.0
2006-09-20 14:30:00,31.64,31.65,31.52,31.64,28600.0,15.2549,15.2598,15.1971,15.2549,28600.0
2006-09-20 15:00:00,31.63,31.65,31.54,31.6,28600.0,15.2501,15.2598,15.2067,15.2357,28600.0
2006-09-20 15:30:00,31.67,31.67,31.58,31.65,16700.0,15.2694,15.2694,15.226,15.2598,16700.0
2006-09-21 09:30:00,31.58,31.67,31.33,31.37,14700.0,15.226,15.2694,15.1055,15.1248,14700.0
2006-09-21 10:00:00,31.34,31.34,31.16,31.21,15200.0,15.1103,15.1103,15.0235,15.0476,15200.0
2006-09-21 10:30:00,31.2,31.24,31.11,31.14,68900.0,15.0428,15.0621,14.9994,15.0139,68900.0
2006-09-21 11:00:00,31.15,31.21,31.11,31.2,81300.0,15.0187,15.0476,14.9994,15.0428,81300.0
2006-09-21 11:30:00,31.18,31.25,31.14,31.17,44600.0,15.0332,15.0669,15.0139,15.0283,44600.0
2006-09-21 12:00:00,31.15,31.15,30.8,30.8,27600.0,15.0187,15.0187,14.8499,14.8499,27600.0
2006-09-21 12:30:00,30.82,30.88,30.62,30.73,14700.0,14.8596,14.8885,14.7632,14.8162,14700.0
2006-09-21 13:00:00,30.7,30.73,30.54,30.6,17500.0,14.8017,14.8162,14.7246,14.7535,17500.0
2006-09-21 13:30:00,30.6,30.81,30.57,30.8,12900.0,14.7535,14.8548,14.7391,14.8499,12900.0
2006-09-21 14:00:00,30.79,30.92,30.79,30.85,15500.0,14.8451,14.9078,14.8451,14.8741,15500.0
2006-09-21 14:30:00,30.84,30.86,30.71,30.71,21000.0,14.8692,14.8789,14.8066,14.8066,21000.0
2006-09-21 15:00:00,30.72,30.85,30.72,30.85,17100.0,14.8114,14.8741,14.8114,14.8741,17100.0
2006-09-21 15:30:00,30.88,31.04,30.87,31.04,118600.0,14.8885,14.9657,14.8837,14.9657,118600.0
2006-09-22 09:30:00,31.04,31.04,30.9,30.94,27800.0,14.9657,14.9657,14.8982,14.9174,27800.0
2006-09-22 10:00:00,30.94,30.97,30.88,30.93,10100.0,14.9174,14.9319,14.8885,14.9126,10100.0
2006-09-22 10:30:00,30.94,30.98,30.8,30.81,25200.0,14.9174,14.9367,14.8499,14.8548,25200.0
2006-09-22 11:00:00,30.79,30.92,30.75,30.91,9800.0,14.8451,14.9078,14.8258,14.903,9800.0
2006-09-22 11:30:00,30.93,31.02,30.91,30.99,6800.0,14.9126,14.956,14.903,14.9416,6800.0
2006-09-22 12:00:00,30.98,30.98,30.88,30.89,13800.0,14.9367,14.9367,14.8885,14.8933,13800.0
2006-09-22 12:30:00,30.88,30.94,30.86,30.94,36900.0,14.8885,14.9174,14.8789,14.9174,36900.0
2006-09-22 13:00:00,30.92,30.97,30.91,30.96,14900.0,14.9078,14.9319,14.903,14.9271,14900.0
2006-09-22 13:30:00,30.95,30.95,30.9,30.91,5800.0,14.9223,14.9223,14.8982,14.903,5800.0
2006-09-22 14:00:00,30.91,31.02,30.9,31.02,13300.0,14.903,14.956,14.8982,14.956,13300.0
2006-09-22 14:30:00,31.01,31.01,30.89,30.93,19200.0,14.9512,14.9512,14.8933,14.9126,19200.0
2006-09-22 15:00:00,30.92,31.1,30.92,30.96,4100.0,14.9078,14.9946,14.9078,14.9271,4100.0
2006-09-22 15:30:00,30.96,30.96,30.69,30.8,55300.0,14.9271,14.9271,14.7969,14.8499,55300.0
2006-09-25 09:30:00,30.7,30.71,30.29,30.35,31500.0,14.8017,14.8066,14.6041,14.633,31500.0
2006-09-25 10:00:00,30.35,30.37,30.0,30.18,46500.0,14.633,14.6426,14.4642,14.551,46500.0
2006-09-25 10:30:00,30.16,30.16,30.0,30.07,19500.0,14.5414,14.5414,14.4642,14.498,19500.0
2006-09-25 11:00:00,30.04,30.19,30.04,30.14,12000.0,14.4835,14.5558,14.4835,14.5317,12000.0
2006-09-25 11:30:00,30.16,30.19,30.09,30.15,6500.0,14.5414,14.5558,14.5076,14.5366,6500.0
2006-09-25 12:00:00,30.11,30.19,30.05,30.18,8000.0,14.5173,14.5558,14.4883,14.551,8000.0
2006-09-25 12:30:00,30.19,30.24,30.18,30.23,9900.0,14.5558,14.5799,14.551,14.5751,9900.0
2006-09-25 13:00:00,30.24,30.34,30.24,30.31,18700.0,14.5799,14.6282,14.5799,14.6137,18700.0
2006-09-25 13:30:00,30.31,30.4,30.26,30.32,12400.0,14.6137,14.6571,14.5896,14.6185,12400.0
2006-09-25 14:00:00,30.33,30.39,30.3,30.3,18400.0,14.6233,14.6523,14.6089,14.6089,18400.0
2006-09-25 14:30:00,30.31,30.44,30.31,30.34,16600.0,14.6137,14.6764,14.6137,14.6282,16600.0
2006-09-25 15:00:00,30.42,30.42,30.3,30.3,17700.0,14.6667,14.6667,14.6089,14.6089,17700.0
2006-09-25 15:30:00,30.31,30.33,30.2,30.32,25000.0,14.6137,14.6233,14.5607,14.6185,25000.0
2006-09-26 09:30:00,30.29,30.39,29.85,29.89,22400.0,14.6041,14.6523,14.3919,14.4112,22400.0
2006-09-26 10:00:00,29.9,30.36,29.9,30.24,26600.0,14.416,14.6378,14.416,14.5799,26600.0
2006-09-26 10:30:00,30.24,30.24,29.78,29.89,39200.0,14.5799,14.5799,14.3582,14.4112,39200.0
2006-09-26 11:00:00,29.92,30.22,29.91,30.16,16700.0,14.4257,14.5703,14.4208,14.5414,16700.0
2006-09-26 11:30:00,30.18,30.25,30.1,30.15,10600.0,14.551,14.5848,14.5124,14.5366,10600.0
2006-09-26 12:00:00,30.15,30.2,30.1,30.18,8100.0,14.5366,14.5607,14.5124,14.551,8100.0
2006-09-26 12:30:00,30.19,30.25,30.14,30.24,6100.0,14.5558,14.5848,14.5317,14.5799,6100.0
2006-09-26 13:00:00,30.24,30.27,30.14,30.15,18800.0,14.5799,14.5944,14.5317,14.5366,18800.0
2006-09-26 13:30:00,30.15,30.15,30.12,30.15,11900.0,14.5366,14.5366,14.5221,14.5366,11900.0
2006-09-26 14:00:00,30.15,30.23,30.15,30.16,11200.0,14.5366,14.5751,14.5366,14.5414,11200.0
2006-09-26 14:30:00,30.15,30.2,30.15,30.17,8600.0,14.5366,14.5607,14.5366,14.5462,8600.0
2006-09-26 15:00:00,30.17,30.2,30.14,30.2,10300.0,14.5462,14.5607,14.5317,14.5607,10300.0
2006-09-26 15:30:00,30.2,30.23,30.19,30.22,11400.0,14.5607,14.5751,14.5558,14.5703,11400.0
2006-09-27 09:30:00,30.22,30.78,30.21,30.36,47100.0,14.5703,14.8403,14.5655,14.6378,47100.0
2006-09-27 10:00:00,30.37,30.41,30.31,30.4,11700.0,14.6426,14.6619,14.6137,14.6571,11700.0
2006-09-27 10:30:00,30.4,30.48,30.3,30.39,11800.0,14.6571,14.6957,14.6089,14.6523,11800.0
2006-09-27 11:00:00,30.39,30.64,30.39,30.64,21600.0,14.6523,14.7728,14.6523,14.7728,21600.0
2006-09-27 11:30:00,30.64,30.71,30.6,30.69,8900.0,14.7728,14.8066,14.7535,14.7969,8900.0
2006-09-27 12:00:00,30.68,30.69,30.61,30.63,6400.0,14.7921,14.7969,14.7583,14.768,6400.0
2006-09-27 12:30:00,30.63,30.65,30.56,30.64,5400.0,14.768,14.7776,14.7342,14.7728,5400.0
2006-09-27 13:00:00,30.65,30.65,30.63,30.64,3300.0,14.7776,14.7776,14.768,14.7728,3300.0
2006-09-27 13:30:00,30.62,30.62,30.51,30.53,7300.0,14.7632,14.7632,14.7101,14.7198,7300.0
2006-09-27 14:00:00,30.52,30.53,30.42,30.42,11100.0,14.7149,14.7198,14.6667,14.6667,11100.0
2006-09-27 14:30:00,30.42,30.55,30.42,30.55,6900.0,14.6667,14.7294,14.6667,14.7294,6900.0
2006-09-27 15:00:00,30.55,30.55,30.43,30.52,11200.0,14.7294,14.7294,14.6716,14.7149,11200.0
2006-09-27 15:30:00,30.52,30.52,30.33,30.33,43400.0,14.7149,14.7149,14.6233,14.6233,43400.0
2006-09-28 09:30:00,30.01,30.29,30.0,30.08,20800.0,14.4691,14.6041,14.4642,14.5028,20800.0
2006-09-28 10:00:00,30.07,30.08,29.78,29.89,66000.0,14.498,14.5028,14.3582,14.4112,66000.0
2006-09-28 10:30:00,29.86,29.97,29.74,29.88,34500.0,14.3967,14.4498,14.3389,14.4064,34500.0
2006-09-28 11:00:00,29.89,29.89,29.85,29.85,10300.0,14.4112,14.4112,14.3919,14.3919,10300.0
2006-09-28 11:30:00,29.85,29.89,29.84,29.86,17500.0,14.3919,14.4112,14.3871,14.3967,17500.0
2006-09-28 12:00:00,29.85,29.9,29.82,29.86,16300.0,14.3919,14.416,14.3774,14.3967,16300.0
2006-09-28 12:30:00,29.88,29.88,29.85,29.86,6600.0,14.4064,14.4064,14.3919,14.3967,6600.0
2006-09-28 13:00:00,29.86,29.95,29.85,29.95,14900.0,14.3967,14.4401,14.3919,14.4401,14900.0
2006-09-28 13:30:00,29.94,30.12,29.94,30.08,24200.0,14.4353,14.5221,14.4353,14.5028,24200.0
2006-09-28 14:00:00,30.08,30.28,30.07,30.15,45800.0,14.5028,14.5992,14.498,14.5366,45800.0
2006-09-28 14:30:00,30.15,30.4,30.04,30.39,52300.0,14.5366,14.6571,14.4835,14.6523,52300.0
2006-09-28 15:00:00,30.39,30.68,30.29,30.68,61700.0,14.6523,14.7921,14.6041,14.7921,61700.0
2006-09-28 15:30:00,30.68,30.91,30.47,30.52,70400.0,14.7921,14.903,14.6908,14.7149,70400.0
2006-09-29 09:30:00,30.69,30.95,30.62,30.85,1035700.0,14.7969,14.9223,14.7632,14.8741,1035700.0
2006-09-29 10:00:00,30.87,30.87,30.72,30.8,364000.0,14.8837,14.8837,14.8114,14.8499,364000.0
2006-09-29 10:30:00,30.8,30.85,30.77,30.82,109700.0,14.8499,14.8741,14.8355,14.8596,109700.0
2006-09-29 11:00:00,30.81,30.9,30.81,30.85,203500.0,14.8548,14.8982,14.8548,14.8741,203500.0
2006-09-29 11:30:00,30.85,30.93,30.85,30.93,111400.0,14.8741,14.9126,14.8741,14.9126,111400.0
2006-09-29 12:00:00,30.92,30.98,30.91,30.95,195900.0,14.9078,14.9367,14.903,14.9223,195900.0
2006-09-29 12:30:00,30.97,30.97,30.9,30.92,124200.0,14.9319,14.9319,14.8982,14.9078,124200.0
2006-09-29 13:00:00,30.91,30.94,30.85,30.87,63800.0,14.903,14.9174,14.8741,14.8837,63800.0
2006-09-29 13:30:00,30.86,30.88,30.8,30.82,71900.0,14.8789,14.8885,14.8499,14.8596,71900.0
2006-09-29 14:00:00,30.82,30.93,30.81,30.9,121200.0,14.8596,14.9126,14.8548,14.8982,121200.0
2006-09-29 14:30:00,30.9,31.06,30.9,31.04,124800.0,14.8982,14.9753,14.8982,14.9657,124800.0
2006-09-29 15:00:00,31.04,31.64,30.99,31.52,307600.0,14.9657,15.2549,14.9416,15.1971,307600.0
2006-09-29 15:30:00,31.53,31.56,31.26,31.26,212900.0,15.2019,15.2164,15.0717,15.0717,212900.0
2006-10-02 09:30:00,31.32,31.32,30.82,30.83,165400.0,15.1007,15.1007,14.8596,14.8644,165400.0
2006-10-02 10:00:00,30.85,30.94,30.73,30.86,61300.0,14.8741,14.9174,14.8162,14.8789,61300.0
2006-10-02 10:30:00,30.89,31.0,30.84,30.97,36300.0,14.8933,14.9464,14.8692,14.9319,36300.0
2006-10-02 11:00:00,30.98,31.32,30.98,31.29,64100.0,14.9367,15.1007,14.9367,15.0862,64100.0
2006-10-02 11:30:00,31.29,31.33,31.25,31.28,32200.0,15.0862,15.1055,15.0669,15.0814,32200.0
2006-10-02 12:00:00,31.28,31.39,31.25,31.39,22500.0,15.0814,15.1344,15.0669,15.1344,22500.0
2006-10-02 12:30:00,31.37,31.45,31.35,31.4,47900.0,15.1248,15.1633,15.1151,15.1392,47900.0
2006-10-02 13:00:00,31.42,31.48,31.36,31.4,17400.0,15.1489,15.1778,15.1199,15.1392,17400.0
2006-10-02 13:30:00,31.41,31.41,31.17,31.22,22600.0,15.1441,15.1441,15.0283,15.0524,22600.0
2006-10-02 14:00:00,31.21,31.31,31.11,31.31,17400.0,15.0476,15.0958,14.9994,15.0958,17400.0
2006-10-02 14:30:00,31.27,31.33,31.21,31.22,25600.0,15.0766,15.1055,15.0476,15.0524,25600.0
2006-10-02 15:00:00,31.21,31.21,31.04,31.09,21800.0,15.0476,15.0476,14.9657,14.9898,21800.0
2006-10-02 15:30:00,31.09,31.18,31.06,31.1,56100.0,14.9898,15.0332,14.9753,14.9946,56100.0
2006-10-03 09:30:00,30.96,30.97,30.81,30.84,30200.0,14.9271,14.9319,14.8548,14.8692,30200.0
2006-10-03 10:00:00,30.87,31.18,30.81,31.16,36300.0,14.8837,15.0332,14.8548,15.0235,36300.0
2006-10-03 10:30:00,31.16,31.24,31.08,31.1,36800.0,15.0235,15.0621,14.9849,14.9946,36800.0
2006-10-03 11:00:00,31.09,31.1,30.96,31.08,43100.0,14.9898,14.9946,14.9271,14.9849,43100.0
2006-10-03 11:30:00,31.05,31.09,31.0,31.08,16300.0,14.9705,14.9898,14.9464,14.9849,16300.0
2006-10-03 12:00:00,31.08,31.24,31.05,31.14,14400.0,14.9849,15.0621,14.9705,15.0139,14400.0
2006-10-03 12:30:00,31.15,31.15,31.02,31.14,13800.0,15.0187,15.0187,14.956,15.0139,13800.0
2006-10-03 13:00:00,31.15,31.2,31.04,31.11,8400.0,15.0187,15.0428,14.9657,14.9994,8400.0
2006-10-03 13:30:00,31.07,31.19,31.07,31.17,13600.0,14.9801,15.038,14.9801,15.0283,13600.0
2006-10-03 14:00:00,31.16,31.2,31.0,31.11,14000.0,15.0235,15.0428,14.9464,14.9994,14000.0
2006-10-03 14:30:00,31.08,31.15,30.99,31.05,13100.0,14.9849,15.0187,14.9416,14.9705,13100.0
2006-10-03 15:00:00,31.05,31.3,31.01,31.29,38300.0,14.9705,15.091,14.9512,15.0862,38300.0
2006-10-03 15:30:00,31.3,31.36,31.01,31.19,23600.0,15.091,15.1199,14.9512,15.038,23600.0
2006-10-04 09:30:00,31.15,31.2,31.03,31.19,68800.0,15.0187,15.0428,14.9608,15.038,68800.0
2006-10-04 10:00:00,31.2,31.24,30.95,30.97,35700.0,15.0428,15.0621,14.9223,14.9319,35700.0
2006-10-04 10:30:00,30.99,31.05,30.84,30.89,15000.0,14.9416,14.9705,14.8692,14.8933,15000.0
2006-10-04 11:00:00,30.9,31.04,30.84,31.03,15700.0,14.8982,14.9657,14.8692,14.9608,15700.0
2006-10-04 11:30:00,31.03,31.1,30.93,30.99,14400.0,14.9608,14.9946,14.9126,14.9416,14400.0
2006-10-04 12:00:00,30.99,31.05,30.96,31.01,8000.0,14.9416,14.9705,14.9271,14.9512,8000.0
2006-10-04 12:30:00,30.97,31.03,30.95,30.99,6700.0,14.9319,14.9608,14.9223,14.9416,6700.0
2006-10-04 13:00:00,30.99,30.99,30.87,30.94,12800.0,14.9416,14.9416,14.8837,14.9174,12800.0
2006-10-04 13:30:00,30.96,31.08,30.94,31.0,14500.0,14.9271,14.9849,14.9174,14.9464,14500.0
2006-10-04 14:00:00,31.02,31.14,30.97,31.08,12000.0,14.956,15.0139,14.9319,14.9849,12000.0
2006-10-04 14:30:00,31.06,31.24,31.02,31.23,21000.0,14.9753,15.0621,14.956,15.0573,21000.0
2006-10-04 15:00:00,31.21,31.23,31.05,31.16,23500.0,15.0476,15.0573,14.9705,15.0235,23500.0
2006-10-04 15:30:00,31.15,31.34,31.14,31.3,28400.0,15.0187,15.1103,15.0139,15.091,28400.0
2006-10-05 09:30:00,31.25,31.49,31.2,31.32,30400.0,15.0669,15.1826,15.0428,15.1007,30400.0
2006-10-05 10:00:00,31.33,31.35,31.11,31.19,9500.0,15.1055,15.1151,14.9994,15.038,9500.0
2006-10-05 10:30:00,31.18,31.2,31.09,31.2,9600.0,15.0332,15.0428,14.9898,15.0428,9600.0
2006-10-05 11:00:00,31.21,31.25,31.08,31.14,12700.0,15.0476,15.0669,14.9849,15.0139,12700.0
2006-10-05 11:30:00,31.15,31.29,31.14,31.22,6100.0,15.0187,15.0862,15.0139,15.0524,6100.0
2006-10-05 12:00:00,31.22,31.22,31.18,31.22,6900.0,15.0524,15.0524,15.0332,15.0524,6900.0
2006-10-05 12:30:00,31.2,31.22,31.09,31.1,11700.0,15.0428,15.0524,14.9898,14.9946,11700.0
2006-10-05 13:00:00,31.09,31.23,31.09,31.23,7000.0,14.9898,15.0573,14.9898,15.0573,7000.0
2006-10-05 13:30:00,31.21,31.27,31.18,31.18,16300.0,15.0476,15.0766,15.0332,15.0332,16300.0
2006-10-05 14:00:00,31.19,31.27,31.16,31.27,9100.0,15.038,15.0766,15.0235,15.0766,9100.0
2006-10-05 14:30:00,31.27,31.39,31.23,31.39,12900.0,15.0766,15.1344,15.0573,15.1344,12900.0
2006-10-05 15:00:00,31.38,31.5,31.34,31.48,16600.0,15.1296,15.1874,15.1103,15.1778,16600.0
2006-10-05 15:30:00,31.45,31.5,31.37,31.48,25300.0,15.1633,15.1874,15.1248,15.1778,25300.0
2006-10-06 09:30:00,31.5,31.5,31.07,31.09,25000.0,15.1874,15.1874,14.9801,14.9898,25000.0
2006-10-06 10:00:00,31.09,31.26,31.04,31.17,15200.0,14.9898,15.0717,14.9657,15.0283,15200.0
2006-10-06 10:30:00,31.18,31.33,31.02,31.11,118000.0,15.0332,15.1055,14.956,14.9994,118000.0
2006-10-06 11:00:00,31.1,31.27,30.97,31.26,20500.0,14.9946,15.0766,14.9319,15.0717,20500.0
2006-10-06 11:30:00,31.27,31.34,31.16,31.2,9300.0,15.0766,15.1103,15.0235,15.0428,9300.0
2006-10-06 12:00:00,31.21,31.3,31.15,31.15,46800.0,15.0476,15.091,15.0187,15.0187,46800.0
2006-10-06 12:30:00,31.15,31.23,31.1,31.2,11700.0,15.0187,15.0573,14.9946,15.0428,11700.0
2006-10-06 13:00:00,31.19,31.23,31.08,31.13,21200.0,15.038,15.0573,14.9849,15.0091,21200.0
2006-10-06 13:30:00,31.13,31.27,31.11,31.25,30700.0,15.0091,15.0766,14.9994,15.0669,30700.0
2006-10-06 14:00:00,31.25,31.26,31.11,31.18,48500.0,15.0669,15.0717,14.9994,15.0332,48500.0
2006-10-06 14:30:00,31.19,31.33,31.11,31.22,27900.0,15.038,15.1055,14.9994,15.0524,27900.0
2006-10-06 15:00:00,31.25,31.34,31.23,31.34,21800.0,15.0669,15.1103,15.0573,15.1103,21800.0
2006-10-06 15:30:00,31.34,31.46,31.32,31.46,44700.0,15.1103,15.1682,15.1007,15.1682,44700.0
2006-10-09 09:30:00,31.4,31.41,31.05,31.35,14600.0,15.1392,15.1441,14.9705,15.1151,14600.0
2006-10-09 10:00:00,31.35,31.41,31.2,31.3,34700.0,15.1151,15.1441,15.0428,15.091,34700.0
2006-10-09 10:30:00,31.31,31.51,31.25,31.46,13400.0,15.0958,15.1923,15.0669,15.1682,13400.0
2006-10-09 11:00:00,31.48,31.54,31.36,31.5,15100.0,15.1778,15.2067,15.1199,15.1874,15100.0
2006-10-09 11:30:00,31.5,31.72,31.5,31.61,16700.0,15.1874,15.2935,15.1874,15.2405,16700.0
2006-10-09 12:00:00,31.63,31.66,31.57,31.66,8000.0,15.2501,15.2646,15.2212,15.2646,8000.0
2006-10-09 12:30:00,31.66,31.71,31.65,31.7,16900.0,15.2646,15.2887,15.2598,15.2839,16900.0
2006-10-09 13:00:00,31.7,31.73,31.68,31.72,9700.0,15.2839,15.2983,15.2742,15.2935,9700.0
2006-10-09 13:30:00,31.74,31.79,31.65,31.76,69000.0,15.3032,15.3273,15.2598,15.3128,69000.0
2006-10-09 14:00:00,31.72,31.72,31.52,31.61,29500.0,15.2935,15.2935,15.1971,15.2405,29500.0
2006-10-09 14:30:00,31.6,31.64,31.53,31.6,9800.0,15.2357,15.2549,15.2019,15.2357,9800.0
2006-10-09 15:00:00,31.6,31.62,31.47,31.57,26400.0,15.2357,15.2453,15.173,15.2212,26400.0
2006-10-09 15:30:00,31.58,31.7,31.56,31.7,29800.0,15.226,15.2839,15.2164,15.2839,29800.0
2006-10-10 09:30:00,31.65,31.67,31.3,31.32,8100.0,15.2598,15.2694,15.091,15.1007,8100.0
2006-10-10 10:00:00,31.34,31.46,31.3,31.44,5600.0,15.1103,15.1682,15.091,15.1585,5600.0
2006-10-10 10:30:00,31.45,31.55,31.41,31.43,18800.0,15.1633,15.2116,15.1441,15.1537,18800.0
2006-10-10 11:00:00,31.54,31.55,31.36,31.44,10500.0,15.2067,15.2116,15.1199,15.1585,10500.0
2006-10-10 11:30:00,31.48,31.53,31.45,31.51,4800.0,15.1778,15.2019,15.1633,15.1923,4800.0
2006-10-10 12:00:00,31.53,31.57,31.45,31.47,13600.0,15.2019,15.2212,15.1633,15.173,13600.0
2006-10-10 12:30:00,31.45,31.52,31.45,31.49,9200.0,15.1633,15.1971,15.1633,15.1826,9200.0
2006-10-10 13:00:00,31.49,31.49,31.2,31.26,9900.0,15.1826,15.1826,15.0428,15.0717,9900.0
2006-10-10 13:30:00,31.25,31.35,31.07,31.11,7400.0,15.0669,15.1151,14.9801,14.9994,7400.0
2006-10-10 14:00:00,31.14,31.36,31.14,31.35,13000.0,15.0139,15.1199,15.0139,15.1151,13000.0
2006-10-10 14:30:00,31.34,31.44,31.29,31.4,8800.0,15.1103,15.1585,15.0862,15.1392,8800.0
2006-10-10 15:00:00,31.44,31.56,31.38,31.53,18900.0,15.1585,15.2164,15.1296,15.2019,18900.0
2006-10-10 15:30:00,31.5,31.57,31.45,31.45,33200.0,15.1874,15.2212,15.1633,15.1633,33200.0
2006-10-11 09:30:00,31.46,31.46,31.16,31.26,15400.0,15.1682,15.1682,15.0235,15.0717,15400.0
2006-10-11 10:00:00,31.26,31.46,31.24,31.46,10000.0,15.0717,15.1682,15.0621,15.1682,10000.0
2006-10-11 10:30:00,31.44,31.5,31.32,31.5,10500.0,15.1585,15.1874,15.1007,15.1874,10500.0
2006-10-11 11:00:00,31.49,31.58,31.49,31.5,58500.0,15.1826,15.226,15.1826,15.1874,58500.0
2006-10-11 11:30:00,31.49,31.5,31.43,31.48,15400.0,15.1826,15.1874,15.1537,15.1778,15400.0
2006-10-11 12:00:00,31.49,31.5,31.4,31.41,11700.0,15.1826,15.1874,15.1392,15.1441,11700.0
2006-10-11 12:30:00,31.41,31.5,31.41,31.45,10200.0,15.1441,15.1874,15.1441,15.1633,10200.0
2006-10-11 13:00:00,31.46,31.51,31.44,31.49,9300.0,15.1682,15.1923,15.1585,15.1826,9300.0
2006-10-11 13:30:00,31.49,31.53,31.44,31.53,7500.0,15.1826,15.2019,15.1585,15.2019,7500.0
2006-10-11 14:00:00,31.53,31.53,31.34,31.4,17300.0,15.2019,15.2019,15.1103,15.1392,17300.0
2006-10-11 14:30:00,31.38,31.45,31.34,31.45,24700.0,15.1296,15.1633,15.1103,15.1633,24700.0
2006-10-11 15:00:00,31.47,31.5,31.35,31.4,29900.0,15.173,15.1874,15.1151,15.1392,29900.0
2006-10-11 15:30:00,31.41,31.52,31.41,31.46,34000.0,15.1441,15.1971,15.1441,15.1682,34000.0
2006-10-12 09:30:00,31.53,31.75,31.5,31.74,10000.0,15.2019,15.308,15.1874,15.3032,10000.0
2006-10-12 10:00:00,31.77,31.88,31.72,31.8,14700.0,15.3176,15.3707,15.2935,15.3321,14700.0
2006-10-12 10:30:00,31.8,31.98,31.73,31.92,22100.0,15.3321,15.4189,15.2983,15.3899,22100.0
2006-10-12 11:00:00,31.96,32.0,31.94,31.95,12900.0,15.4092,15.4285,15.3996,15.4044,12900.0
2006-10-12 11:30:00,31.98,32.04,31.93,31.97,15900.0,15.4189,15.4478,15.3948,15.4141,15900.0
2006-10-12 12:00:00,31.95,32.0,31.92,31.99,11200.0,15.4044,15.4285,15.3899,15.4237,11200.0
2006-10-12 12:30:00,31.98,32.08,31.97,32.08,20100.0,15.4189,15.4671,15.4141,15.4671,20100.0
2006-10-12 13:00:00,32.07,32.07,32.0,32.05,12000.0,15.4623,15.4623,15.4285,15.4526,12000.0
2006-10-12 13:30:00,32.06,32.07,32.02,32.04,16400.0,15.4574,15.4623,15.4382,15.4478,16400.0
2006-10-12 14:00:00,32.04,32.19,32.0,32.16,22000.0,15.4478,15.5201,15.4285,15.5057,22000.0
2006-10-12 14:30:00,32.16,32.2,32.16,32.19,6900.0,15.5057,15.5249,15.5057,15.5201,6900.0
2006-10-12 15:00:00,32.19,32.3,32.18,32.29,21000.0,15.5201,15.5732,15.5153,15.5683,21000.0
2006-10-12 15:30:00,32.25,32.4,32.24,32.34,30400.0,15.549,15.6214,15.5442,15.5924,30400.0
2006-10-13 09:30:00,32.46,32.71,32.46,32.67,25700.0,15.6503,15.7708,15.6503,15.7515,25700.0
2006-10-13 10:00:00,32.65,32.85,32.54,32.79,21400.0,15.7419,15.8383,15.6889,15.8094,21400.0
2006-10-13 10:30:00,32.79,32.84,32.66,32.81,18200.0,15.8094,15.8335,15.7467,15.819,18200.0
2006-10-13 11:00:00,32.81,32.84,32.76,32.76,8300.0,15.819,15.8335,15.7949,15.7949,8300.0
2006-10-13 11:30:00,32.76,32.81,32.69,32.77,15300.0,15.7949,15.819,15.7612,15.7998,15300.0
2006-10-13 12:00:00,32.78,32.81,32.75,32.8,7400.0,15.8046,15.819,15.7901,15.8142,7400.0
2006-10-13 12:30:00,32.8,32.97,32.8,32.96,14500.0,15.8142,15.8962,15.8142,15.8914,14500.0
2006-10-13 13:00:00,32.96,33.15,32.91,33.15,48000.0,15.8914,15.983,15.8673,15.983,48000.0
2006-10-13 13:30:00,33.14,33.15,33.03,33.06,20900.0,15.9782,15.983,15.9251,15.9396,20900.0
2006-10-13 14:00:00,33.06,33.27,33.05,33.27,36500.0,15.9396,16.0408,15.9348,16.0408,36500.0
2006-10-13 14:30:00,33.28,33.28,33.07,33.08,19700.0,16.0457,16.0457,15.9444,15.9492,19700.0
2006-10-13 15:00:00,33.08,33.17,33.07,33.15,35600.0,15.9492,15.9926,15.9444,15.983,35600.0
2006-10-13 15:30:00,33.16,33.34,33.15,33.33,64900.0,15.9878,16.0746,15.983,16.0698,64900.0
2006-10-16 09:30:00,33.26,33.4,33.18,33.4,42300.0,16.036,16.1035,15.9974,16.1035,42300.0
2006-10-16 10:00:00,33.4,34.04,33.4,33.9,98900.0,16.1035,16.4121,16.1035,16.3446,98900.0
2006-10-16 10:30:00,33.9,33.92,33.81,33.88,91100.0,16.3446,16.3542,16.3012,16.3349,91100.0
2006-10-16 11:00:00,33.86,33.9,33.85,33.89,24900.0,16.3253,16.3446,16.3205,16.3398,24900.0
2006-10-16 11:30:00,33.89,33.91,33.86,33.86,21500.0,16.3398,16.3494,16.3253,16.3253,21500.0
2006-10-16 12:00:00,33.88,33.89,33.75,33.8,14400.0,16.3349,16.3398,16.2723,16.2964,14400.0
2006-10-16 12:30:00,33.8,33.82,33.73,33.73,11300.0,16.2964,16.306,16.2626,16.2626,11300.0
2006-10-16 13:00:00,33.75,33.79,33.74,33.75,9700.0,16.2723,16.2915,16.2674,16.2723,9700.0
2006-10-16 13:30:00,33.75,33.77,33.7,33.72,14100.0,16.2723,16.2819,16.2482,16.2578,14100.0
2006-10-16 14:00:00,33.72,33.81,33.7,33.8,19100.0,16.2578,16.3012,16.2482,16.2964,19100.0
2006-10-16 14:30:00,33.81,33.81,33.78,33.79,23200.0,16.3012,16.3012,16.2867,16.2915,23200.0
2006-10-16 15:00:00,33.79,33.83,33.72,33.79,32000.0,16.2915,16.3108,16.2578,16.2915,32000.0
2006-10-16 15:30:00,33.79,33.9,33.75,33.85,37900.0,16.2915,16.3446,16.2723,16.3205,37900.0
2006-10-17 09:30:00,33.5,33.55,33.28,33.29,26800.0,16.1517,16.1758,16.0457,16.0505,26800.0
2006-10-17 10:00:00,33.3,33.31,33.17,33.23,25700.0,16.0553,16.0601,15.9926,16.0215,25700.0
2006-10-17 10:30:00,33.23,33.43,33.21,33.42,86500.0,16.0215,16.118,16.0119,16.1132,86500.0
2006-10-17 11:00:00,33.42,33.46,33.37,33.38,26800.0,16.1132,16.1324,16.089,16.0939,26800.0
2006-10-17 11:30:00,33.38,33.43,33.36,33.38,12100.0,16.0939,16.118,16.0842,16.0939,12100.0
2006-10-17 12:00:00,33.38,33.45,33.34,33.4,24500.0,16.0939,16.1276,16.0746,16.1035,24500.0
2006-10-17 12:30:00,33.41,33.43,33.33,33.34,5800.0,16.1083,16.118,16.0698,16.0746,5800.0
2006-10-17 13:00:00,33.33,33.36,33.33,33.35,11400.0,16.0698,16.0842,16.0698,16.0794,11400.0
2006-10-17 13:30:00,33.35,33.44,33.33,33.42,8000.0,16.0794,16.1228,16.0698,16.1132,8000.0
2006-10-17 14:00:00,33.43,33.53,33.42,33.53,40600.0,16.118,16.1662,16.1132,16.1662,40600.0
2006-10-17 14:30:00,33.5,33.62,33.47,33.61,17000.0,16.1517,16.2096,16.1373,16.2048,17000.0
2006-10-17 15:00:00,33.62,33.66,33.57,33.58,10300.0,16.2096,16.2289,16.1855,16.1903,10300.0
2006-10-17 15:30:00,33.59,33.62,33.39,33.51,20300.0,16.1951,16.2096,16.0987,16.1565,20300.0
2006-10-18 09:30:00,33.5,33.69,33.5,33.67,12300.0,16.1517,16.2433,16.1517,16.2337,12300.0
2006-10-18 10:00:00,33.68,33.68,33.51,33.56,11800.0,16.2385,16.2385,16.1565,16.1807,11800.0
2006-10-18 10:30:00,33.53,33.57,33.46,33.49,26500.0,16.1662,16.1855,16.1324,16.1469,26500.0
2006-10-18 11:00:00,33.56,33.63,33.5,33.51,11600.0,16.1807,16.2144,16.1517,16.1565,11600.0
2006-10-18 11:30:00,33.54,33.65,33.54,33.58,7000.0,16.171,16.224,16.171,16.1903,7000.0
2006-10-18 12:00:00,33.53,33.59,33.5,33.5,8200.0,16.1662,16.1951,16.1517,16.1517,8200.0
2006-10-18 12:30:00,33.53,33.54,33.5,33.54,5500.0,16.1662,16.171,16.1517,16.171,5500.0
2006-10-18 13:00:00,33.51,33.55,33.5,33.53,8100.0,16.1565,16.1758,16.1517,16.1662,8100.0
2006-10-18 13:30:00,33.53,33.6,33.51,33.6,12600.0,16.1662,16.1999,16.1565,16.1999,12600.0
2006-10-18 14:00:00,33.58,33.66,33.53,33.64,9100.0,16.1903,16.2289,16.1662,16.2192,9100.0
2006-10-18 14:30:00,33.62,33.63,33.58,33.6,5900.0,16.2096,16.2144,16.1903,16.1999,5900.0
2006-10-18 15:00:00,33.59,33.61,33.51,33.51,13500.0,16.1951,16.2048,16.1565,16.1565,13500.0
2006-10-18 15:30:00,33.5,33.54,33.5,33.51,9700.0,16.1517,16.171,16.1517,16.1565,9700.0
2006-10-19 09:30:00,33.5,33.77,33.5,33.77,6600.0,16.1517,16.2819,16.1517,16.2819,6600.0
2006-10-19 10:00:00,33.77,33.77,33.57,33.62,7300.0,16.2819,16.2819,16.1855,16.2096,7300.0
2006-10-19 10:30:00,33.62,33.64,33.51,33.54,11300.0,16.2096,16.2192,16.1565,16.171,11300.0
2006-10-19 11:00:00,33.53,33.55,33.5,33.51,8200.0,16.1662,16.1758,16.1517,16.1565,8200.0
2006-10-19 11:30:00,33.51,33.55,33.5,33.52,8300.0,16.1565,16.1758,16.1517,16.1614,8300.0
2006-10-19 12:00:00,33.5,33.55,33.5,33.53,21600.0,16.1517,16.1758,16.1517,16.1662,21600.0
2006-10-19 12:30:00,33.55,33.55,33.5,33.52,6900.0,16.1758,16.1758,16.1517,16.1614,6900.0
2006-10-19 13:00:00,33.54,33.61,33.51,33.61,20700.0,16.171,16.2048,16.1565,16.2048,20700.0
2006-10-19 13:30:00,33.64,33.67,33.62,33.65,9300.0,16.2192,16.2337,16.2096,16.224,9300.0
2006-10-19 14:00:00,33.65,33.66,33.59,33.64,9400.0,16.224,16.2289,16.1951,16.2192,9400.0
2006-10-19 14:30:00,33.64,33.65,33.6,33.63,14700.0,16.2192,16.224,16.1999,16.2144,14700.0
2006-10-19 15:00:00,33.63,33.63,33.59,33.62,17100.0,16.2144,16.2144,16.1951,16.2096,17100.0
2006-10-19 15:30:00,33.62,33.71,33.62,33.71,27700.0,16.2096,16.253,16.2096,16.253,27700.0
2006-10-20 09:30:00,33.71,33.71,33.5,33.51,92000.0,16.253,16.253,16.1517,16.1565,92000.0
2006-10-20 10:00:00,33.51,33.54,33.5,33.51,55200.0,16.1565,16.171,16.1517,16.1565,55200.0
2006-10-20 10:30:00,33.51,33.57,33.5,33.52,11400.0,16.1565,16.1855,16.1517,16.1614,11400.0
2006-10-20 11:00:00,33.53,33.58,33.5,33.57,5800.0,16.1662,16.1903,16.1517,16.1855,5800.0
2006-10-20 11:30:00,33.53,33.62,33.53,33.62,42600.0,16.1662,16.2096,16.1662,16.2096,42600.0
2006-10-20 12:00:00,33.6,33.64,33.53,33.62,2600.0,16.1999,16.2192,16.1662,16.2096,2600.0
2006-10-20 12:30:00,33.62,33.62,33.55,33.55,8300.0,16.2096,16.2096,16.1758,16.1758,8300.0
2006-10-20 13:00:00,33.56,33.56,33.47,33.49,6000.0,16.1807,16.1807,16.1373,16.1469,6000.0
2006-10-20 13:30:00,33.5,33.6,33.44,33.48,13700.0,16.1517,16.1999,16.1228,16.1421,13700.0
2006-10-20 14:00:00,33.49,33.53,33.41,33.5,10700.0,16.1469,16.1662,16.1083,16.1517,10700.0
2006-10-20 14:30:00,33.47,33.49,33.42,33.48,10500.0,16.1373,16.1469,16.1132,16.1421,10500.0
2006-10-20 15:00:00,33.48,33.54,33.47,33.51,16100.0,16.1421,16.171,16.1373,16.1565,16100.0
2006-10-20 15:30:00,33.52,33.62,33.44,33.6,38500.0,16.1614,16.2096,16.1228,16.1999,38500.0
2006-10-23 09:30:00,33.59,33.59,33.37,33.48,53500.0,16.1951,16.1951,16.089,16.1421,53500.0
2006-10-23 10:00:00,33.48,33.65,33.36,33.57,5500.0,16.1421,16.224,16.0842,16.1855,5500.0
2006-10-23 10:30:00,33.58,33.72,33.4,33.4,8000.0,16.1903,16.2578,16.1035,16.1035,8000.0
2006-10-23 11:00:00,33.45,33.74,33.45,33.58,7600.0,16.1276,16.2674,16.1276,16.1903,7600.0
2006-10-23 11:30:00,33.64,33.68,33.47,33.64,4300.0,16.2192,16.2385,16.1373,16.2192,4300.0
2006-10-23 12:00:00,33.63,33.79,33.55,33.74,3900.0,16.2144,16.2915,16.1758,16.2674,3900.0
2006-10-23 12:30:00,33.74,33.82,33.65,33.7,7300.0,16.2674,16.306,16.224,16.2482,7300.0
2006-10-23 13:00:00,33.7,33.76,33.62,33.72,5900.0,16.2482,16.2771,16.2096,16.2578,5900.0
2006-10-23 13:30:00,33.72,33.72,33.62,33.63,4500.0,16.2578,16.2578,16.2096,16.2144,4500.0
2006-10-23 14:00:00,33.6,33.64,33.55,33.58,6400.0,16.1999,16.2192,16.1758,16.1903,6400.0
2006-10-23 14:30:00,33.56,33.75,33.55,33.68,5700.0,16.1807,16.2723,16.1758,16.2385,5700.0
2006-10-23 15:00:00,33.7,33.73,33.65,33.68,5400.0,16.2482,16.2626,16.224,16.2385,5400.0
2006-10-23 15:30:00,33.67,33.75,33.67,33.7,21700.0,16.2337,16.2723,16.2337,16.2482,21700.0
2006-10-24 09:30:00,33.65,33.67,33.34,33.6,10000.0,16.224,16.2337,16.0746,16.1999,10000.0
2006-10-24 10:00:00,33.58,33.59,33.41,33.58,8300.0,16.1903,16.1951,16.1083,16.1903,8300.0
2006-10-24 10:30:00,33.57,33.57,33.41,33.43,14900.0,16.1855,16.1855,16.1083,16.118,14900.0
2006-10-24 11:00:00,33.46,33.56,33.36,33.5,12000.0,16.1324,16.1807,16.0842,16.1517,12000.0
2006-10-24 11:30:00,33.55,33.6,33.51,33.55,11300.0,16.1758,16.1999,16.1565,16.1758,11300.0
2006-10-24 12:00:00,33.55,33.58,33.53,33.58,5600.0,16.1758,16.1903,16.1662,16.1903,5600.0
2006-10-24 12:30:00,33.57,33.59,33.34,33.35,7200.0,16.1855,16.1951,16.0746,16.0794,7200.0
2006-10-24 13:00:00,33.35,33.37,33.29,33.37,7600.0,16.0794,16.089,16.0505,16.089,7600.0
2006-10-24 13:30:00,33.39,33.5,33.39,33.45,7800.0,16.0987,16.1517,16.0987,16.1276,7800.0
2006-10-24 14:00:00,33.45,33.54,33.45,33.54,8800.0,16.1276,16.171,16.1276,16.171,8800.0
2006-10-24 14:30:00,33.56,33.56,33.5,33.54,6500.0,16.1807,16.1807,16.1517,16.171,6500.0
2006-10-24 15:00:00,33.55,33.59,33.51,33.52,12800.0,16.1758,16.1951,16.1565,16.1614,12800.0
2006-10-24 15:30:00,33.52,33.6,33.5,33.51,17600.0,16.1614,16.1999,16.1517,16.1565,17600.0
2006-10-25 09:30:00,33.46,33.55,33.46,33.5,5300.0,16.1324,16.1758,16.1324,16.1517,5300.0
2006-10-25 10:00:00,33.54,33.79,33.54,33.67,7800.0,16.171,16.2915,16.171,16.2337,7800.0
2006-10-25 10:30:00,33.66,33.7,33.53,33.57,6300.0,16.2289,16.2482,16.1662,16.1855,6300.0
2006-10-25 11:00:00,33.57,33.67,33.51,33.52,9800.0,16.1855,16.2337,16.1565,16.1614,9800.0
2006-10-25 11:30:00,33.51,33.55,33.48,33.51,4800.0,16.1565,16.1758,16.1421,16.1565,4800.0
2006-10-25 12:00:00,33.54,33.54,33.38,33.38,5100.0,16.171,16.171,16.0939,16.0939,5100.0
2006-10-25 12:30:00,33.38,33.38,33.18,33.2,12600.0,16.0939,16.0939,15.9974,16.0071,12600.0
2006-10-25 13:00:00,33.23,33.26,33.19,33.2,5600.0,16.0215,16.036,16.0023,16.0071,5600.0
2006-10-25 13:30:00,33.19,33.27,33.15,33.25,5600.0,16.0023,16.0408,15.983,16.0312,5600.0
2006-10-25 14:00:00,33.22,33.46,33.16,33.26,29000.0,16.0167,16.1324,15.9878,16.036,29000.0
2006-10-25 14:30:00,33.25,33.31,33.17,33.29,21400.0,16.0312,16.0601,15.9926,16.0505,21400.0
2006-10-25 15:00:00,33.28,33.49,33.25,33.36,14000.0,16.0457,16.1469,16.0312,16.0842,14000.0
2006-10-25 15:30:00,33.37,33.55,33.31,33.54,27700.0,16.089,16.1758,16.0601,16.171,27700.0
2006-10-26 09:30:00,33.64,33.72,33.62,33.72,6300.0,16.2192,16.2578,16.2096,16.2578,6300.0
2006-10-26 10:00:00,33.72,33.8,33.6,33.64,13300.0,16.2578,16.2964,16.1999,16.2192,13300.0
2006-10-26 10:30:00,33.63,33.72,33.56,33.72,24600.0,16.2144,16.2578,16.1807,16.2578,24600.0
2006-10-26 11:00:00,33.73,33.73,33.56,33.61,116000.0,16.2626,16.2626,16.1807,16.2048,116000.0
2006-10-26 11:30:00,33.59,33.66,33.56,33.61,9800.0,16.1951,16.2289,16.1807,16.2048,9800.0
2006-10-26 12:00:00,33.61,33.67,33.6,33.65,10100.0,16.2048,16.2337,16.1999,16.224,10100.0
2006-10-26 12:30:00,33.66,33.67,33.63,33.65,8500.0,16.2289,16.2337,16.2144,16.224,8500.0
2006-10-26 13:00:00,33.65,33.67,33.65,33.65,3400.0,16.224,16.2337,16.224,16.224,3400.0
2006-10-26 13:30:00,33.66,33.67,33.65,33.65,6700.0,16.2289,16.2337,16.224,16.224,6700.0
2006-10-26 14:00:00,33.65,33.68,33.25,33.34,62100.0,16.224,16.2385,16.0312,16.0746,62100.0
2006-10-26 14:30:00,33.35,33.42,33.24,33.25,147200.0,16.0794,16.1132,16.0264,16.0312,147200.0
2006-10-26 15:00:00,33.24,33.25,32.81,33.11,428400.0,16.0264,16.0312,15.819,15.9637,428400.0
2006-10-26 15:30:00,33.13,33.43,33.12,33.3,44400.0,15.9733,16.118,15.9685,16.0553,44400.0
2006-10-27 09:30:00,33.14,33.49,33.07,33.48,19800.0,15.9782,16.1469,15.9444,16.1421,19800.0
2006-10-27 10:00:00,33.47,33.56,33.36,33.55,14600.0,16.1373,16.1807,16.0842,16.1758,14600.0
2006-10-27 10:30:00,33.55,33.57,33.37,33.43,13000.0,16.1758,16.1855,16.089,16.118,13000.0
2006-10-27 11:00:00,33.43,33.54,33.28,33.52,13200.0,16.118,16.171,16.0457,16.1614,13200.0
2006-10-27 11:30:00,33.54,33.55,33.52,33.54,10100.0,16.171,16.1758,16.1614,16.171,10100.0
2006-10-27 12:00:00,33.54,33.57,33.53,33.57,9800.0,16.171,16.1855,16.1662,16.1855,9800.0
2006-10-27 12:30:00,33.57,33.62,33.52,33.53,8000.0,16.1855,16.2096,16.1614,16.1662,8000.0
2006-10-27 13:00:00,33.53,33.53,33.41,33.42,11400.0,16.1662,16.1662,16.1083,16.1132,11400.0
2006-10-27 13:30:00,33.4,33.46,33.3,33.4,10800.0,16.1035,16.1324,16.0553,16.1035,10800.0
2006-10-27 14:00:00,33.39,33.43,33.16,33.19,13300.0,16.0987,16.118,15.9878,16.0023,13300.0
2006-10-27 14:30:00,33.2,33.21,33.07,33.13,8400.0,16.0071,16.0119,15.9444,15.9733,8400.0
2006-10-27 15:00:00,33.13,33.21,33.06,33.2,29100.0,15.9733,16.0119,15.9396,16.0071,29100.0
2006-10-27 15:30:00,33.2,33.31,33.2,33.26,15900.0,16.0071,16.0601,16.0071,16.036,15900.0
2006-10-30 09:30:00,33.26,33.47,33.01,33.09,13600.0,16.036,16.1373,15.9155,15.954,13600.0
2006-10-30 10:00:00,33.1,33.13,32.95,32.96,14700.0,15.9589,15.9733,15.8865,15.8914,14700.0
2006-10-30 10:30:00,32.97,33.12,32.96,33.01,11900.0,15.8962,15.9685,15.8914,15.9155,11900.0
2006-10-30 11:00:00,33.01,33.2,33.0,33.11,19100.0,15.9155,16.0071,15.9107,15.9637,19100.0
2006-10-30 11:30:00,33.11,33.11,32.94,33.01,11300.0,15.9637,15.9637,15.8817,15.9155,11300.0
2006-10-30 12:00:00,33.0,33.01,32.96,32.97,7900.0,15.9107,15.9155,15.8914,15.8962,7900.0
2006-10-30 12:30:00,32.97,32.99,32.89,32.92,9500.0,15.8962,15.9058,15.8576,15.8721,9500.0
2006-10-30 13:00:00,32.93,33.02,32.93,33.01,9700.0,15.8769,15.9203,15.8769,15.9155,9700.0
2006-10-30 13:30:00,33.01,33.39,33.01,33.26,49100.0,15.9155,16.0987,15.9155,16.036,49100.0
2006-10-30 14:00:00,33.26,33.3,33.23,33.26,17000.0,16.036,16.0553,16.0215,16.036,17000.0
2006-10-30 14:30:00,33.26,33.28,33.22,33.26,25400.0,16.036,16.0457,16.0167,16.036,25400.0
2006-10-30 15:00:00,33.24,33.26,33.18,33.21,19700.0,16.0264,16.036,15.9974,16.0119,19700.0
2006-10-30 15:30:00,33.21,33.24,33.11,33.18,50200.0,16.0119,16.0264,15.9637,15.9974,50200.0
2006-10-31 09:30:00,33.26,33.31,33.06,33.31,80700.0,16.036,16.0601,15.9396,16.0601,80700.0
2006-10-31 10:00:00,33.25,33.26,33.11,33.14,12300.0,16.0312,16.036,15.9637,15.9782,12300.0
2006-10-31 10:30:00,33.15,33.3,33.15,33.26,14800.0,15.983,16.0553,15.983,16.036,14800.0
2006-10-31 11:00:00,33.26,33.27,33.18,33.2,7100.0,16.036,16.0408,15.9974,16.0071,7100.0
2006-10-31 11:30:00,33.2,33.2,33.12,33.13,7900.0,16.0071,16.0071,15.9685,15.9733,7900.0
2006-10-31 12:00:00,33.13,33.15,33.05,33.11,9700.0,15.9733,15.983,15.9348,15.9637,9700.0
2006-10-31 12:30:00,33.11,33.11,33.01,33.05,11200.0,15.9637,15.9637,15.9155,15.9348,11200.0
2006-10-31 13:00:00,33.04,33.11,33.04,33.08,8100.0,15.9299,15.9637,15.9299,15.9492,8100.0
2006-10-31 13:30:00,33.11,33.23,33.11,33.22,12100.0,15.9637,16.0215,15.9637,16.0167,12100.0
2006-10-31 14:00:00,33.21,33.22,33.09,33.16,11900.0,16.0119,16.0167,15.954,15.9878,11900.0
2006-10-31 14:30:00,33.11,33.25,33.11,33.25,12000.0,15.9637,16.0312,15.9637,16.0312,12000.0
2006-10-31 15:00:00,33.21,33.31,33.18,33.3,24900.0,16.0119,16.0601,15.9974,16.0553,24900.0
2006-10-31 15:30:00,33.3,33.55,33.29,33.31,85300.0,16.0553,16.1758,16.0505,16.0601,85300.0
2006-11-01 09:30:00,33.58,33.67,33.46,33.61,15100.0,16.1903,16.2337,16.1324,16.2048,15100.0
2006-11-01 10:00:00,33.61,33.65,33.4,33.4,6600.0,16.2048,16.224,16.1035,16.1035,6600.0
2006-11-01 10:30:00,33.38,33.47,33.27,33.4,23800.0,16.0939,16.1373,16.0408,16.1035,23800.0
2006-11-01 11:00:00,33.4,33.44,33.19,33.29,12100.0,16.1035,16.1228,16.0023,16.0505,12100.0
2006-11-01 11:30:00,33.29,33.32,33.22,33.26,8200.0,16.0505,16.0649,16.0167,16.036,8200.0
2006-11-01 12:00:00,33.28,33.41,33.26,33.36,9600.0,16.0457,16.1083,16.036,16.0842,9600.0
2006-11-01 12:30:00,33.36,33.36,33.16,33.22,6900.0,16.0842,16.0842,15.9878,16.0167,6900.0
2006-11-01 13:00:00,33.24,33.35,33.17,33.21,95200.0,16.0264,16.0794,15.9926,16.0119,95200.0
2006-11-01 13:30:00,33.23,33.31,33.19,33.25,9800.0,16.0215,16.0601,16.0023,16.0312,9800.0
2006-11-01 14:00:00,33.19,33.23,33.03,33.1,13500.0,16.0023,16.0215,15.9251,15.9589,13500.0
2006-11-01 14:30:00,33.11,33.18,33.09,33.1,17200.0,15.9637,15.9974,15.954,15.9589,17200.0
2006-11-01 15:00:00,33.11,33.11,33.06,33.08,17100.0,15.9637,15.9637,15.9396,15.9492,17100.0
2006-11-01 15:30:00,33.08,33.15,33.05,33.15,43700.0,15.9492,15.983,15.9348,15.983,43700.0
2006-11-02 09:30:00,32.96,32.96,32.8,32.89,16500.0,15.8914,15.8914,15.8142,15.8576,16500.0
2006-11-02 10:00:00,32.83,32.88,32.75,32.87,18700.0,15.8287,15.8528,15.7901,15.848,18700.0
2006-11-02 10:30:00,32.85,33.01,32.8,32.99,27500.0,15.8383,15.9155,15.8142,15.9058,27500.0
2006-11-02 11:00:00,32.99,33.13,32.95,32.99,11300.0,15.9058,15.9733,15.8865,15.9058,11300.0
2006-11-02 11:30:00,32.94,33.08,32.94,32.97,6200.0,15.8817,15.9492,15.8817,15.8962,6200.0
2006-11-02 12:00:00,32.96,32.97,32.85,32.88,18000.0,15.8914,15.8962,15.8383,15.8528,18000.0
2006-11-02 12:30:00,32.88,32.89,32.6,32.66,17700.0,15.8528,15.8576,15.7178,15.7467,17700.0
2006-11-02 13:00:00,32.64,32.69,32.62,32.68,10000.0,15.7371,15.7612,15.7274,15.7564,10000.0
2006-11-02 13:30:00,32.71,32.88,32.69,32.87,20300.0,15.7708,15.8528,15.7612,15.848,20300.0
2006-11-02 14:00:00,32.9,32.98,32.88,32.91,63700.0,15.8624,15.901,15.8528,15.8673,63700.0
2006-11-02 14:30:00,32.97,33.05,32.96,33.0,21400.0,15.8962,15.9348,15.8914,15.9107,21400.0
2006-11-02 15:00:00,33.0,33.06,32.99,33.05,22300.0,15.9107,15.9396,15.9058,15.9348,22300.0
2006-11-02 15:30:00,33.04,33.05,33.01,33.05,24400.0,15.9299,15.9348,15.9155,15.9348,24400.0
2006-11-03 09:30:00,33.2,33.36,33.01,33.09,13600.0,16.0071,16.0842,15.9155,15.954,13600.0
2006-11-03 10:00:00,33.09,33.15,32.95,33.07,63700.0,15.954,15.983,15.8865,15.9444,63700.0
2006-11-03 10:30:00,33.08,33.08,32.86,32.93,9600.0,15.9492,15.9492,15.8432,15.8769,9600.0
2006-11-03 11:00:00,32.94,33.07,32.74,32.78,12000.0,15.8817,15.9444,15.7853,15.8046,12000.0
2006-11-03 11:30:00,32.79,32.89,32.5,32.78,24900.0,15.8094,15.8576,15.6696,15.8046,24900.0
2006-11-03 12:00:00,32.8,32.82,32.67,32.76,14100.0,15.8142,15.8239,15.7515,15.7949,14100.0
2006-11-03 12:30:00,32.77,32.93,32.69,32.74,21400.0,15.7998,15.8769,15.7612,15.7853,21400.0
2006-11-03 13:00:00,32.74,32.86,32.7,32.86,7900.0,15.7853,15.8432,15.766,15.8432,7900.0
2006-11-03 13:30:00,32.85,32.86,32.42,32.65,59000.0,15.8383,15.8432,15.631,15.7419,59000.0
2006-11-03 14:00:00,32.65,32.77,32.59,32.74,19600.0,15.7419,15.7998,15.713,15.7853,19600.0
2006-11-03 14:30:00,32.74,32.82,32.69,32.69,19300.0,15.7853,15.8239,15.7612,15.7612,19300.0
2006-11-03 15:00:00,32.66,32.68,32.47,32.65,45500.0,15.7467,15.7564,15.6551,15.7419,45500.0
2006-11-03 15:30:00,32.65,32.83,32.65,32.82,25700.0,15.7419,15.8287,15.7419,15.8239,25700.0
2006-11-06 09:30:00,32.93,33.2,32.92,33.17,30000.0,15.8769,16.0071,15.8721,15.9926,30000.0
2006-11-06 10:00:00,33.12,33.66,33.12,33.52,24800.0,15.9685,16.2289,15.9685,16.1614,24800.0
2006-11-06 10:30:00,33.5,33.55,33.41,33.53,13100.0,16.1517,16.1758,16.1083,16.1662,13100.0
2006-11-06 11:00:00,33.6,33.76,33.56,33.73,18500.0,16.1999,16.2771,16.1807,16.2626,18500.0
2006-11-06 11:30:00,33.76,33.98,33.76,33.93,21200.0,16.2771,16.3832,16.2771,16.359,21200.0
2006-11-06 12:00:00,33.94,34.08,33.94,33.96,88700.0,16.3639,16.4314,16.3639,16.3735,88700.0
2006-11-06 12:30:00,33.96,33.97,33.83,33.84,20900.0,16.3735,16.3783,16.3108,16.3157,20900.0
2006-11-06 13:00:00,33.84,33.87,33.84,33.87,6100.0,16.3157,16.3301,16.3157,16.3301,6100.0
2006-11-06 13:30:00,33.87,33.87,33.74,33.75,15100.0,16.3301,16.3301,16.2674,16.2723,15100.0
2006-11-06 14:00:00,33.76,33.81,33.76,33.79,17800.0,16.2771,16.3012,16.2771,16.2915,17800.0
2006-11-06 14:30:00,33.79,33.81,33.75,33.77,35000.0,16.2915,16.3012,16.2723,16.2819,35000.0
2006-11-06 15:00:00,33.75,33.87,33.75,33.77,47100.0,16.2723,16.3301,16.2723,16.2819,47100.0
2006-11-06 15:30:00,33.77,33.92,33.76,33.82,37400.0,16.2819,16.3542,16.2771,16.306,37400.0
2006-11-07 09:30:00,33.78,33.79,33.49,33.66,17700.0,16.2867,16.2915,16.1469,16.2289,17700.0
2006-11-07 10:00:00,33.66,33.77,33.53,33.71,11400.0,16.2289,16.2819,16.1662,16.253,11400.0
2006-11-07 10:30:00,33.7,33.79,33.7,33.72,3600.0,16.2482,16.2915,16.2482,16.2578,3600.0
2006-11-07 11:00:00,33.66,33.84,33.66,33.84,8100.0,16.2289,16.3157,16.2289,16.3157,8100.0
2006-11-07 11:30:00,33.86,33.86,33.77,33.83,63000.0,16.3253,16.3253,16.2819,16.3108,63000.0
2006-11-07 12:00:00,33.84,33.86,33.82,33.83,5700.0,16.3157,16.3253,16.306,16.3108,5700.0
2006-11-07 12:30:00,33.79,33.88,33.79,33.88,7600.0,16.2915,16.3349,16.2915,16.3349,7600.0
2006-11-07 13:00:00,33.88,33.88,33.85,33.86,23000.0,16.3349,16.3349,16.3205,16.3253,23000.0
2006-11-07 13:30:00,33.86,33.89,33.77,33.81,30500.0,16.3253,16.3398,16.2819,16.3012,30500.0
2006-11-07 14:00:00,33.85,33.86,33.81,33.85,9800.0,16.3205,16.3253,16.3012,16.3205,9800.0
2006-11-07 14:30:00,33.86,33.88,33.85,33.88,14000.0,16.3253,16.3349,16.3205,16.3349,14000.0
2006-11-07 15:00:00,33.88,33.88,33.81,33.81,22800.0,16.3349,16.3349,16.3012,16.3012,22800.0
2006-11-07 15:30:00,33.86,33.87,33.75,33.84,22800.0,16.3253,16.3301,16.2723,16.3157,22800.0
2006-11-08 09:30:00,33.38,33.57,33.34,33.4,24300.0,16.0939,16.1855,16.0746,16.1035,24300.0
2006-11-08 10:00:00,33.43,33.57,33.43,33.5,8200.0,16.118,16.1855,16.118,16.1517,8200.0
2006-11-08 10:30:00,33.46,33.52,33.42,33.45,7700.0,16.1324,16.1614,16.1132,16.1276,7700.0
2006-11-08 11:00:00,33.45,33.5,33.43,33.49,4500.0,16.1276,16.1517,16.118,16.1469,4500.0
2006-11-08 11:30:00,33.48,33.54,33.45,33.54,6900.0,16.1421,16.171,16.1276,16.171,6900.0
2006-11-08 12:00:00,33.55,33.63,33.43,33.44,8100.0,16.1758,16.2144,16.118,16.1228,8100.0
2006-11-08 12:30:00,33.43,33.61,33.32,33.61,11700.0,16.118,16.2048,16.0649,16.2048,11700.0
2006-11-08 13:00:00,33.59,33.59,33.52,33.53,1000.0,16.1951,16.1951,16.1614,16.1662,1000.0
2006-11-08 13:30:00,33.53,33.85,33.53,33.84,10200.0,16.1662,16.3205,16.1662,16.3157,10200.0
2006-11-08 14:00:00,33.83,33.93,33.7,33.72,13700.0,16.3108,16.359,16.2482,16.2578,13700.0
2006-11-08 14:30:00,33.73,33.76,33.66,33.73,10200.0,16.2626,16.2771,16.2289,16.2626,10200.0
2006-11-08 15:00:00,33.75,33.77,33.56,33.57,8700.0,16.2723,16.2819,16.1807,16.1855,8700.0
2006-11-08 15:30:00,33.58,33.61,33.48,33.6,21400.0,16.1903,16.2048,16.1421,16.1999,21400.0
2006-11-09 09:30:00,33.59,33.67,33.45,33.57,12600.0,16.1951,16.2337,16.1276,16.1855,12600.0
2006-11-09 10:00:00,33.57,33.87,33.53,33.86,18100.0,16.1855,16.3301,16.1662,16.3253,18100.0
2006-11-09 10:30:00,33.86,33.88,33.85,33.88,36300.0,16.3253,16.3349,16.3205,16.3349,36300.0
2006-11-09 11:00:00,33.87,33.93,33.84,33.88,20700.0,16.3301,16.359,16.3157,16.3349,20700.0
2006-11-09 11:30:00,33.88,33.96,33.87,33.88,16700.0,16.3349,16.3735,16.3301,16.3349,16700.0
2006-11-09 12:00:00,33.88,33.95,33.87,33.91,31200.0,16.3349,16.3687,16.3301,16.3494,31200.0
2006-11-09 12:30:00,33.92,33.97,33.88,33.93,19300.0,16.3542,16.3783,16.3349,16.359,19300.0
2006-11-09 13:00:00,33.98,33.98,33.83,33.83,9000.0,16.3832,16.3832,16.3108,16.3108,9000.0
2006-11-09 13:30:00,33.81,33.95,33.81,33.86,14600.0,16.3012,16.3687,16.3012,16.3253,14600.0
2006-11-09 14:00:00,33.83,33.96,33.81,33.9,20000.0,16.3108,16.3735,16.3012,16.3446,20000.0
2006-11-09 14:30:00,33.9,33.9,33.81,33.89,20300.0,16.3446,16.3446,16.3012,16.3398,20300.0
2006-11-09 15:00:00,33.89,33.89,33.82,33.85,14400.0,16.3398,16.3398,16.306,16.3205,14400.0
2006-11-09 15:30:00,33.86,33.89,33.85,33.87,53400.0,16.3253,16.3398,16.3205,16.3301,53400.0
2006-11-10 09:30:00,33.8,33.9,33.75,33.75,6400.0,16.2964,16.3446,16.2723,16.2723,6400.0
2006-11-10 10:00:00,33.79,33.86,33.79,33.79,4400.0,16.2915,16.3253,16.2915,16.2915,4400.0
2006-11-10 10:30:00,33.8,33.88,33.74,33.76,215300.0,16.2964,16.3349,16.2674,16.2771,215300.0
2006-11-10 11:00:00,33.73,33.73,33.64,33.72,11800.0,16.2626,16.2626,16.2192,16.2578,11800.0
2006-11-10 11:30:00,33.72,33.72,33.67,33.72,12500.0,16.2578,16.2578,16.2337,16.2578,12500.0
2006-11-10 12:00:00,33.72,33.72,33.68,33.69,6200.0,16.2578,16.2578,16.2385,16.2433,6200.0
2006-11-10 12:30:00,33.71,33.75,33.7,33.74,4900.0,16.253,16.2723,16.2482,16.2674,4900.0
2006-11-10 13:00:00,33.75,33.85,33.75,33.75,6700.0,16.2723,16.3205,16.2723,16.2723,6700.0
2006-11-10 13:30:00,33.77,33.79,33.69,33.78,6200.0,16.2819,16.2915,16.2433,16.2867,6200.0
2006-11-10 14:00:00,33.77,33.9,33.77,33.9,9000.0,16.2819,16.3446,16.2819,16.3446,9000.0
2006-11-10 14:30:00,33.9,34.05,33.86,34.03,23600.0,16.3446,16.4169,16.3253,16.4073,23600.0
2006-11-10 15:00:00,34.01,34.01,33.84,33.95,7900.0,16.3976,16.3976,16.3157,16.3687,7900.0
2006-11-10 15:30:00,33.95,34.01,33.85,34.01,14700.0,16.3687,16.3976,16.3205,16.3976,14700.0
2006-11-13 09:30:00,34.03,34.32,33.9,34.24,15900.0,16.4073,16.5471,16.3446,16.5085,15900.0
2006-11-13 10:00:00,34.2,34.31,34.13,34.2,8100.0,16.4892,16.5423,16.4555,16.4892,8100.0
2006-11-13 10:30:00,34.2,34.5,34.19,34.29,55900.0,16.4892,16.6339,16.4844,16.5326,55900.0
2006-11-13 11:00:00,34.29,34.29,34.25,34.25,8800.0,16.5326,16.5326,16.5133,16.5133,8800.0
2006-11-13 11:30:00,34.25,34.29,34.23,34.29,12400.0,16.5133,16.5326,16.5037,16.5326,12400.0
2006-11-13 12:00:00,34.29,34.34,34.25,34.28,8000.0,16.5326,16.5567,16.5133,16.5278,8000.0
2006-11-13 12:30:00,34.28,34.34,34.19,34.25,11900.0,16.5278,16.5567,16.4844,16.5133,11900.0
2006-11-13 13:00:00,34.23,34.32,34.18,34.3,23300.0,16.5037,16.5471,16.4796,16.5374,23300.0
2006-11-13 13:30:00,34.29,34.41,34.26,34.38,8100.0,16.5326,16.5905,16.5182,16.576,8100.0
2006-11-13 14:00:00,34.38,34.49,34.37,34.48,14200.0,16.576,16.629,16.5712,16.6242,14200.0
2006-11-13 14:30:00,34.48,34.53,34.48,34.51,16600.0,16.6242,16.6483,16.6242,16.6387,16600.0
2006-11-13 15:00:00,34.51,34.53,34.49,34.51,15800.0,16.6387,16.6483,16.629,16.6387,15800.0
2006-11-13 15:30:00,34.52,34.63,34.5,34.55,26200.0,16.6435,16.6965,16.6339,16.658,26200.0
2006-11-14 09:30:00,34.59,34.66,34.45,34.48,26600.0,16.6773,16.711,16.6098,16.6242,26600.0
2006-11-14 10:00:00,34.49,34.53,34.47,34.52,20100.0,16.629,16.6483,16.6194,16.6435,20100.0
2006-11-14 10:30:00,34.51,34.64,34.5,34.58,18100.0,16.6387,16.7014,16.6339,16.6724,18100.0
2006-11-14 11:00:00,34.58,34.63,34.52,34.6,13700.0,16.6724,16.6965,16.6435,16.6821,13700.0
2006-11-14 11:30:00,34.61,34.76,34.6,34.69,452500.0,16.6869,16.7592,16.6821,16.7255,452500.0
2006-11-14 12:00:00,34.71,34.78,34.66,34.69,28300.0,16.7351,16.7689,16.711,16.7255,28300.0
2006-11-14 12:30:00,34.69,34.81,34.66,34.77,14500.0,16.7255,16.7833,16.711,16.764,14500.0
2006-11-14 13:00:00,34.78,34.78,34.69,34.74,9200.0,16.7689,16.7689,16.7255,16.7496,9200.0
2006-11-14 13:30:00,34.73,34.78,34.67,34.67,9500.0,16.7448,16.7689,16.7158,16.7158,9500.0
2006-11-14 14:00:00,34.68,34.85,34.67,34.7,70700.0,16.7207,16.8026,16.7158,16.7303,70700.0
2006-11-14 14:30:00,34.7,34.87,34.69,34.87,112900.0,16.7303,16.8123,16.7255,16.8123,112900.0
2006-11-14 15:00:00,34.87,35.09,34.87,34.98,52000.0,16.8123,16.9183,16.8123,16.8653,52000.0
2006-11-14 15:30:00,34.99,35.05,34.95,35.05,34600.0,16.8701,16.899,16.8508,16.899,34600.0
2006-11-15 09:30:00,35.3,35.51,35.22,35.44,24400.0,17.0196,17.1208,16.981,17.0871,24400.0
2006-11-15 10:00:00,35.4,35.47,35.33,35.43,7800.0,17.0678,17.1015,17.034,17.0823,7800.0
2006-11-15 10:30:00,35.4,35.41,35.2,35.29,19900.0,17.0678,17.0726,16.9714,17.0148,19900.0
2006-11-15 11:00:00,35.27,35.36,35.23,35.34,24700.0,17.0051,17.0485,16.9858,17.0389,24700.0
2006-11-15 11:30:00,35.38,35.38,35.3,35.32,9200.0,17.0582,17.0582,17.0196,17.0292,9200.0
2006-11-15 12:00:00,35.29,35.33,35.29,35.29,9500.0,17.0148,17.034,17.0148,17.0148,9500.0
2006-11-15 12:30:00,35.3,35.38,35.24,35.38,10800.0,17.0196,17.0582,16.9907,17.0582,10800.0
2006-11-15 13:00:00,35.36,35.42,35.3,35.4,10600.0,17.0485,17.0774,17.0196,17.0678,10600.0
2006-11-15 13:30:00,35.39,35.61,35.39,35.61,11700.0,17.063,17.169,17.063,17.169,11700.0
2006-11-15 14:00:00,35.61,35.61,35.39,35.44,20100.0,17.169,17.169,17.063,17.0871,20100.0
2006-11-15 14:30:00,35.43,35.51,35.35,35.44,15200.0,17.0823,17.1208,17.0437,17.0871,15200.0
2006-11-15 15:00:00,35.44,35.52,35.42,35.43,21600.0,17.0871,17.1257,17.0774,17.0823,21600.0
2006-11-15 15:30:00,35.49,35.53,35.43,35.43,44500.0,17.1112,17.1305,17.0823,17.0823,44500.0
2006-11-16 09:30:00,35.43,35.47,35.28,35.47,16400.0,17.0823,17.1015,17.0099,17.1015,16400.0
2006-11-16 10:00:00,35.47,35.52,35.37,35.37,9100.0,17.1015,17.1257,17.0533,17.0533,9100.0
2006-11-16 10:30:00,35.37,35.49,35.28,35.29,18400.0,17.0533,17.1112,17.0099,17.0148,18400.0
2006-11-16 11:00:00,35.28,35.42,35.28,35.38,6000.0,17.0099,17.0774,17.0099,17.0582,6000.0
2006-11-16 11:30:00,35.38,35.41,35.32,35.32,8200.0,17.0582,17.0726,17.0292,17.0292,8200.0
2006-11-16 12:00:00,35.33,35.41,35.2,35.2,12400.0,17.034,17.0726,16.9714,16.9714,12400.0
2006-11-16 12:30:00,35.21,35.21,35.09,35.11,9400.0,16.9762,16.9762,16.9183,16.928,9400.0
2006-11-16 13:00:00,35.11,35.11,35.06,35.07,5000.0,16.928,16.928,16.9039,16.9087,5000.0
2006-11-16 13:30:00,35.07,35.14,35.03,35.1,15600.0,16.9087,16.9424,16.8894,16.9232,15600.0
2006-11-16 14:00:00,35.11,35.11,34.92,35.01,11100.0,16.928,16.928,16.8364,16.8798,11100.0
2006-11-16 14:30:00,34.97,35.0,34.88,34.9,8400.0,16.8605,16.8749,16.8171,16.8267,8400.0
2006-11-16 15:00:00,34.87,35.05,34.85,35.04,10700.0,16.8123,16.899,16.8026,16.8942,10700.0
2006-11-16 15:30:00,35.04,35.12,34.97,35.1,24300.0,16.8942,16.9328,16.8605,16.9232,24300.0
2006-11-17 09:30:00,35.17,35.21,34.79,34.82,13500.0,16.9569,16.9762,16.7737,16.7882,13500.0
2006-11-17 10:00:00,34.83,34.83,34.55,34.67,10200.0,16.793,16.793,16.658,16.7158,10200.0
2006-11-17 10:30:00,34.67,35.22,34.67,34.86,25100.0,16.7158,16.981,16.7158,16.8074,25100.0
2006-11-17 11:00:00,34.87,34.9,34.76,34.9,7600.0,16.8123,16.8267,16.7592,16.8267,7600.0
2006-11-17 11:30:00,34.91,34.91,34.74,34.77,4600.0,16.8315,16.8315,16.7496,16.764,4600.0
2006-11-17 12:00:00,34.74,34.81,34.67,34.67,5800.0,16.7496,16.7833,16.7158,16.7158,5800.0
2006-11-17 12:30:00,34.68,34.76,34.68,34.68,2700.0,16.7207,16.7592,16.7207,16.7207,2700.0
2006-11-17 13:00:00,34.67,34.67,34.61,34.61,1800.0,16.7158,16.7158,16.6869,16.6869,1800.0
2006-11-17 13:30:00,34.6,34.61,34.49,34.55,6900.0,16.6821,16.6869,16.629,16.658,6900.0
2006-11-17 14:00:00,34.51,34.62,34.51,34.61,4600.0,16.6387,16.6917,16.6387,16.6869,4600.0
2006-11-17 14:30:00,34.62,34.74,34.61,34.64,4400.0,16.6917,16.7496,16.6869,16.7014,4400.0
2006-11-17 15:00:00,34.64,34.69,34.58,34.68,6700.0,16.7014,16.7255,16.6724,16.7207,6700.0
2006-11-17 15:30:00,34.71,34.75,34.43,34.43,89400.0,16.7351,16.7544,16.6001,16.6001,89400.0
2006-11-20 09:30:00,34.47,35.18,34.47,35.18,58700.0,16.6194,16.9617,16.6194,16.9617,58700.0
2006-11-20 10:00:00,35.17,35.47,35.17,35.42,21100.0,16.9569,17.1015,16.9569,17.0774,21100.0
2006-11-20 10:30:00,35.42,35.42,35.3,35.36,21800.0,17.0774,17.0774,17.0196,17.0485,21800.0
2006-11-20 11:00:00,35.35,35.36,35.17,35.33,38300.0,17.0437,17.0485,16.9569,17.034,38300.0
2006-11-20 11:30:00,35.3,35.37,35.25,35.27,19500.0,17.0196,17.0533,16.9955,17.0051,19500.0
2006-11-20 12:00:00,35.26,35.33,35.25,35.28,6900.0,17.0003,17.034,16.9955,17.0099,6900.0
2006-11-20 12:30:00,35.25,35.28,35.22,35.23,6000.0,16.9955,17.0099,16.981,16.9858,6000.0
2006-11-20 13:00:00,35.22,35.24,35.18,35.19,16000.0,16.981,16.9907,16.9617,16.9665,16000.0
2006-11-20 13:30:00,35.21,35.22,35.17,35.2,30600.0,16.9762,16.981,16.9569,16.9714,30600.0
2006-11-20 14:00:00,35.2,35.23,35.08,35.12,14300.0,16.9714,16.9858,16.9135,16.9328,14300.0
2006-11-20 14:30:00,35.1,35.19,35.09,35.16,28500.0,16.9232,16.9665,16.9183,16.9521,28500.0
2006-11-20 15:00:00,35.16,35.16,35.08,35.11,23600.0,16.9521,16.9521,16.9135,16.928,23600.0
2006-11-20 15:30:00,35.11,35.27,35.07,35.27,174200.0,16.928,17.0051,16.9087,17.0051,174200.0
2006-11-21 09:30:00,35.23,35.24,35.12,35.14,41100.0,16.9858,16.9907,16.9328,16.9424,41100.0
2006-11-21 10:00:00,35.18,35.52,35.12,35.49,60700.0,16.9617,17.1257,16.9328,17.1112,60700.0
2006-11-21 10:30:00,35.52,35.58,35.39,35.46,13800.0,17.1257,17.1546,17.063,17.0967,13800.0
2006-11-21 11:00:00,35.46,35.68,35.45,35.67,139000.0,17.0967,17.2028,17.0919,17.198,139000.0
2006-11-21 11:30:00,35.67,35.88,35.59,35.88,144100.0,17.198,17.2992,17.1594,17.2992,144100.0
2006-11-21 12:00:00,35.88,36.09,35.85,36.09,16700.0,17.2992,17.4005,17.2848,17.4005,16700.0
2006-11-21 12:30:00,36.08,36.22,36.07,36.21,8600.0,17.3956,17.4631,17.3908,17.4583,8600.0
2006-11-21 13:00:00,36.23,36.34,36.23,36.31,12800.0,17.468,17.521,17.468,17.5065,12800.0
2006-11-21 13:30:00,36.32,36.38,36.29,36.37,15700.0,17.5114,17.5403,17.4969,17.5355,15700.0
2006-11-21 14:00:00,36.38,36.39,36.1,36.16,26200.0,17.5403,17.5451,17.4053,17.4342,26200.0
2006-11-21 14:30:00,36.17,36.3,36.17,36.3,16900.0,17.439,17.5017,17.439,17.5017,16900.0
2006-11-21 15:00:00,36.31,36.5,36.28,36.49,22100.0,17.5065,17.5981,17.4921,17.5933,22100.0
2006-11-21 15:30:00,36.5,36.75,36.48,36.73,70500.0,17.5981,17.7187,17.5885,17.709,70500.0
2006-11-22 09:30:00,36.7,36.77,36.68,36.68,12500.0,17.6946,17.7283,17.6849,17.6849,12500.0
2006-11-22 10:00:00,36.67,36.67,36.37,36.37,17500.0,17.6801,17.6801,17.5355,17.5355,17500.0
2006-11-22 10:30:00,36.38,36.53,36.28,36.5,16700.0,17.5403,17.6126,17.4921,17.5981,16700.0
2006-11-22 11:00:00,36.49,36.49,36.41,36.42,17600.0,17.5933,17.5933,17.5548,17.5596,17600.0
2006-11-22 11:30:00,36.42,36.45,36.4,36.41,67000.0,17.5596,17.574,17.5499,17.5548,67000.0
2006-11-22 12:00:00,36.4,36.43,36.4,36.41,6500.0,17.5499,17.5644,17.5499,17.5548,6500.0
2006-11-22 12:30:00,36.42,36.42,36.4,36.41,8600.0,17.5596,17.5596,17.5499,17.5548,8600.0
2006-11-22 13:00:00,36.41,36.53,36.4,36.48,12700.0,17.5548,17.6126,17.5499,17.5885,12700.0
2006-11-22 13:30:00,36.48,36.49,36.45,36.46,8000.0,17.5885,17.5933,17.574,17.5789,8000.0
2006-11-22 14:00:00,36.45,36.63,36.44,36.62,14000.0,17.574,17.6608,17.5692,17.656,14000.0
2006-11-22 14:30:00,36.56,36.6,36.47,36.6,10200.0,17.6271,17.6464,17.5837,17.6464,10200.0
2006-11-22 15:00:00,36.6,36.75,36.57,36.69,16200.0,17.6464,17.7187,17.6319,17.6898,16200.0
2006-11-22 15:30:00,36.7,36.8,36.67,36.76,26200.0,17.6946,17.7428,17.6801,17.7235,26200.0
2006-11-24 09:30:00,36.6,36.62,36.4,36.45,11400.0,17.6464,17.656,17.5499,17.574,11400.0
2006-11-24 10:00:00,36.45,36.85,36.45,36.85,69500.0,17.574,17.7669,17.574,17.7669,69500.0
2006-11-24 10:30:00,36.84,36.88,36.75,36.86,11600.0,17.7621,17.7814,17.7187,17.7717,11600.0
2006-11-24 11:00:00,36.86,37.16,36.8,37.16,188200.0,17.7717,17.9164,17.7428,17.9164,188200.0
2006-11-24 11:30:00,37.14,37.18,37.09,37.17,9100.0,17.9067,17.926,17.8826,17.9212,9100.0
2006-11-24 12:00:00,37.18,37.22,37.11,37.15,19100.0,17.926,17.9453,17.8923,17.9115,19100.0
2006-11-24 12:30:00,37.14,37.31,37.1,37.22,14500.0,17.9067,17.9887,17.8874,17.9453,14500.0
2006-11-24 13:00:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:30:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:00:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:30:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:00:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:30:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-27 09:30:00,37.22,37.31,36.61,36.62,29200.0,17.9453,17.9887,17.6512,17.656,29200.0
2006-11-27 10:00:00,36.62,36.92,36.62,36.84,32800.0,17.656,17.8006,17.656,17.7621,32800.0
2006-11-27 10:30:00,36.84,36.84,36.71,36.8,18900.0,17.7621,17.7621,17.6994,17.7428,18900.0
2006-11-27 11:00:00,36.79,36.93,36.71,36.87,35000.0,17.738,17.8055,17.6994,17.7765,35000.0
2006-11-27 11:30:00,36.87,36.89,36.74,36.8,33900.0,17.7765,17.7862,17.7139,17.7428,33900.0
2006-11-27 12:00:00,36.8,36.98,36.62,36.69,33300.0,17.7428,17.8296,17.656,17.6898,33300.0
2006-11-27 12:30:00,36.62,36.69,36.48,36.56,15600.0,17.656,17.6898,17.5885,17.6271,15600.0
2006-11-27 13:00:00,36.56,36.75,36.55,36.74,19000.0,17.6271,17.7187,17.6223,17.7139,19000.0
2006-11-27 13:30:00,36.77,36.77,36.55,36.59,32100.0,17.7283,17.7283,17.6223,17.6415,32100.0
2006-11-27 14:00:00,36.6,36.65,36.5,36.59,31400.0,17.6464,17.6705,17.5981,17.6415,31400.0
2006-11-27 14:30:00,36.58,36.64,36.57,36.57,26400.0,17.6367,17.6656,17.6319,17.6319,26400.0
2006-11-27 15:00:00,36.57,36.66,36.57,36.61,22500.0,17.6319,17.6753,17.6319,17.6512,22500.0
2006-11-27 15:30:00,36.61,36.62,36.54,36.54,27700.0,17.6512,17.656,17.6174,17.6174,27700.0
2006-11-28 09:30:00,36.0,36.01,35.61,35.69,46700.0,17.3571,17.3619,17.169,17.2076,46700.0
2006-11-28 10:00:00,35.7,35.75,35.16,35.41,51100.0,17.2124,17.2365,16.9521,17.0726,51100.0
2006-11-28 10:30:00,35.4,35.67,35.39,35.58,25200.0,17.0678,17.198,17.063,17.1546,25200.0
2006-11-28 11:00:00,35.59,35.69,35.55,35.55,18200.0,17.1594,17.2076,17.1401,17.1401,18200.0
2006-11-28 11:30:00,35.56,35.63,35.46,35.46,13200.0,17.1449,17.1787,17.0967,17.0967,13200.0
2006-11-28 12:00:00,35.4,35.4,35.35,35.37,8700.0,17.0678,17.0678,17.0437,17.0533,8700.0
2006-11-28 12:30:00,35.36,35.38,35.33,35.33,14100.0,17.0485,17.0582,17.034,17.034,14100.0
2006-11-28 13:00:00,35.31,35.42,35.2,35.2,15800.0,17.0244,17.0774,16.9714,16.9714,15800.0
2006-11-28 13:30:00,35.21,35.32,35.2,35.23,17500.0,16.9762,17.0292,16.9714,16.9858,17500.0
2006-11-28 14:00:00,35.23,35.33,35.18,35.31,17700.0,16.9858,17.034,16.9617,17.0244,17700.0
2006-11-28 14:30:00,35.32,35.42,35.31,35.36,20900.0,17.0292,17.0774,17.0244,17.0485,20900.0
2006-11-28 15:00:00,35.35,35.46,35.23,35.36,26800.0,17.0437,17.0967,16.9858,17.0485,26800.0
2006-11-28 15:30:00,35.36,35.58,35.35,35.5,44500.0,17.0485,17.1546,17.0437,17.116,44500.0
2006-11-29 09:30:00,35.5,35.8,35.5,35.77,10800.0,17.116,17.2607,17.116,17.2462,10800.0
2006-11-29 10:00:00,35.67,35.93,35.67,35.71,27700.0,17.198,17.3233,17.198,17.2173,27700.0
2006-11-29 10:30:00,35.71,35.71,35.53,35.55,19800.0,17.2173,17.2173,17.1305,17.1401,19800.0
2006-11-29 11:00:00,35.55,35.79,35.55,35.69,27400.0,17.1401,17.2558,17.1401,17.2076,27400.0
2006-11-29 11:30:00,35.68,35.77,35.68,35.75,21400.0,17.2028,17.2462,17.2028,17.2365,21400.0
2006-11-29 12:00:00,35.76,35.79,35.68,35.68,9500.0,17.2414,17.2558,17.2028,17.2028,9500.0
2006-11-29 12:30:00,35.66,35.66,35.44,35.5,11100.0,17.1932,17.1932,17.0871,17.116,11100.0
2006-11-29 13:00:00,35.5,35.5,35.4,35.43,13000.0,17.116,17.116,17.0678,17.0823,13000.0
2006-11-29 13:30:00,35.42,35.46,35.3,35.44,14000.0,17.0774,17.0967,17.0196,17.0871,14000.0
2006-11-29 14:00:00,35.45,35.51,35.41,35.45,13900.0,17.0919,17.1208,17.0726,17.0919,13900.0
2006-11-29 14:30:00,35.45,35.8,35.42,35.73,14500.0,17.0919,17.2607,17.0774,17.2269,14500.0
2006-11-29 15:00:00,35.73,35.74,35.6,35.66,29000.0,17.2269,17.2317,17.1642,17.1932,29000.0
2006-11-29 15:30:00,35.66,35.77,35.35,35.77,47400.0,17.1932,17.2462,17.0437,17.2462,47400.0
2006-11-30 09:30:00,35.77,35.8,35.65,35.66,6300.0,17.2462,17.2607,17.1883,17.1932,6300.0
2006-11-30 10:00:00,35.68,35.69,35.5,35.61,13300.0,17.2028,17.2076,17.116,17.169,13300.0
2006-11-30 10:30:00,35.61,35.88,35.58,35.77,12800.0,17.169,17.2992,17.1546,17.2462,12800.0
2006-11-30 11:00:00,35.79,35.85,35.71,35.74,18100.0,17.2558,17.2848,17.2173,17.2317,18100.0
2006-11-30 11:30:00,35.76,35.92,35.76,35.89,6100.0,17.2414,17.3185,17.2414,17.304,6100.0
2006-11-30 12:00:00,35.88,36.01,35.87,36.01,10400.0,17.2992,17.3619,17.2944,17.3619,10400.0
2006-11-30 12:30:00,36.0,36.1,36.0,36.1,15300.0,17.3571,17.4053,17.3571,17.4053,15300.0
2006-11-30 13:00:00,36.09,36.15,36.08,36.11,13300.0,17.4005,17.4294,17.3956,17.4101,13300.0
2006-11-30 13:30:00,36.14,36.14,36.09,36.12,11000.0,17.4246,17.4246,17.4005,17.4149,11000.0
2006-11-30 14:00:00,36.12,36.29,36.11,36.26,20400.0,17.4149,17.4969,17.4101,17.4824,20400.0
2006-11-30 14:30:00,36.26,36.37,36.24,36.31,84600.0,17.4824,17.5355,17.4728,17.5065,84600.0
2006-11-30 15:00:00,36.31,36.33,36.3,36.33,22600.0,17.5065,17.5162,17.5017,17.5162,22600.0
2006-11-30 15:30:00,36.32,36.4,36.3,36.31,45800.0,17.5114,17.5499,17.5017,17.5065,45800.0
2006-12-01 09:30:00,36.44,36.54,36.42,36.47,7000.0,17.5692,17.6174,17.5596,17.5837,7000.0
2006-12-01 10:00:00,36.45,36.48,36.18,36.19,18900.0,17.574,17.5885,17.4439,17.4487,18900.0
2006-12-01 10:30:00,36.18,36.22,36.08,36.17,6200.0,17.4439,17.4631,17.3956,17.439,6200.0
2006-12-01 11:00:00,36.18,36.18,35.95,35.96,57400.0,17.4439,17.4439,17.333,17.3378,57400.0
2006-12-01 11:30:00,35.95,36.17,35.88,36.17,32900.0,17.333,17.439,17.2992,17.439,32900.0
2006-12-01 12:00:00,36.13,36.26,36.04,36.19,13900.0,17.4198,17.4824,17.3764,17.4487,13900.0
2006-12-01 12:30:00,36.2,36.51,36.2,36.41,103800.0,17.4535,17.603,17.4535,17.5548,103800.0
2006-12-01 13:00:00,36.38,36.48,36.33,36.44,25100.0,17.5403,17.5885,17.5162,17.5692,25100.0
2006-12-01 13:30:00,36.44,36.44,36.23,36.33,16600.0,17.5692,17.5692,17.468,17.5162,16600.0
2006-12-01 14:00:00,36.32,36.46,36.23,36.27,12100.0,17.5114,17.5789,17.468,17.4873,12100.0
2006-12-01 14:30:00,36.27,36.27,35.99,36.01,16000.0,17.4873,17.4873,17.3523,17.3619,16000.0
2006-12-01 15:00:00,36.03,36.13,36.01,36.09,28500.0,17.3715,17.4198,17.3619,17.4005,28500.0
2006-12-01 15:30:00,36.09,36.4,36.08,36.34,69500.0,17.4005,17.5499,17.3956,17.521,69500.0
2006-12-04 09:30:00,36.42,36.48,36.2,36.32,24300.0,17.5596,17.5885,17.4535,17.5114,24300.0
2006-12-04 10:00:00,36.38,36.39,36.26,36.35,4600.0,17.5403,17.5451,17.4824,17.5258,4600.0
2006-12-04 10:30:00,36.39,36.4,36.24,36.4,11700.0,17.5451,17.5499,17.4728,17.5499,11700.0
2006-12-04 11:00:00,36.39,36.5,36.35,36.4,23100.0,17.5451,17.5981,17.5258,17.5499,23100.0
2006-12-04 11:30:00,36.38,36.52,36.38,36.49,12200.0,17.5403,17.6078,17.5403,17.5933,12200.0
2006-12-04 12:00:00,36.5,36.54,36.47,36.52,7100.0,17.5981,17.6174,17.5837,17.6078,7100.0
2006-12-04 12:30:00,36.52,36.55,36.51,36.54,7300.0,17.6078,17.6223,17.603,17.6174,7300.0
2006-12-04 13:00:00,36.55,36.81,36.55,36.77,125900.0,17.6223,17.7476,17.6223,17.7283,125900.0
2006-12-04 13:30:00,36.79,36.82,36.7,36.7,13700.0,17.738,17.7524,17.6946,17.6946,13700.0
2006-12-04 14:00:00,36.71,36.71,36.51,36.54,12500.0,17.6994,17.6994,17.603,17.6174,12500.0
2006-12-04 14:30:00,36.55,36.66,36.52,36.63,11700.0,17.6223,17.6753,17.6078,17.6608,11700.0
2006-12-04 15:00:00,36.67,36.77,36.65,36.66,10000.0,17.6801,17.7283,17.6705,17.6753,10000.0
2006-12-04 15:30:00,36.66,36.73,36.58,36.67,28600.0,17.6753,17.709,17.6367,17.6801,28600.0
2006-12-05 09:30:00,36.89,37.0,36.8,36.82,16800.0,17.7862,17.8392,17.7428,17.7524,16800.0
2006-12-05 10:00:00,36.84,37.1,36.82,36.99,51100.0,17.7621,17.8874,17.7524,17.8344,51100.0
2006-12-05 10:30:00,37.02,37.05,36.94,37.03,21200.0,17.8489,17.8633,17.8103,17.8537,21200.0
2006-12-05 11:00:00,37.04,37.05,36.93,36.97,51500.0,17.8585,17.8633,17.8055,17.8248,51500.0
2006-12-05 11:30:00,36.97,37.05,36.82,36.84,19200.0,17.8248,17.8633,17.7524,17.7621,19200.0
2006-12-05 12:00:00,36.86,36.99,36.83,36.95,13300.0,17.7717,17.8344,17.7573,17.8151,13300.0
2006-12-05 12:30:00,36.96,37.0,36.9,36.94,12300.0,17.8199,17.8392,17.791,17.8103,12300.0
2006-12-05 13:00:00,36.97,36.99,36.9,36.91,19500.0,17.8248,17.8344,17.791,17.7958,19500.0
2006-12-05 13:30:00,36.92,36.99,36.9,36.96,20700.0,17.8006,17.8344,17.791,17.8199,20700.0
2006-12-05 14:00:00,36.96,37.09,36.94,37.03,13000.0,17.8199,17.8826,17.8103,17.8537,13000.0
2006-12-05 14:30:00,37.07,37.11,37.01,37.02,14500.0,17.873,17.8923,17.844,17.8489,14500.0
2006-12-05 15:00:00,37.03,37.12,37.01,37.1,13100.0,17.8537,17.8971,17.844,17.8874,13100.0
2006-12-05 15:30:00,37.09,37.09,36.98,37.07,37800.0,17.8826,17.8826,17.8296,17.873,37800.0
2006-12-06 09:30:00,37.0,37.0,36.59,36.65,11000.0,17.8392,17.8392,17.6415,17.6705,11000.0
2006-12-06 10:00:00,36.62,36.76,36.5,36.57,23100.0,17.656,17.7235,17.5981,17.6319,23100.0
2006-12-06 10:30:00,36.52,36.54,36.33,36.35,21000.0,17.6078,17.6174,17.5162,17.5258,21000.0
2006-12-06 11:00:00,36.36,36.45,36.22,36.24,20200.0,17.5306,17.574,17.4631,17.4728,20200.0
2006-12-06 11:30:00,36.22,36.22,36.03,36.14,27300.0,17.4631,17.4631,17.3715,17.4246,27300.0
2006-12-06 12:00:00,36.14,36.14,35.91,36.1,21800.0,17.4246,17.4246,17.3137,17.4053,21800.0
2006-12-06 12:30:00,36.1,36.19,36.06,36.12,9300.0,17.4053,17.4487,17.386,17.4149,9300.0
2006-12-06 13:00:00,36.11,36.33,36.05,36.3,204500.0,17.4101,17.5162,17.3812,17.5017,204500.0
2006-12-06 13:30:00,36.25,36.27,36.2,36.22,5400.0,17.4776,17.4873,17.4535,17.4631,5400.0
2006-12-06 14:00:00,36.21,36.22,36.17,36.21,10600.0,17.4583,17.4631,17.439,17.4583,10600.0
2006-12-06 14:30:00,36.21,36.27,36.21,36.24,14300.0,17.4583,17.4873,17.4583,17.4728,14300.0
2006-12-06 15:00:00,36.23,36.24,36.2,36.2,16300.0,17.468,17.4728,17.4535,17.4535,16300.0
2006-12-06 15:30:00,36.2,36.21,36.0,36.14,44400.0,17.4535,17.4583,17.3571,17.4246,44400.0
2006-12-07 09:30:00,36.3,36.35,35.95,36.07,11700.0,17.5017,17.5258,17.333,17.3908,11700.0
2006-12-07 10:00:00,36.02,36.21,35.9,35.9,17100.0,17.3667,17.4583,17.3089,17.3089,17100.0
2006-12-07 10:30:00,35.9,35.9,35.65,35.79,13400.0,17.3089,17.3089,17.1883,17.2558,13400.0
2006-12-07 11:00:00,35.76,35.77,35.63,35.72,9200.0,17.2414,17.2462,17.1787,17.2221,9200.0
2006-12-07 11:30:00,35.71,35.76,35.66,35.66,8700.0,17.2173,17.2414,17.1932,17.1932,8700.0
2006-12-07 12:00:00,35.69,35.81,35.62,35.81,8400.0,17.2076,17.2655,17.1739,17.2655,8400.0
2006-12-07 12:30:00,35.79,35.93,35.79,35.91,20800.0,17.2558,17.3233,17.2558,17.3137,20800.0
2006-12-07 13:00:00,35.91,36.06,35.89,36.03,14200.0,17.3137,17.386,17.304,17.3715,14200.0
2006-12-07 13:30:00,36.01,36.03,36.0,36.0,6800.0,17.3619,17.3715,17.3571,17.3571,6800.0
2006-12-07 14:00:00,36.0,36.04,36.0,36.0,16000.0,17.3571,17.3764,17.3571,17.3571,16000.0
2006-12-07 14:30:00,36.0,36.03,36.0,36.0,13800.0,17.3571,17.3715,17.3571,17.3571,13800.0
2006-12-07 15:00:00,36.0,36.0,35.73,35.8,28800.0,17.3571,17.3571,17.2269,17.2607,28800.0
2006-12-07 15:30:00,35.77,35.77,35.6,35.66,15400.0,17.2462,17.2462,17.1642,17.1932,15400.0
2006-12-08 09:30:00,35.52,35.73,35.5,35.57,8100.0,17.1257,17.2269,17.116,17.1498,8100.0
2006-12-08 10:00:00,35.56,35.69,35.36,35.64,41200.0,17.1449,17.2076,17.0485,17.1835,41200.0
2006-12-08 10:30:00,35.6,35.68,35.5,35.68,6000.0,17.1642,17.2028,17.116,17.2028,6000.0
2006-12-08 11:00:00,35.7,36.01,35.7,35.91,27700.0,17.2124,17.3619,17.2124,17.3137,27700.0
2006-12-08 11:30:00,35.91,35.91,35.76,35.76,14600.0,17.3137,17.3137,17.2414,17.2414,14600.0
2006-12-08 12:00:00,35.78,35.95,35.77,35.93,12600.0,17.251,17.333,17.2462,17.3233,12600.0
2006-12-08 12:30:00,35.93,35.95,35.82,35.9,11200.0,17.3233,17.333,17.2703,17.3089,11200.0
2006-12-08 13:00:00,35.88,35.9,35.86,35.9,5700.0,17.2992,17.3089,17.2896,17.3089,5700.0
2006-12-08 13:30:00,35.9,35.97,35.76,35.88,19200.0,17.3089,17.3426,17.2414,17.2992,19200.0
2006-12-08 14:00:00,35.88,35.88,35.82,35.85,15600.0,17.2992,17.2992,17.2703,17.2848,15600.0
2006-12-08 14:30:00,35.84,35.84,35.68,35.7,8100.0,17.2799,17.2799,17.2028,17.2124,8100.0
2006-12-08 15:00:00,35.73,35.76,35.6,35.65,33000.0,17.2269,17.2414,17.1642,17.1883,33000.0
2006-12-08 15:30:00,35.65,35.65,35.57,35.62,9800.0,17.1883,17.1883,17.1498,17.1739,9800.0
2006-12-11 09:30:00,35.61,35.76,35.53,35.71,4300.0,17.169,17.2414,17.1305,17.2173,4300.0
2006-12-11 10:00:00,35.72,35.81,35.64,35.73,9300.0,17.2221,17.2655,17.1835,17.2269,9300.0
2006-12-11 10:30:00,35.74,35.78,35.53,35.54,146500.0,17.2317,17.251,17.1305,17.1353,146500.0
2006-12-11 11:00:00,35.55,35.55,35.31,35.44,68400.0,17.1401,17.1401,17.0244,17.0871,68400.0
2006-12-11 11:30:00,35.44,35.45,35.22,35.23,24600.0,17.0871,17.0919,16.981,16.9858,24600.0
2006-12-11 12:00:00,35.23,35.24,35.1,35.16,34200.0,16.9858,16.9907,16.9232,16.9521,34200.0
2006-12-11 12:30:00,35.17,35.24,35.12,35.22,17000.0,16.9569,16.9907,16.9328,16.981,17000.0
2006-12-11 13:00:00,35.21,35.24,35.2,35.24,14000.0,16.9762,16.9907,16.9714,16.9907,14000.0
2006-12-11 13:30:00,35.24,35.25,35.23,35.25,17700.0,16.9907,16.9955,16.9858,16.9955,17700.0
2006-12-11 14:00:00,35.24,35.25,35.17,35.19,11800.0,16.9907,16.9955,16.9569,16.9665,11800.0
2006-12-11 14:30:00,35.19,35.19,35.1,35.11,19000.0,16.9665,16.9665,16.9232,16.928,19000.0
2006-12-11 15:00:00,35.1,35.1,34.73,34.99,41400.0,16.9232,16.9232,16.7448,16.8701,41400.0
2006-12-11 15:30:00,34.98,35.25,34.98,35.23,117800.0,16.8653,16.9955,16.8653,16.9858,117800.0
2006-12-12 09:30:00,35.32,35.75,35.32,35.71,133700.0,17.0292,17.2365,17.0292,17.2173,133700.0
2006-12-12 10:00:00,35.7,35.86,35.61,35.82,25800.0,17.2124,17.2896,17.169,17.2703,25800.0
2006-12-12 10:30:00,35.82,36.04,35.78,35.97,22200.0,17.2703,17.3764,17.251,17.3426,22200.0
2006-12-12 11:00:00,35.97,36.15,35.97,36.09,16400.0,17.3426,17.4294,17.3426,17.4005,16400.0
2006-12-12 11:30:00,36.09,36.12,35.69,35.96,22900.0,17.4005,17.4149,17.2076,17.3378,22900.0
2006-12-12 12:00:00,35.98,35.98,35.58,35.66,17200.0,17.3474,17.3474,17.1546,17.1932,17200.0
2006-12-12 12:30:00,35.66,35.79,35.6,35.61,6900.0,17.1932,17.2558,17.1642,17.169,6900.0
2006-12-12 13:00:00,35.62,35.68,35.61,35.65,5700.0,17.1739,17.2028,17.169,17.1883,5700.0
2006-12-12 13:30:00,35.69,35.77,35.63,35.73,6200.0,17.2076,17.2462,17.1787,17.2269,6200.0
2006-12-12 14:00:00,35.72,36.18,35.64,35.87,117500.0,17.2221,17.4439,17.1835,17.2944,117500.0
2006-12-12 14:30:00,35.92,35.93,35.56,35.71,9600.0,17.3185,17.3233,17.1449,17.2173,9600.0
2006-12-12 15:00:00,35.69,35.76,35.64,35.74,26000.0,17.2076,17.2414,17.1835,17.2317,26000.0
2006-12-12 15:30:00,35.71,35.79,35.68,35.73,50700.0,17.2173,17.2558,17.2028,17.2269,50700.0
2006-12-13 09:30:00,35.8,35.86,35.71,35.75,21100.0,17.2607,17.2896,17.2173,17.2365,21100.0
2006-12-13 10:00:00,35.73,35.79,35.61,35.75,15900.0,17.2269,17.2558,17.169,17.2365,15900.0
2006-12-13 10:30:00,35.73,35.73,35.56,35.73,14200.0,17.2269,17.2269,17.1449,17.2269,14200.0
2006-12-13 11:00:00,35.75,35.79,35.65,35.66,14900.0,17.2365,17.2558,17.1883,17.1932,14900.0
2006-12-13 11:30:00,35.66,35.72,35.62,35.64,8600.0,17.1932,17.2221,17.1739,17.1835,8600.0
2006-12-13 12:00:00,35.61,35.65,35.42,35.53,12800.0,17.169,17.1883,17.0774,17.1305,12800.0
2006-12-13 12:30:00,35.52,35.55,35.34,35.45,7500.0,17.1257,17.1401,17.0389,17.0919,7500.0
2006-12-13 13:00:00,35.45,35.45,35.32,35.4,12600.0,17.0919,17.0919,17.0292,17.0678,12600.0
2006-12-13 13:30:00,35.4,35.4,35.16,35.38,7100.0,17.0678,17.0678,16.9521,17.0582,7100.0
2006-12-13 14:00:00,35.45,35.56,35.42,35.44,10200.0,17.0919,17.1449,17.0774,17.0871,10200.0
2006-12-13 14:30:00,35.44,35.62,35.39,35.54,8100.0,17.0871,17.1739,17.063,17.1353,8100.0
2006-12-13 15:00:00,35.53,35.55,35.44,35.44,14400.0,17.1305,17.1401,17.0871,17.0871,14400.0
2006-12-13 15:30:00,35.43,35.5,35.35,35.5,31800.0,17.0823,17.116,17.0437,17.116,31800.0
2006-12-14 09:30:00,35.59,36.03,35.58,35.99,22300.0,17.1594,17.3715,17.1546,17.3523,22300.0
2006-12-14 10:00:00,35.94,36.08,35.91,36.01,8700.0,17.3282,17.3956,17.3137,17.3619,8700.0
2006-12-14 10:30:00,36.03,36.09,35.82,35.98,11500.0,17.3715,17.4005,17.2703,17.3474,11500.0
2006-12-14 11:00:00,35.98,36.07,35.81,35.98,13300.0,17.3474,17.3908,17.2655,17.3474,13300.0
2006-12-14 11:30:00,36.03,36.12,35.96,36.09,18800.0,17.3715,17.4149,17.3378,17.4005,18800.0
2006-12-14 12:00:00,36.09,36.15,36.02,36.08,15500.0,17.4005,17.4294,17.3667,17.3956,15500.0
2006-12-14 12:30:00,36.04,36.14,36.0,36.06,7000.0,17.3764,17.4246,17.3571,17.386,7000.0
2006-12-14 13:00:00,36.06,36.1,36.03,36.07,5700.0,17.386,17.4053,17.3715,17.3908,5700.0
2006-12-14 13:30:00,36.07,36.2,36.05,36.11,8400.0,17.3908,17.4535,17.3812,17.4101,8400.0
2006-12-14 14:00:00,36.14,36.21,36.13,36.14,42600.0,17.4246,17.4583,17.4198,17.4246,42600.0
2006-12-14 14:30:00,36.15,36.15,36.09,36.1,7800.0,17.4294,17.4294,17.4005,17.4053,7800.0
2006-12-14 15:00:00,36.1,36.18,36.06,36.18,10200.0,17.4053,17.4439,17.386,17.4439,10200.0
2006-12-14 15:30:00,36.16,36.2,35.99,36.07,77900.0,17.4342,17.4535,17.3523,17.3908,77900.0
2006-12-15 09:30:00,35.94,36.15,35.75,36.12,76500.0,17.3282,17.4294,17.2365,17.4149,76500.0
2006-12-15 10:00:00,36.13,36.32,36.01,36.26,131800.0,17.4198,17.5114,17.3619,17.4824,131800.0
2006-12-15 10:30:00,36.25,36.26,36.12,36.23,8300.0,17.4776,17.4824,17.4149,17.468,8300.0
2006-12-15 11:00:00,36.23,36.27,36.09,36.1,6400.0,17.468,17.4873,17.4005,17.4053,6400.0
2006-12-15 11:30:00,36.1,36.12,36.08,36.12,6500.0,17.4053,17.4149,17.3956,17.4149,6500.0
2006-12-15 12:00:00,36.11,36.11,35.97,36.0,10900.0,17.4101,17.4101,17.3426,17.3571,10900.0
2006-12-15 12:30:00,36.0,36.07,35.94,35.94,10600.0,17.3571,17.3908,17.3282,17.3282,10600.0
2006-12-15 13:00:00,35.95,35.95,35.8,35.8,19500.0,17.333,17.333,17.2607,17.2607,19500.0
2006-12-15 13:30:00,35.83,35.9,35.76,35.9,16300.0,17.2751,17.3089,17.2414,17.3089,16300.0
2006-12-15 14:00:00,35.92,35.96,35.14,35.75,49300.0,17.3185,17.3378,16.9424,17.2365,49300.0
2006-12-15 14:30:00,35.7,35.7,35.59,35.59,10100.0,17.2124,17.2124,17.1594,17.1594,10100.0
2006-12-15 15:00:00,35.57,35.69,35.52,35.59,31400.0,17.1498,17.2076,17.1257,17.1594,31400.0
2006-12-15 15:30:00,35.55,35.85,35.48,35.71,133900.0,17.1401,17.2848,17.1064,17.2173,133900.0
2006-12-18 09:30:00,35.6,35.79,35.52,35.65,13600.0,17.1642,17.2558,17.1257,17.1883,13600.0
2006-12-18 10:00:00,35.69,35.77,35.6,35.6,5900.0,17.2076,17.2462,17.1642,17.1642,5900.0
2006-12-18 10:30:00,35.61,35.74,35.59,35.74,9500.0,17.169,17.2317,17.1594,17.2317,9500.0
2006-12-18 11:00:00,35.74,35.74,35.61,35.61,6100.0,17.2317,17.2317,17.169,17.169,6100.0
2006-12-18 11:30:00,35.67,35.73,35.4,35.59,15700.0,17.198,17.2269,17.0678,17.1594,15700.0
2006-12-18 12:00:00,35.59,35.6,35.44,35.52,12400.0,17.1594,17.1642,17.0871,17.1257,12400.0
2006-12-18 12:30:00,35.52,35.52,35.41,35.41,5000.0,17.1257,17.1257,17.0726,17.0726,5000.0
2006-12-18 13:00:00,35.4,35.4,35.34,35.35,13200.0,17.0678,17.0678,17.0389,17.0437,13200.0
2006-12-18 13:30:00,35.36,35.4,35.26,35.34,9600.0,17.0485,17.0678,17.0003,17.0389,9600.0
2006-12-18 14:00:00,35.31,35.35,35.1,35.13,14800.0,17.0244,17.0437,16.9232,16.9376,14800.0
2006-12-18 14:30:00,35.11,35.25,35.1,35.23,17400.0,16.928,16.9955,16.9232,16.9858,17400.0
2006-12-18 15:00:00,35.2,35.25,35.11,35.15,21300.0,16.9714,16.9955,16.928,16.9473,21300.0
2006-12-18 15:30:00,35.16,35.24,35.11,35.11,90400.0,16.9521,16.9907,16.928,16.928,90400.0
2006-12-19 09:30:00,35.1,35.1,34.7,34.85,11000.0,16.9232,16.9232,16.7303,16.8026,11000.0
2006-12-19 10:00:00,34.87,34.99,34.86,34.96,7100.0,16.8123,16.8701,16.8074,16.8557,7100.0
2006-12-19 10:30:00,34.96,34.96,34.78,34.86,19700.0,16.8557,16.8557,16.7689,16.8074,19700.0
2006-12-19 11:00:00,34.86,34.86,34.67,34.67,19200.0,16.8074,16.8074,16.7158,16.7158,19200.0
2006-12-19 11:30:00,34.67,34.72,34.48,34.57,30300.0,16.7158,16.7399,16.6242,16.6676,30300.0
2006-12-19 12:00:00,34.57,34.77,34.36,34.37,41600.0,16.6676,16.764,16.5664,16.5712,41600.0
2006-12-19 12:30:00,34.39,34.53,34.32,34.53,28600.0,16.5808,16.6483,16.5471,16.6483,28600.0
2006-12-19 13:00:00,34.54,34.61,34.4,34.4,10000.0,16.6532,16.6869,16.5857,16.5857,10000.0
2006-12-19 13:30:00,34.4,34.47,34.37,34.41,12100.0,16.5857,16.6194,16.5712,16.5905,12100.0
2006-12-19 14:00:00,34.46,34.54,34.31,34.5,32700.0,16.6146,16.6532,16.5423,16.6339,32700.0
2006-12-19 14:30:00,34.5,34.56,34.44,34.55,19300.0,16.6339,16.6628,16.6049,16.658,19300.0
2006-12-19 15:00:00,34.52,34.68,34.5,34.63,16700.0,16.6435,16.7207,16.6339,16.6965,16700.0
2006-12-19 15:30:00,34.61,34.77,34.52,34.57,24800.0,16.6869,16.764,16.6435,16.6676,24800.0
2006-12-20 09:30:00,34.69,34.81,34.57,34.74,11800.0,16.7255,16.7833,16.6676,16.7496,11800.0
2006-12-20 10:00:00,34.74,34.89,34.74,34.77,6900.0,16.7496,16.8219,16.7496,16.764,6900.0
2006-12-20 10:30:00,34.75,34.86,34.69,34.82,8500.0,16.7544,16.8074,16.7255,16.7882,8500.0
2006-12-20 11:00:00,34.8,34.83,34.74,34.76,7700.0,16.7785,16.793,16.7496,16.7592,7700.0
2006-12-20 11:30:00,34.76,34.76,34.65,34.73,9600.0,16.7592,16.7592,16.7062,16.7448,9600.0
2006-12-20 12:00:00,34.73,34.81,34.72,34.77,5100.0,16.7448,16.7833,16.7399,16.764,5100.0
2006-12-20 12:30:00,34.77,34.82,34.71,34.82,16900.0,16.764,16.7882,16.7351,16.7882,16900.0
2006-12-20 13:00:00,34.81,34.81,34.72,34.78,8500.0,16.7833,16.7833,16.7399,16.7689,8500.0
2006-12-20 13:30:00,34.75,34.82,34.66,34.66,5800.0,16.7544,16.7882,16.711,16.711,5800.0
2006-12-20 14:00:00,34.66,34.75,34.62,34.72,9600.0,16.711,16.7544,16.6917,16.7399,9600.0
2006-12-20 14:30:00,34.72,34.88,34.69,34.73,17400.0,16.7399,16.8171,16.7255,16.7448,17400.0
2006-12-20 15:00:00,34.76,34.8,34.7,34.76,14900.0,16.7592,16.7785,16.7303,16.7592,14900.0
2006-12-20 15:30:00,34.79,34.93,34.73,34.85,41500.0,16.7737,16.8412,16.7448,16.8026,41500.0
2006-12-21 09:30:00,34.88,35.25,34.88,35.19,26400.0,16.8171,16.9955,16.8171,16.9665,26400.0
2006-12-21 10:00:00,35.05,35.2,34.98,35.14,25000.0,16.899,16.9714,16.8653,16.9424,25000.0
2006-12-21 10:30:00,35.14,35.17,35.0,35.01,22000.0,16.9424,16.9569,16.8749,16.8798,22000.0
2006-12-21 11:00:00,35.04,35.21,35.01,35.08,9700.0,16.8942,16.9762,16.8798,16.9135,9700.0
2006-12-21 11:30:00,35.09,35.18,35.07,35.16,4900.0,16.9183,16.9617,16.9087,16.9521,4900.0
2006-12-21 12:00:00,35.14,35.19,35.02,35.07,15700.0,16.9424,16.9665,16.8846,16.9087,15700.0
2006-12-21 12:30:00,35.05,35.05,34.8,34.8,10200.0,16.899,16.899,16.7785,16.7785,10200.0
2006-12-21 13:00:00,34.8,34.8,34.55,34.6,9400.0,16.7785,16.7785,16.658,16.6821,9400.0
2006-12-21 13:30:00,34.6,34.6,34.5,34.56,6900.0,16.6821,16.6821,16.6339,16.6628,6900.0
2006-12-21 14:00:00,34.52,34.63,34.5,34.6,7200.0,16.6435,16.6965,16.6339,16.6821,7200.0
2006-12-21 14:30:00,34.59,34.68,34.5,34.65,18600.0,16.6773,16.7207,16.6339,16.7062,18600.0
2006-12-21 15:00:00,34.65,34.83,34.62,34.8,19800.0,16.7062,16.793,16.6917,16.7785,19800.0
2006-12-21 15:30:00,34.8,34.85,34.66,34.69,25000.0,16.7785,16.8026,16.711,16.7255,25000.0
2006-12-22 09:30:00,34.7,34.7,34.3,34.68,48100.0,16.7303,16.7303,16.5374,16.7207,48100.0
2006-12-22 10:00:00,34.69,34.69,34.37,34.55,23500.0,16.7255,16.7255,16.5712,16.658,23500.0
2006-12-22 10:30:00,34.63,34.63,34.37,34.43,32000.0,16.6965,16.6965,16.5712,16.6001,32000.0
2006-12-22 11:00:00,34.46,34.51,34.33,34.42,65300.0,16.6146,16.6387,16.5519,16.5953,65300.0
2006-12-22 11:30:00,34.44,34.53,34.43,34.5,13700.0,16.6049,16.6483,16.6001,16.6339,13700.0
2006-12-22 12:00:00,34.5,34.51,34.42,34.5,9200.0,16.6339,16.6387,16.5953,16.6339,9200.0
2006-12-22 12:30:00,34.51,34.53,34.49,34.5,5100.0,16.6387,16.6483,16.629,16.6339,5100.0
2006-12-22 13:00:00,34.5,34.5,34.48,34.49,7500.0,16.6339,16.6339,16.6242,16.629,7500.0
2006-12-22 13:30:00,34.49,34.56,34.49,34.56,6900.0,16.629,16.6628,16.629,16.6628,6900.0
2006-12-22 14:00:00,34.56,34.58,34.46,34.53,6400.0,16.6628,16.6724,16.6146,16.6483,6400.0
2006-12-22 14:30:00,34.53,34.6,34.49,34.55,7400.0,16.6483,16.6821,16.629,16.658,7400.0
2006-12-22 15:00:00,34.59,34.7,34.53,34.66,8600.0,16.6773,16.7303,16.6483,16.711,8600.0
2006-12-22 15:30:00,34.68,34.76,34.44,34.49,22500.0,16.7207,16.7592,16.6049,16.629,22500.0
2006-12-26 09:30:00,34.6,34.95,34.6,34.92,4300.0,16.6821,16.8508,16.6821,16.8364,4300.0
2006-12-26 10:00:00,34.89,34.9,34.81,34.82,4000.0,16.8219,16.8267,16.7833,16.7882,4000.0
2006-12-26 10:30:00,34.84,34.86,34.79,34.81,6900.0,16.7978,16.8074,16.7737,16.7833,6900.0
2006-12-26 11:00:00,34.81,34.96,34.81,34.84,7300.0,16.7833,16.8557,16.7833,16.7978,7300.0
2006-12-26 11:30:00,34.87,34.89,34.78,34.79,10500.0,16.8123,16.8219,16.7689,16.7737,10500.0
2006-12-26 12:00:00,34.78,34.78,34.73,34.73,13300.0,16.7689,16.7689,16.7448,16.7448,13300.0
2006-12-26 12:30:00,34.72,34.87,34.7,34.7,17800.0,16.7399,16.8123,16.7303,16.7303,17800.0
2006-12-26 13:00:00,34.7,34.72,34.69,34.69,4800.0,16.7303,16.7399,16.7255,16.7255,4800.0
2006-12-26 13:30:00,34.7,34.75,34.69,34.72,7800.0,16.7303,16.7544,16.7255,16.7399,7800.0
2006-12-26 14:00:00,34.72,34.75,34.69,34.69,4600.0,16.7399,16.7544,16.7255,16.7255,4600.0
2006-12-26 14:30:00,34.69,34.71,34.65,34.69,4600.0,16.7255,16.7351,16.7062,16.7255,4600.0
2006-12-26 15:00:00,34.69,34.81,34.69,34.77,7200.0,16.7255,16.7833,16.7255,16.764,7200.0
2006-12-26 15:30:00,34.77,34.84,34.71,34.82,15000.0,16.764,16.7978,16.7351,16.7882,15000.0
2006-12-27 09:30:00,34.53,34.7,34.52,34.66,19900.0,16.7867,16.8693,16.7818,16.8499,19900.0
2006-12-27 10:00:00,34.65,34.7,34.62,34.63,10800.0,16.845,16.8693,16.8304,16.8353,10800.0
2006-12-27 10:30:00,34.63,34.63,34.6,34.62,27400.0,16.8353,16.8353,16.8207,16.8304,27400.0
2006-12-27 11:00:00,34.62,34.74,34.62,34.69,13200.0,16.8304,16.8888,16.8304,16.8644,13200.0
2006-12-27 11:30:00,34.69,34.76,34.61,34.61,16400.0,16.8644,16.8985,16.8256,16.8256,16400.0
2006-12-27 12:00:00,34.61,34.61,34.53,34.55,9600.0,16.8256,16.8256,16.7867,16.7964,9600.0
2006-12-27 12:30:00,34.55,34.55,34.53,34.55,6600.0,16.7964,16.7964,16.7867,16.7964,6600.0
2006-12-27 13:00:00,34.53,34.53,34.48,34.49,11200.0,16.7867,16.7867,16.7624,16.7672,11200.0
2006-12-27 13:30:00,34.49,34.49,34.39,34.4,9300.0,16.7672,16.7672,16.7186,16.7235,9300.0
2006-12-27 14:00:00,34.4,34.45,34.4,34.41,7200.0,16.7235,16.7478,16.7235,16.7283,7200.0
2006-12-27 14:30:00,34.4,34.45,34.31,34.34,17200.0,16.7235,16.7478,16.6797,16.6943,17200.0
2006-12-27 15:00:00,34.35,34.39,34.27,34.28,10800.0,16.6992,16.7186,16.6603,16.6651,10800.0
2006-12-27 15:30:00,34.27,34.46,34.2,34.43,21200.0,16.6603,16.7526,16.6262,16.738,21200.0
2006-12-28 09:30:00,34.27,34.46,34.2,34.28,9000.0,16.6603,16.7526,16.6262,16.6651,9000.0
2006-12-28 10:00:00,34.28,34.5,34.15,34.21,6700.0,16.6651,16.7721,16.6019,16.6311,6700.0
2006-12-28 10:30:00,34.2,34.36,34.1,34.28,12400.0,16.6262,16.704,16.5776,16.6651,12400.0
2006-12-28 11:00:00,34.24,34.36,34.23,34.36,6200.0,16.6457,16.704,16.6408,16.704,6200.0
2006-12-28 11:30:00,34.36,34.39,34.32,34.35,2100.0,16.704,16.7186,16.6846,16.6992,2100.0
2006-12-28 12:00:00,34.35,34.38,34.33,34.38,4600.0,16.6992,16.7137,16.6894,16.7137,4600.0
2006-12-28 12:30:00,34.35,34.4,34.31,34.39,8100.0,16.6992,16.7235,16.6797,16.7186,8100.0
2006-12-28 13:00:00,34.33,34.33,34.25,34.26,4700.0,16.6894,16.6894,16.6505,16.6554,4700.0
2006-12-28 13:30:00,34.25,34.38,34.18,34.24,7800.0,16.6505,16.7137,16.6165,16.6457,7800.0
2006-12-28 14:00:00,34.24,34.4,34.23,34.36,6500.0,16.6457,16.7235,16.6408,16.704,6500.0
2006-12-28 14:30:00,34.35,34.4,34.3,34.35,5200.0,16.6992,16.7235,16.6749,16.6992,5200.0
2006-12-28 15:00:00,34.35,34.37,34.21,34.22,13000.0,16.6992,16.7089,16.6311,16.636,13000.0
2006-12-28 15:30:00,34.22,34.33,34.21,34.25,4900.0,16.636,16.6894,16.6311,16.6505,4900.0
2006-12-29 09:30:00,34.26,34.3,34.05,34.11,7600.0,16.6554,16.6749,16.5533,16.5825,7600.0
2006-12-29 10:00:00,34.12,34.2,34.12,34.2,5300.0,16.5873,16.6262,16.5873,16.6262,5300.0
2006-12-29 10:30:00,34.2,34.25,34.17,34.19,6600.0,16.6262,16.6505,16.6117,16.6214,6600.0
2006-12-29 11:00:00,34.19,34.21,34.15,34.16,4300.0,16.6214,16.6311,16.6019,16.6068,4300.0
2006-12-29 11:30:00,34.17,34.19,34.15,34.15,3400.0,16.6117,16.6214,16.6019,16.6019,3400.0
2006-12-29 12:00:00,34.15,34.16,34.08,34.12,4500.0,16.6019,16.6068,16.5679,16.5873,4500.0
2006-12-29 12:30:00,34.11,34.28,34.02,34.28,9400.0,16.5825,16.6651,16.5387,16.6651,9400.0
2006-12-29 13:00:00,34.24,34.27,34.17,34.18,4300.0,16.6457,16.6603,16.6117,16.6165,4300.0
2006-12-29 13:30:00,34.19,34.36,34.08,34.29,11900.0,16.6214,16.704,16.5679,16.67,11900.0
2006-12-29 14:00:00,34.24,34.28,34.1,34.18,9400.0,16.6457,16.6651,16.5776,16.6165,9400.0
2006-12-29 14:30:00,34.15,34.15,34.05,34.07,5500.0,16.6019,16.6019,16.5533,16.563,5500.0
2006-12-29 15:00:00,34.08,34.15,34.04,34.06,8400.0,16.5679,16.6019,16.5485,16.5582,8400.0
2006-12-29 15:30:00,34.05,34.15,34.0,34.15,29200.0,16.5533,16.6019,16.529,16.6019,29200.0
2007-01-03 09:30:00,34.48,34.75,34.45,34.55,15800.0,16.7624,16.8936,16.7478,16.7964,15800.0
2007-01-03 10:00:00,34.57,35.07,34.49,35.05,17600.0,16.8061,17.0492,16.7672,17.0395,17600.0
2007-01-03 10:30:00,35.11,35.36,34.98,35.04,94900.0,17.0686,17.1902,17.0054,17.0346,94900.0
2007-01-03 11:00:00,35.04,35.05,34.94,34.95,11900.0,17.0346,17.0395,16.986,16.9908,11900.0
2007-01-03 11:30:00,34.92,35.08,34.91,35.08,21400.0,16.9763,17.054,16.9714,17.054,21400.0
2007-01-03 12:00:00,35.06,35.06,34.95,34.95,22200.0,17.0443,17.0443,16.9908,16.9908,22200.0
2007-01-03 12:30:00,34.97,34.97,34.71,34.71,8900.0,17.0006,17.0006,16.8742,16.8742,8900.0
2007-01-03 13:00:00,34.72,34.72,34.65,34.67,7000.0,16.879,16.879,16.845,16.8547,7000.0
2007-01-03 13:30:00,34.67,34.67,34.57,34.58,6300.0,16.8547,16.8547,16.8061,16.811,6300.0
2007-01-03 14:00:00,34.57,34.57,34.25,34.41,17700.0,16.8061,16.8061,16.6505,16.7283,17700.0
2007-01-03 14:30:00,34.39,34.39,34.08,34.1,8400.0,16.7186,16.7186,16.5679,16.5776,8400.0
2007-01-03 15:00:00,34.11,34.31,34.09,34.27,17100.0,16.5825,16.6797,16.5728,16.6603,17100.0
2007-01-03 15:30:00,34.28,34.66,34.28,34.53,33000.0,16.6651,16.8499,16.6651,16.7867,33000.0
2007-01-04 09:30:00,34.63,35.22,34.45,35.05,33300.0,16.8353,17.1221,16.7478,17.0395,33300.0
2007-01-04 10:00:00,35.05,35.28,34.91,35.14,82400.0,17.0395,17.1513,16.9714,17.0832,82400.0
2007-01-04 10:30:00,35.15,35.5,35.1,35.16,55300.0,17.0881,17.2582,17.0638,17.0929,55300.0
2007-01-04 11:00:00,35.16,35.25,35.14,35.16,28900.0,17.0929,17.1367,17.0832,17.0929,28900.0
2007-01-04 11:30:00,35.17,35.23,35.1,35.21,20600.0,17.0978,17.127,17.0638,17.1172,20600.0
2007-01-04 12:00:00,35.21,35.23,35.16,35.16,11600.0,17.1172,17.127,17.0929,17.0929,11600.0
2007-01-04 12:30:00,35.17,35.2,35.13,35.16,13200.0,17.0978,17.1124,17.0784,17.0929,13200.0
2007-01-04 13:00:00,35.16,35.2,35.11,35.18,12000.0,17.0929,17.1124,17.0686,17.1027,12000.0
2007-01-04 13:30:00,35.18,35.22,34.97,35.01,25700.0,17.1027,17.1221,17.0006,17.02,25700.0
2007-01-04 14:00:00,35.0,35.05,34.98,35.0,23600.0,17.0152,17.0395,17.0054,17.0152,23600.0
2007-01-04 14:30:00,35.0,35.05,34.95,35.04,17900.0,17.0152,17.0395,16.9908,17.0346,17900.0
2007-01-04 15:00:00,35.03,35.05,34.94,35.04,18100.0,17.0297,17.0395,16.986,17.0346,18100.0
2007-01-04 15:30:00,35.05,35.16,34.95,35.12,120500.0,17.0395,17.0929,16.9908,17.0735,120500.0
2007-01-05 09:30:00,34.95,34.96,34.54,34.83,25300.0,16.9908,16.9957,16.7915,16.9325,25300.0
2007-01-05 10:00:00,34.89,35.01,34.89,35.0,41200.0,16.9617,17.02,16.9617,17.0152,41200.0
2007-01-05 10:30:00,35.01,35.03,34.94,34.95,11500.0,17.02,17.0297,16.986,16.9908,11500.0
2007-01-05 11:00:00,34.96,35.0,34.6,34.6,8900.0,16.9957,17.0152,16.8207,16.8207,8900.0
2007-01-05 11:30:00,34.6,34.66,34.52,34.62,9000.0,16.8207,16.8499,16.7818,16.8304,9000.0
2007-01-05 12:00:00,34.6,34.64,34.6,34.62,4000.0,16.8207,16.8401,16.8207,16.8304,4000.0
2007-01-05 12:30:00,34.62,34.66,34.6,34.61,16600.0,16.8304,16.8499,16.8207,16.8256,16600.0
2007-01-05 13:00:00,34.62,34.62,34.58,34.6,5300.0,16.8304,16.8304,16.811,16.8207,5300.0
2007-01-05 13:30:00,34.6,34.66,34.58,34.64,13100.0,16.8207,16.8499,16.811,16.8401,13100.0
2007-01-05 14:00:00,34.64,34.64,34.55,34.6,18500.0,16.8401,16.8401,16.7964,16.8207,18500.0
2007-01-05 14:30:00,34.6,34.73,34.58,34.58,11700.0,16.8207,16.8839,16.811,16.811,11700.0
2007-01-05 15:00:00,34.58,34.58,34.36,34.45,9300.0,16.811,16.811,16.704,16.7478,9300.0
2007-01-05 15:30:00,34.45,34.49,34.3,34.4,50500.0,16.7478,16.7672,16.6749,16.7235,50500.0
2007-01-08 09:30:00,34.42,34.42,33.93,34.15,6900.0,16.7332,16.7332,16.495,16.6019,6900.0
2007-01-08 10:00:00,34.05,34.08,33.84,33.87,7400.0,16.5533,16.5679,16.4512,16.4658,7400.0
2007-01-08 10:30:00,33.9,33.99,33.8,33.8,5600.0,16.4804,16.5241,16.4318,16.4318,5600.0
2007-01-08 11:00:00,33.8,34.01,33.76,34.01,7200.0,16.4318,16.5339,16.4123,16.5339,7200.0
2007-01-08 11:30:00,33.97,34.01,33.92,33.92,6100.0,16.5144,16.5339,16.4901,16.4901,6100.0
2007-01-08 12:00:00,33.96,33.98,33.92,33.95,3000.0,16.5096,16.5193,16.4901,16.5047,3000.0
2007-01-08 12:30:00,33.93,34.0,33.92,33.94,2600.0,16.495,16.529,16.4901,16.4998,2600.0
2007-01-08 13:00:00,33.94,33.95,33.85,33.85,2300.0,16.4998,16.5047,16.4561,16.4561,2300.0
2007-01-08 13:30:00,33.84,34.01,33.81,33.96,5000.0,16.4512,16.5339,16.4366,16.5096,5000.0
2007-01-08 14:00:00,33.99,34.09,33.94,33.97,8700.0,16.5241,16.5728,16.4998,16.5144,8700.0
2007-01-08 14:30:00,33.96,33.97,33.84,33.96,11700.0,16.5096,16.5144,16.4512,16.5096,11700.0
2007-01-08 15:00:00,33.92,34.1,33.92,34.07,7700.0,16.4901,16.5776,16.4901,16.563,7700.0
2007-01-08 15:30:00,34.01,34.12,34.0,34.04,13200.0,16.5339,16.5873,16.529,16.5485,13200.0
2007-01-09 09:30:00,34.02,34.04,33.89,33.99,14100.0,16.5387,16.5485,16.4755,16.5241,14100.0
2007-01-09 10:00:00,34.0,34.02,33.93,34.02,15700.0,16.529,16.5387,16.495,16.5387,15700.0
2007-01-09 10:30:00,34.04,34.05,33.93,33.99,7300.0,16.5485,16.5533,16.495,16.5241,7300.0
2007-01-09 11:00:00,33.99,34.02,33.93,33.95,9100.0,16.5241,16.5387,16.495,16.5047,9100.0
2007-01-09 11:30:00,33.95,33.97,33.95,33.97,10400.0,16.5047,16.5144,16.5047,16.5144,10400.0
2007-01-09 12:00:00,33.95,33.99,33.93,33.95,7600.0,16.5047,16.5241,16.495,16.5047,7600.0
2007-01-09 12:30:00,33.95,34.0,33.93,33.94,4400.0,16.5047,16.529,16.495,16.4998,4400.0
2007-01-09 13:00:00,33.93,34.0,33.93,33.93,4200.0,16.495,16.529,16.495,16.495,4200.0
2007-01-09 13:30:00,33.93,34.02,33.93,33.97,31700.0,16.495,16.5387,16.495,16.5144,31700.0
2007-01-09 14:00:00,33.99,34.05,33.94,33.96,21400.0,16.5241,16.5533,16.4998,16.5096,21400.0
2007-01-09 14:30:00,33.95,34.0,33.93,34.0,11700.0,16.5047,16.529,16.495,16.529,11700.0
2007-01-09 15:00:00,33.97,34.03,33.93,34.03,32400.0,16.5144,16.5436,16.495,16.5436,32400.0
2007-01-09 15:30:00,34.02,34.04,33.9,34.0,35700.0,16.5387,16.5485,16.4804,16.529,35700.0
2007-01-10 09:30:00,33.8,34.36,33.8,34.34,137900.0,16.4318,16.704,16.4318,16.6943,137900.0
2007-01-10 10:00:00,34.28,34.58,34.13,34.34,14000.0,16.6651,16.811,16.5922,16.6943,14000.0
2007-01-10 10:30:00,34.31,34.46,34.26,34.39,14300.0,16.6797,16.7526,16.6554,16.7186,14300.0
2007-01-10 11:00:00,34.39,34.48,34.36,34.47,8000.0,16.7186,16.7624,16.704,16.7575,8000.0
2007-01-10 11:30:00,34.46,34.57,34.46,34.55,9600.0,16.7526,16.8061,16.7526,16.7964,9600.0
2007-01-10 12:00:00,34.54,34.55,34.42,34.44,10800.0,16.7915,16.7964,16.7332,16.7429,10800.0
2007-01-10 12:30:00,34.42,34.44,34.32,34.41,13600.0,16.7332,16.7429,16.6846,16.7283,13600.0
2007-01-10 13:00:00,34.37,34.51,34.33,34.34,12200.0,16.7089,16.7769,16.6894,16.6943,12200.0
2007-01-10 13:30:00,34.36,34.38,34.28,34.28,5700.0,16.704,16.7137,16.6651,16.6651,5700.0
2007-01-10 14:00:00,34.29,34.41,34.29,34.35,12500.0,16.67,16.7283,16.67,16.6992,12500.0
2007-01-10 14:30:00,34.32,34.35,34.26,34.3,10300.0,16.6846,16.6992,16.6554,16.6749,10300.0
2007-01-10 15:00:00,34.3,34.42,34.26,34.4,25000.0,16.6749,16.7332,16.6554,16.7235,25000.0
2007-01-10 15:30:00,34.41,34.57,34.41,34.46,47600.0,16.7283,16.8061,16.7283,16.7526,47600.0
2007-01-11 09:30:00,34.46,34.55,34.37,34.46,21500.0,16.7526,16.7964,16.7089,16.7526,21500.0
2007-01-11 10:00:00,34.47,34.57,34.46,34.53,15500.0,16.7575,16.8061,16.7526,16.7867,15500.0
2007-01-11 10:30:00,34.52,34.57,34.49,34.57,42000.0,16.7818,16.8061,16.7672,16.8061,42000.0
2007-01-11 11:00:00,34.57,34.62,34.55,34.55,20200.0,16.8061,16.8304,16.7964,16.7964,20200.0
2007-01-11 11:30:00,34.56,34.59,34.52,34.56,12500.0,16.8012,16.8158,16.7818,16.8012,12500.0
2007-01-11 12:00:00,34.52,34.57,34.49,34.51,22400.0,16.7818,16.8061,16.7672,16.7769,22400.0
2007-01-11 12:30:00,34.49,34.5,34.42,34.5,6600.0,16.7672,16.7721,16.7332,16.7721,6600.0
2007-01-11 13:00:00,34.49,34.51,34.43,34.45,9300.0,16.7672,16.7769,16.738,16.7478,9300.0
2007-01-11 13:30:00,34.49,34.5,34.45,34.46,3500.0,16.7672,16.7721,16.7478,16.7526,3500.0
2007-01-11 14:00:00,34.46,34.47,34.37,34.42,6600.0,16.7526,16.7575,16.7089,16.7332,6600.0
2007-01-11 14:30:00,34.42,34.5,34.42,34.46,21100.0,16.7332,16.7721,16.7332,16.7526,21100.0
2007-01-11 15:00:00,34.48,34.48,34.32,34.35,14600.0,16.7624,16.7624,16.6846,16.6992,14600.0
2007-01-11 15:30:00,34.35,34.48,34.33,34.45,17700.0,16.6992,16.7624,16.6894,16.7478,17700.0
2007-01-12 09:30:00,34.46,34.95,34.44,34.93,26800.0,16.7526,16.9908,16.7429,16.9811,26800.0
2007-01-12 10:00:00,34.92,35.18,34.85,35.0,18200.0,16.9763,17.1027,16.9422,17.0152,18200.0
2007-01-12 10:30:00,35.1,35.21,35.0,35.21,105300.0,17.0638,17.1172,17.0152,17.1172,105300.0
2007-01-12 11:00:00,35.21,35.38,35.17,35.38,55400.0,17.1172,17.1999,17.0978,17.1999,55400.0
2007-01-12 11:30:00,35.38,35.42,35.3,35.33,33900.0,17.1999,17.2193,17.161,17.1756,33900.0
2007-01-12 12:00:00,35.33,35.33,35.22,35.28,11900.0,17.1756,17.1756,17.1221,17.1513,11900.0
2007-01-12 12:30:00,35.28,35.31,35.24,35.3,62900.0,17.1513,17.1659,17.1318,17.161,62900.0
2007-01-12 13:00:00,35.25,35.35,35.25,35.29,68900.0,17.1367,17.1853,17.1367,17.1561,68900.0
2007-01-12 13:30:00,35.26,35.34,35.25,35.3,46800.0,17.1416,17.1804,17.1367,17.161,46800.0
2007-01-12 14:00:00,35.3,35.36,35.28,35.3,66700.0,17.161,17.1902,17.1513,17.161,66700.0
2007-01-12 14:30:00,35.3,35.33,35.17,35.23,17900.0,17.161,17.1756,17.0978,17.127,17900.0
2007-01-12 15:00:00,35.24,35.31,35.2,35.3,19900.0,17.1318,17.1659,17.1124,17.161,19900.0
2007-01-12 15:30:00,35.3,35.3,35.17,35.29,65300.0,17.161,17.161,17.0978,17.1561,65300.0
2007-01-16 09:30:00,35.35,36.23,35.2,36.03,95700.0,17.1853,17.6131,17.1124,17.5159,95700.0
2007-01-16 10:00:00,36.03,36.03,35.9,35.98,39100.0,17.5159,17.5159,17.4527,17.4916,39100.0
2007-01-16 10:30:00,35.98,35.98,35.78,35.78,20700.0,17.4916,17.4916,17.3943,17.3943,20700.0
2007-01-16 11:00:00,35.77,35.78,35.71,35.72,17200.0,17.3895,17.3943,17.3603,17.3652,17200.0
2007-01-16 11:30:00,35.72,35.86,35.58,35.75,75000.0,17.3652,17.4332,17.2971,17.3798,75000.0
2007-01-16 12:00:00,35.75,35.75,35.69,35.72,19800.0,17.3798,17.3798,17.3506,17.3652,19800.0
2007-01-16 12:30:00,35.72,35.8,35.57,35.74,54000.0,17.3652,17.4041,17.2923,17.3749,54000.0
2007-01-16 13:00:00,35.75,35.75,35.58,35.74,30300.0,17.3798,17.3798,17.2971,17.3749,30300.0
2007-01-16 13:30:00,35.72,35.73,35.62,35.67,24100.0,17.3652,17.37,17.3166,17.3409,24100.0
2007-01-16 14:00:00,35.65,35.71,35.56,35.57,13400.0,17.3311,17.3603,17.2874,17.2923,13400.0
2007-01-16 14:30:00,35.58,35.7,35.51,35.63,17900.0,17.2971,17.3555,17.2631,17.3214,17900.0
2007-01-16 15:00:00,35.63,35.68,35.5,35.58,20900.0,17.3214,17.3457,17.2582,17.2971,20900.0
2007-01-16 15:30:00,35.55,35.78,35.5,35.65,91600.0,17.2825,17.3943,17.2582,17.3311,91600.0
2007-01-17 09:30:00,35.75,35.75,35.51,35.52,39300.0,17.3798,17.3798,17.2631,17.268,39300.0
2007-01-17 10:00:00,35.5,35.55,35.32,35.48,13500.0,17.2582,17.2825,17.1707,17.2485,13500.0
2007-01-17 10:30:00,35.43,35.5,35.38,35.38,11800.0,17.2242,17.2582,17.1999,17.1999,11800.0
2007-01-17 11:00:00,35.39,35.45,35.38,35.45,32700.0,17.2048,17.2339,17.1999,17.2339,32700.0
2007-01-17 11:30:00,35.45,35.57,35.45,35.57,31500.0,17.2339,17.2923,17.2339,17.2923,31500.0
2007-01-17 12:00:00,35.61,35.61,35.55,35.59,17100.0,17.3117,17.3117,17.2825,17.302,17100.0
2007-01-17 12:30:00,35.58,35.75,35.58,35.68,35200.0,17.2971,17.3798,17.2971,17.3457,35200.0
2007-01-17 13:00:00,35.65,35.7,35.58,35.64,8900.0,17.3311,17.3555,17.2971,17.3263,8900.0
2007-01-17 13:30:00,35.58,35.64,35.52,35.55,270700.0,17.2971,17.3263,17.268,17.2825,270700.0
2007-01-17 14:00:00,35.54,35.57,35.45,35.5,16700.0,17.2777,17.2923,17.2339,17.2582,16700.0
2007-01-17 14:30:00,35.53,35.61,35.5,35.51,23800.0,17.2728,17.3117,17.2582,17.2631,23800.0
2007-01-17 15:00:00,35.5,35.58,35.46,35.56,27200.0,17.2582,17.2971,17.2388,17.2874,27200.0
2007-01-17 15:30:00,35.56,35.61,35.4,35.4,28600.0,17.2874,17.3117,17.2096,17.2096,28600.0
2007-01-18 09:30:00,35.41,35.92,35.4,35.88,21300.0,17.2145,17.4624,17.2096,17.443,21300.0
2007-01-18 10:00:00,35.86,36.12,35.51,35.74,77500.0,17.4332,17.5596,17.2631,17.3749,77500.0
2007-01-18 10:30:00,35.73,35.78,35.54,35.64,13600.0,17.37,17.3943,17.2777,17.3263,13600.0
2007-01-18 11:00:00,35.64,35.69,35.53,35.65,19900.0,17.3263,17.3506,17.2728,17.3311,19900.0
2007-01-18 11:30:00,35.65,35.66,35.53,35.59,34000.0,17.3311,17.336,17.2728,17.302,34000.0
2007-01-18 12:00:00,35.65,35.71,35.58,35.65,17100.0,17.3311,17.3603,17.2971,17.3311,17100.0
2007-01-18 12:30:00,35.65,35.66,35.61,35.61,31100.0,17.3311,17.336,17.3117,17.3117,31100.0
2007-01-18 13:00:00,35.61,35.71,35.59,35.59,59700.0,17.3117,17.3603,17.302,17.302,59700.0
2007-01-18 13:30:00,35.58,35.65,35.58,35.61,12300.0,17.2971,17.3311,17.2971,17.3117,12300.0
2007-01-18 14:00:00,35.61,35.65,35.48,35.5,18600.0,17.3117,17.3311,17.2485,17.2582,18600.0
2007-01-18 14:30:00,35.5,35.56,35.4,35.46,21100.0,17.2582,17.2874,17.2096,17.2388,21100.0
2007-01-18 15:00:00,35.47,35.6,35.43,35.58,78200.0,17.2436,17.3068,17.2242,17.2971,78200.0
2007-01-18 15:30:00,35.58,35.58,35.32,35.4,71800.0,17.2971,17.2971,17.1707,17.2096,71800.0
2007-01-19 09:30:00,35.45,35.48,35.17,35.21,13700.0,17.2339,17.2485,17.0978,17.1172,13700.0
2007-01-19 10:00:00,35.21,35.48,35.17,35.46,18500.0,17.1172,17.2485,17.0978,17.2388,18500.0
2007-01-19 10:30:00,35.47,35.51,35.35,35.48,11800.0,17.2436,17.2631,17.1853,17.2485,11800.0
2007-01-19 11:00:00,35.54,35.54,35.38,35.48,27400.0,17.2777,17.2777,17.1999,17.2485,27400.0
2007-01-19 11:30:00,35.48,35.5,35.4,35.41,8600.0,17.2485,17.2582,17.2096,17.2145,8600.0
2007-01-19 12:00:00,35.4,35.45,35.38,35.42,10400.0,17.2096,17.2339,17.1999,17.2193,10400.0
2007-01-19 12:30:00,35.41,35.49,35.38,35.45,12000.0,17.2145,17.2534,17.1999,17.2339,12000.0
2007-01-19 13:00:00,35.45,35.5,35.42,35.5,13400.0,17.2339,17.2582,17.2193,17.2582,13400.0
2007-01-19 13:30:00,35.5,35.55,35.37,35.54,20900.0,17.2582,17.2825,17.195,17.2777,20900.0
2007-01-19 14:00:00,35.56,35.6,35.53,35.56,6600.0,17.2874,17.3068,17.2728,17.2874,6600.0
2007-01-19 14:30:00,35.55,35.6,35.52,35.55,16000.0,17.2825,17.3068,17.268,17.2825,16000.0
2007-01-19 15:00:00,35.53,35.6,35.42,35.5,37500.0,17.2728,17.3068,17.2193,17.2582,37500.0
2007-01-19 15:30:00,35.5,35.58,35.46,35.55,35200.0,17.2582,17.2971,17.2388,17.2825,35200.0
2007-01-22 09:30:00,35.63,35.78,35.48,35.59,30800.0,17.3214,17.3943,17.2485,17.302,30800.0
2007-01-22 10:00:00,35.59,35.6,35.4,35.43,18100.0,17.302,17.3068,17.2096,17.2242,18100.0
2007-01-22 10:30:00,35.45,35.45,35.39,35.41,20100.0,17.2339,17.2339,17.2048,17.2145,20100.0
2007-01-22 11:00:00,35.41,35.42,35.35,35.36,8100.0,17.2145,17.2193,17.1853,17.1902,8100.0
2007-01-22 11:30:00,35.38,35.38,35.3,35.33,7800.0,17.1999,17.1999,17.161,17.1756,7800.0
2007-01-22 12:00:00,35.35,35.4,35.33,35.4,4200.0,17.1853,17.2096,17.1756,17.2096,4200.0
2007-01-22 12:30:00,35.4,35.4,35.35,35.4,16400.0,17.2096,17.2096,17.1853,17.2096,16400.0
2007-01-22 13:00:00,35.4,35.48,35.39,35.46,10400.0,17.2096,17.2485,17.2048,17.2388,10400.0
2007-01-22 13:30:00,35.45,35.47,35.41,35.43,5200.0,17.2339,17.2436,17.2145,17.2242,5200.0
2007-01-22 14:00:00,35.44,35.45,35.43,35.43,49400.0,17.2291,17.2339,17.2242,17.2242,49400.0
2007-01-22 14:30:00,35.43,35.43,35.35,35.36,5800.0,17.2242,17.2242,17.1853,17.1902,5800.0
2007-01-22 15:00:00,35.38,35.38,35.17,35.24,40400.0,17.1999,17.1999,17.0978,17.1318,40400.0
2007-01-22 15:30:00,35.23,35.3,35.19,35.23,29500.0,17.127,17.161,17.1075,17.127,29500.0
2007-01-23 09:30:00,35.26,35.6,35.21,35.6,72000.0,17.1416,17.3068,17.1172,17.3068,72000.0
2007-01-23 10:00:00,35.6,35.6,35.51,35.55,73600.0,17.3068,17.3068,17.2631,17.2825,73600.0
2007-01-23 10:30:00,35.6,35.6,35.53,35.58,70300.0,17.3068,17.3068,17.2728,17.2971,70300.0
2007-01-23 11:00:00,35.56,35.56,35.5,35.55,35900.0,17.2874,17.2874,17.2582,17.2825,35900.0
2007-01-23 11:30:00,35.55,35.65,35.46,35.59,84900.0,17.2825,17.3311,17.2388,17.302,84900.0
2007-01-23 12:00:00,35.59,35.63,35.47,35.51,12000.0,17.302,17.3214,17.2436,17.2631,12000.0
2007-01-23 12:30:00,35.51,35.51,35.47,35.5,10400.0,17.2631,17.2631,17.2436,17.2582,10400.0
2007-01-23 13:00:00,35.5,35.6,35.45,35.57,14700.0,17.2582,17.3068,17.2339,17.2923,14700.0
2007-01-23 13:30:00,35.52,35.57,35.47,35.49,7600.0,17.268,17.2923,17.2436,17.2534,7600.0
2007-01-23 14:00:00,35.5,35.55,35.45,35.54,8800.0,17.2582,17.2825,17.2339,17.2777,8800.0
2007-01-23 14:30:00,35.52,35.54,35.45,35.5,11900.0,17.268,17.2777,17.2339,17.2582,11900.0
2007-01-23 15:00:00,35.5,35.5,35.45,35.5,15400.0,17.2582,17.2582,17.2339,17.2582,15400.0
2007-01-23 15:30:00,35.49,35.5,35.35,35.39,24400.0,17.2534,17.2582,17.1853,17.2048,24400.0
2007-01-24 09:30:00,35.66,35.72,35.52,35.56,12000.0,17.336,17.3652,17.268,17.2874,12000.0
2007-01-24 10:00:00,35.59,35.59,35.47,35.52,9100.0,17.302,17.302,17.2436,17.268,9100.0
2007-01-24 10:30:00,35.52,35.6,35.49,35.53,16400.0,17.268,17.3068,17.2534,17.2728,16400.0
2007-01-24 11:00:00,35.49,35.56,35.49,35.56,71000.0,17.2534,17.2874,17.2534,17.2874,71000.0
2007-01-24 11:30:00,35.56,35.65,35.5,35.59,108200.0,17.2874,17.3311,17.2582,17.302,108200.0
2007-01-24 12:00:00,35.6,35.64,35.54,35.6,54000.0,17.3068,17.3263,17.2777,17.3068,54000.0
2007-01-24 12:30:00,35.59,35.6,35.58,35.59,20900.0,17.302,17.3068,17.2971,17.302,20900.0
2007-01-24 13:00:00,35.59,35.6,35.54,35.59,12700.0,17.302,17.3068,17.2777,17.302,12700.0
2007-01-24 13:30:00,35.59,35.7,35.53,35.66,31700.0,17.302,17.3555,17.2728,17.336,31700.0
2007-01-24 14:00:00,35.65,35.66,35.57,35.58,46600.0,17.3311,17.336,17.2923,17.2971,46600.0
2007-01-24 14:30:00,35.59,35.72,35.58,35.69,39000.0,17.302,17.3652,17.2971,17.3506,39000.0
2007-01-24 15:00:00,35.69,35.69,35.5,35.6,55100.0,17.3506,17.3506,17.2582,17.3068,55100.0
2007-01-24 15:30:00,35.6,35.6,35.54,35.55,26400.0,17.3068,17.3068,17.2777,17.2825,26400.0
2007-01-25 09:30:00,35.6,35.85,35.59,35.85,39700.0,17.3068,17.4284,17.302,17.4284,39700.0
2007-01-25 10:00:00,35.85,35.9,35.74,35.79,29600.0,17.4284,17.4527,17.3749,17.3992,29600.0
2007-01-25 10:30:00,35.78,35.84,35.68,35.81,32800.0,17.3943,17.4235,17.3457,17.4089,32800.0
2007-01-25 11:00:00,35.81,36.06,35.81,36.05,104900.0,17.4089,17.5305,17.4089,17.5256,104900.0
2007-01-25 11:30:00,36.04,36.13,35.95,35.99,89100.0,17.5207,17.5645,17.477,17.4964,89100.0
2007-01-25 12:00:00,36.01,36.01,35.82,35.87,28500.0,17.5062,17.5062,17.4138,17.4381,28500.0
2007-01-25 12:30:00,35.84,35.9,35.83,35.85,54800.0,17.4235,17.4527,17.4187,17.4284,54800.0
2007-01-25 13:00:00,35.85,35.9,35.84,35.87,14800.0,17.4284,17.4527,17.4235,17.4381,14800.0
2007-01-25 13:30:00,35.85,35.87,35.71,35.75,40300.0,17.4284,17.4381,17.3603,17.3798,40300.0
2007-01-25 14:00:00,35.69,35.72,35.55,35.65,54800.0,17.3506,17.3652,17.2825,17.3311,54800.0
2007-01-25 14:30:00,35.65,35.72,35.58,35.72,33600.0,17.3311,17.3652,17.2971,17.3652,33600.0
2007-01-25 15:00:00,35.71,35.73,35.41,35.53,47600.0,17.3603,17.37,17.2145,17.2728,47600.0
2007-01-25 15:30:00,35.54,35.65,35.41,35.56,50000.0,17.2777,17.3311,17.2145,17.2874,50000.0
2007-01-26 09:30:00,35.85,35.91,35.65,35.65,26300.0,17.4284,17.4575,17.3311,17.3311,26300.0
2007-01-26 10:00:00,35.72,35.72,35.57,35.64,24700.0,17.3652,17.3652,17.2923,17.3263,24700.0
2007-01-26 10:30:00,35.64,35.68,35.58,35.63,8000.0,17.3263,17.3457,17.2971,17.3214,8000.0
2007-01-26 11:00:00,35.64,35.68,35.56,35.58,17000.0,17.3263,17.3457,17.2874,17.2971,17000.0
2007-01-26 11:30:00,35.56,35.6,35.48,35.57,15800.0,17.2874,17.3068,17.2485,17.2923,15800.0
2007-01-26 12:00:00,35.57,35.64,35.56,35.57,15500.0,17.2923,17.3263,17.2874,17.2923,15500.0
2007-01-26 12:30:00,35.55,35.57,35.52,35.52,28500.0,17.2825,17.2923,17.268,17.268,28500.0
2007-01-26 13:00:00,35.55,35.55,35.47,35.5,9700.0,17.2825,17.2825,17.2436,17.2582,9700.0
2007-01-26 13:30:00,35.51,35.56,35.51,35.56,3500.0,17.2631,17.2874,17.2631,17.2874,3500.0
2007-01-26 14:00:00,35.53,35.58,35.47,35.51,12600.0,17.2728,17.2971,17.2436,17.2631,12600.0
2007-01-26 14:30:00,35.51,35.55,35.45,35.49,8700.0,17.2631,17.2825,17.2339,17.2534,8700.0
2007-01-26 15:00:00,35.49,35.6,35.49,35.57,37500.0,17.2534,17.3068,17.2534,17.2923,37500.0
2007-01-26 15:30:00,35.6,35.66,35.5,35.56,49300.0,17.3068,17.336,17.2582,17.2874,49300.0
2007-01-29 09:30:00,35.55,35.72,35.5,35.69,9700.0,17.2825,17.3652,17.2582,17.3506,9700.0
2007-01-29 10:00:00,35.71,35.97,35.65,35.97,12900.0,17.3603,17.4867,17.3311,17.4867,12900.0
2007-01-29 10:30:00,35.94,36.0,35.89,35.94,12300.0,17.4721,17.5013,17.4478,17.4721,12300.0
2007-01-29 11:00:00,35.94,36.0,35.86,35.86,45000.0,17.4721,17.5013,17.4332,17.4332,45000.0
2007-01-29 11:30:00,35.87,35.91,35.82,35.85,3700.0,17.4381,17.4575,17.4138,17.4284,3700.0
2007-01-29 12:00:00,35.85,35.85,35.75,35.81,4300.0,17.4284,17.4284,17.3798,17.4089,4300.0
2007-01-29 12:30:00,35.81,35.84,35.76,35.84,3700.0,17.4089,17.4235,17.3846,17.4235,3700.0
2007-01-29 13:00:00,35.83,35.84,35.72,35.74,8300.0,17.4187,17.4235,17.3652,17.3749,8300.0
2007-01-29 13:30:00,35.74,35.75,35.45,35.45,6800.0,17.3749,17.3798,17.2339,17.2339,6800.0
2007-01-29 14:00:00,35.43,35.49,35.34,35.38,11100.0,17.2242,17.2534,17.1804,17.1999,11100.0
2007-01-29 14:30:00,35.44,35.52,35.38,35.52,5600.0,17.2291,17.268,17.1999,17.268,5600.0
2007-01-29 15:00:00,35.52,35.75,35.52,35.72,13200.0,17.268,17.3798,17.268,17.3652,13200.0
2007-01-29 15:30:00,35.69,35.78,35.69,35.75,20400.0,17.3506,17.3943,17.3506,17.3798,20400.0
2007-01-30 09:30:00,35.9,36.03,35.7,35.71,7700.0,17.4527,17.5159,17.3555,17.3603,7700.0
2007-01-30 10:00:00,35.73,35.9,35.73,35.85,100100.0,17.37,17.4527,17.37,17.4284,100100.0
2007-01-30 10:30:00,35.85,35.88,35.78,35.88,14100.0,17.4284,17.443,17.3943,17.443,14100.0
2007-01-30 11:00:00,35.88,35.96,35.88,35.96,19300.0,17.443,17.4819,17.443,17.4819,19300.0
2007-01-30 11:30:00,35.96,35.97,35.9,35.9,9600.0,17.4819,17.4867,17.4527,17.4527,9600.0
2007-01-30 12:00:00,35.9,35.92,35.89,35.89,6900.0,17.4527,17.4624,17.4478,17.4478,6900.0
2007-01-30 12:30:00,35.89,35.91,35.85,35.89,4800.0,17.4478,17.4575,17.4284,17.4478,4800.0
2007-01-30 13:00:00,35.9,35.9,35.76,35.83,7600.0,17.4527,17.4527,17.3846,17.4187,7600.0
2007-01-30 13:30:00,35.83,35.85,35.82,35.85,52800.0,17.4187,17.4284,17.4138,17.4284,52800.0
2007-01-30 14:00:00,35.85,35.85,35.78,35.8,11200.0,17.4284,17.4284,17.3943,17.4041,11200.0
2007-01-30 14:30:00,35.79,35.83,35.75,35.83,22500.0,17.3992,17.4187,17.3798,17.4187,22500.0
2007-01-30 15:00:00,35.83,35.86,35.79,35.8,40400.0,17.4187,17.4332,17.3992,17.4041,40400.0
2007-01-30 15:30:00,35.83,35.87,35.79,35.83,47600.0,17.4187,17.4381,17.3992,17.4187,47600.0
2007-01-31 09:30:00,35.92,36.07,35.85,35.95,18500.0,17.4624,17.5353,17.4284,17.477,18500.0
2007-01-31 10:00:00,35.96,35.98,35.9,35.94,40100.0,17.4819,17.4916,17.4527,17.4721,40100.0
2007-01-31 10:30:00,35.92,35.97,35.83,35.9,30700.0,17.4624,17.4867,17.4187,17.4527,30700.0
2007-01-31 11:00:00,35.92,35.92,35.85,35.86,133600.0,17.4624,17.4624,17.4284,17.4332,133600.0
2007-01-31 11:30:00,35.88,35.92,35.84,35.9,18700.0,17.443,17.4624,17.4235,17.4527,18700.0
2007-01-31 12:00:00,35.9,35.91,35.75,35.88,19400.0,17.4527,17.4575,17.3798,17.443,19400.0
2007-01-31 12:30:00,35.87,35.91,35.74,35.88,17900.0,17.4381,17.4575,17.3749,17.443,17900.0
2007-01-31 13:00:00,35.87,35.9,35.81,35.87,11100.0,17.4381,17.4527,17.4089,17.4381,11100.0
2007-01-31 13:30:00,35.9,36.0,35.88,35.93,23600.0,17.4527,17.5013,17.443,17.4673,23600.0
2007-01-31 14:00:00,35.96,36.08,35.82,35.89,38100.0,17.4819,17.5402,17.4138,17.4478,38100.0
2007-01-31 14:30:00,35.91,36.08,35.88,36.03,51800.0,17.4575,17.5402,17.443,17.5159,51800.0
2007-01-31 15:00:00,36.05,36.09,36.01,36.05,33700.0,17.5256,17.5451,17.5062,17.5256,33700.0
2007-01-31 15:30:00,36.05,36.06,35.84,35.89,94000.0,17.5256,17.5305,17.4235,17.4478,94000.0
2007-02-01 09:30:00,36.1,36.25,35.95,36.25,10900.0,17.5499,17.6228,17.477,17.6228,10900.0
2007-02-01 10:00:00,36.21,36.34,36.21,36.28,53000.0,17.6034,17.6666,17.6034,17.6374,53000.0
2007-02-01 10:30:00,36.26,36.54,36.25,36.5,229300.0,17.6277,17.7638,17.6228,17.7444,229300.0
2007-02-01 11:00:00,36.5,36.52,36.3,36.34,31900.0,17.7444,17.7541,17.6471,17.6666,31900.0
2007-02-01 11:30:00,36.34,36.54,36.33,36.54,93800.0,17.6666,17.7638,17.6617,17.7638,93800.0
2007-02-01 12:00:00,36.54,36.66,36.48,36.5,109700.0,17.7638,17.8222,17.7347,17.7444,109700.0
2007-02-01 12:30:00,36.51,36.51,36.39,36.47,27800.0,17.7492,17.7492,17.6909,17.7298,27800.0
2007-02-01 13:00:00,36.47,36.56,36.42,36.52,30500.0,17.7298,17.7735,17.7055,17.7541,30500.0
2007-02-01 13:30:00,36.48,36.76,36.45,36.75,90800.0,17.7347,17.8708,17.7201,17.8659,90800.0
2007-02-01 14:00:00,36.75,36.87,36.66,36.71,82000.0,17.8659,17.9242,17.8222,17.8465,82000.0
2007-02-01 14:30:00,36.7,36.79,36.6,36.68,54200.0,17.8416,17.8854,17.793,17.8319,54200.0
2007-02-01 15:00:00,36.68,36.73,36.54,36.59,67800.0,17.8319,17.8562,17.7638,17.7881,67800.0
2007-02-01 15:30:00,36.59,36.64,36.54,36.55,124200.0,17.7881,17.8124,17.7638,17.7687,124200.0
2007-02-02 09:30:00,36.65,37.29,36.65,37.0,110500.0,17.8173,18.1284,17.8173,17.9874,110500.0
2007-02-02 10:00:00,37.0,37.1,36.91,36.99,145300.0,17.9874,18.0361,17.9437,17.9826,145300.0
2007-02-02 10:30:00,37.02,37.08,36.81,37.04,42200.0,17.9972,18.0263,17.8951,18.0069,42200.0
2007-02-02 11:00:00,37.04,37.06,36.93,37.03,37900.0,18.0069,18.0166,17.9534,18.002,37900.0
2007-02-02 11:30:00,37.0,37.05,36.96,37.03,38100.0,17.9874,18.0118,17.968,18.002,38100.0
2007-02-02 12:00:00,37.03,37.11,37.0,37.07,23100.0,18.002,18.0409,17.9874,18.0215,23100.0
2007-02-02 12:30:00,37.07,37.16,37.07,37.13,17300.0,18.0215,18.0652,18.0215,18.0506,17300.0
2007-02-02 13:00:00,37.13,37.18,37.07,37.08,48100.0,18.0506,18.075,18.0215,18.0263,48100.0
2007-02-02 13:30:00,37.09,37.32,37.09,37.15,42200.0,18.0312,18.143,18.0312,18.0604,42200.0
2007-02-02 14:00:00,37.15,37.2,37.09,37.09,24700.0,18.0604,18.0847,18.0312,18.0312,24700.0
2007-02-02 14:30:00,37.08,37.25,37.03,37.18,22900.0,18.0263,18.109,18.002,18.075,22900.0
2007-02-02 15:00:00,37.17,37.17,37.07,37.09,26800.0,18.0701,18.0701,18.0215,18.0312,26800.0
2007-02-02 15:30:00,37.08,37.41,37.08,37.19,169700.0,18.0263,18.1868,18.0263,18.0798,169700.0
2007-02-05 09:30:00,37.24,37.74,37.2,37.35,27300.0,18.1041,18.3472,18.0847,18.1576,27300.0
2007-02-05 10:00:00,37.33,37.45,37.29,37.39,15400.0,18.1479,18.2062,18.1284,18.177,15400.0
2007-02-05 10:30:00,37.4,37.45,37.36,37.44,23600.0,18.1819,18.2062,18.1625,18.2014,23600.0
2007-02-05 11:00:00,37.43,37.44,37.36,37.4,60600.0,18.1965,18.2014,18.1625,18.1819,60600.0
2007-02-05 11:30:00,37.4,37.52,37.4,37.5,47500.0,18.1819,18.2402,18.1819,18.2305,47500.0
2007-02-05 12:00:00,37.5,37.5,37.47,37.48,15000.0,18.2305,18.2305,18.2159,18.2208,15000.0
2007-02-05 12:30:00,37.49,37.49,37.43,37.45,15200.0,18.2257,18.2257,18.1965,18.2062,15200.0
2007-02-05 13:00:00,37.45,37.46,37.37,37.38,14400.0,18.2062,18.2111,18.1673,18.1722,14400.0
2007-02-05 13:30:00,37.38,37.38,37.27,37.28,11300.0,18.1722,18.1722,18.1187,18.1236,11300.0
2007-02-05 14:00:00,37.28,37.35,37.27,37.35,8500.0,18.1236,18.1576,18.1187,18.1576,8500.0
2007-02-05 14:30:00,37.34,37.43,37.34,37.36,15900.0,18.1527,18.1965,18.1527,18.1625,15900.0
2007-02-05 15:00:00,37.36,37.4,37.31,37.38,20000.0,18.1625,18.1819,18.1382,18.1722,20000.0
2007-02-05 15:30:00,37.38,37.4,37.25,37.27,16900.0,18.1722,18.1819,18.109,18.1187,16900.0
2007-02-06 09:30:00,37.53,37.91,37.53,37.63,126400.0,18.2451,18.4298,18.2451,18.2937,126400.0
2007-02-06 10:00:00,37.6,37.64,37.54,37.63,20100.0,18.2791,18.2986,18.25,18.2937,20100.0
2007-02-06 10:30:00,37.62,37.64,37.57,37.59,9900.0,18.2889,18.2986,18.2646,18.2743,9900.0
2007-02-06 11:00:00,37.59,37.59,37.58,37.59,5800.0,18.2743,18.2743,18.2694,18.2743,5800.0
2007-02-06 11:30:00,37.59,37.63,37.54,37.57,13500.0,18.2743,18.2937,18.25,18.2646,13500.0
2007-02-06 12:00:00,37.58,37.6,37.53,37.54,26600.0,18.2694,18.2791,18.2451,18.25,26600.0
2007-02-06 12:30:00,37.53,37.57,37.52,37.57,16400.0,18.2451,18.2646,18.2402,18.2646,16400.0
2007-02-06 13:00:00,37.56,37.6,37.56,37.6,9400.0,18.2597,18.2791,18.2597,18.2791,9400.0
2007-02-06 13:30:00,37.6,37.7,37.6,37.7,15700.0,18.2791,18.3278,18.2791,18.3278,15700.0
2007-02-06 14:00:00,37.69,37.69,37.59,37.66,11000.0,18.3229,18.3229,18.2743,18.3083,11000.0
2007-02-06 14:30:00,37.68,37.7,37.58,37.61,19800.0,18.318,18.3278,18.2694,18.284,19800.0
2007-02-06 15:00:00,37.6,37.68,37.53,37.57,24000.0,18.2791,18.318,18.2451,18.2646,24000.0
2007-02-06 15:30:00,37.55,37.62,37.55,37.58,231300.0,18.2548,18.2889,18.2548,18.2694,231300.0
2007-02-07 09:30:00,37.65,37.71,37.45,37.56,33400.0,18.3034,18.3326,18.2062,18.2597,33400.0
2007-02-07 10:00:00,37.58,37.65,37.54,37.65,32300.0,18.2694,18.3034,18.25,18.3034,32300.0
2007-02-07 10:30:00,37.65,38.02,37.65,37.9,62400.0,18.3034,18.4833,18.3034,18.425,62400.0
2007-02-07 11:00:00,37.9,37.97,37.85,37.97,22400.0,18.425,18.459,18.4007,18.459,22400.0
2007-02-07 11:30:00,37.97,38.12,37.91,38.0,36300.0,18.459,18.5319,18.4298,18.4736,36300.0
2007-02-07 12:00:00,38.0,38.11,37.99,38.08,18900.0,18.4736,18.5271,18.4687,18.5125,18900.0
2007-02-07 12:30:00,38.1,38.1,38.01,38.03,12000.0,18.5222,18.5222,18.4785,18.4882,12000.0
2007-02-07 13:00:00,38.04,38.04,37.98,37.99,29700.0,18.493,18.493,18.4639,18.4687,29700.0
2007-02-07 13:30:00,37.99,38.07,37.93,38.07,23100.0,18.4687,18.5076,18.4396,18.5076,23100.0
2007-02-07 14:00:00,38.07,38.08,38.0,38.08,26900.0,18.5076,18.5125,18.4736,18.5125,26900.0
2007-02-07 14:30:00,38.07,38.08,38.0,38.05,17700.0,18.5076,18.5125,18.4736,18.4979,17700.0
2007-02-07 15:00:00,38.04,38.08,38.04,38.05,22100.0,18.493,18.5125,18.493,18.4979,22100.0
2007-02-07 15:30:00,38.05,38.35,37.98,37.98,164200.0,18.4979,18.6437,18.4639,18.4639,164200.0
2007-02-09 09:30:00,38.04,38.2,37.43,38.2,12800.0,18.493,18.5708,18.1965,18.5708,12800.0
2007-02-09 10:00:00,38.18,38.25,38.1,38.1,14500.0,18.5611,18.5951,18.5222,18.5222,14500.0
2007-02-09 10:30:00,38.1,38.22,38.1,38.16,14000.0,18.5222,18.5805,18.5222,18.5514,14000.0
2007-02-09 11:00:00,38.15,38.2,38.14,38.15,10800.0,18.5465,18.5708,18.5417,18.5465,10800.0
2007-02-09 11:30:00,38.15,38.17,38.12,38.12,9100.0,18.5465,18.5562,18.5319,18.5319,9100.0
2007-02-09 12:00:00,38.13,38.13,37.8,37.84,12800.0,18.5368,18.5368,18.3764,18.3958,12800.0
2007-02-09 12:30:00,37.82,37.82,37.2,37.25,39900.0,18.3861,18.3861,18.0847,18.109,39900.0
2007-02-09 13:00:00,37.21,37.21,37.05,37.1,20700.0,18.0895,18.0895,18.0118,18.0361,20700.0
2007-02-09 13:30:00,37.09,37.1,36.79,36.79,27900.0,18.0312,18.0361,17.8854,17.8854,27900.0
2007-02-09 14:00:00,36.81,36.85,36.71,36.8,26300.0,17.8951,17.9145,17.8465,17.8902,26300.0
2007-02-09 14:30:00,36.77,36.82,36.72,36.73,9200.0,17.8756,17.8999,17.8513,17.8562,9200.0
2007-02-09 15:00:00,36.77,37.3,36.75,37.27,28600.0,17.8756,18.1333,17.8659,18.1187,28600.0
2007-02-09 15:30:00,37.25,37.5,37.2,37.38,106500.0,18.109,18.2305,18.0847,18.1722,106500.0
2007-02-12 09:30:00,37.2,37.2,36.79,36.91,31800.0,18.0847,18.0847,17.8854,17.9437,31800.0
2007-02-12 10:00:00,36.88,36.97,36.85,36.89,21900.0,17.9291,17.9729,17.9145,17.934,21900.0
2007-02-12 10:30:00,36.88,36.91,36.8,36.88,7900.0,17.9291,17.9437,17.8902,17.9291,7900.0
2007-02-12 11:00:00,36.87,36.98,36.84,36.94,3500.0,17.9242,17.9777,17.9097,17.9583,3500.0
2007-02-12 11:30:00,36.93,37.16,36.92,37.13,10100.0,17.9534,18.0652,17.9486,18.0506,10100.0
2007-02-12 12:00:00,37.11,37.18,37.11,37.17,13600.0,18.0409,18.075,18.0409,18.0701,13600.0
2007-02-12 12:30:00,37.17,37.19,37.15,37.19,12500.0,18.0701,18.0798,18.0604,18.0798,12500.0
2007-02-12 13:00:00,37.18,37.18,37.05,37.07,6200.0,18.075,18.075,18.0118,18.0215,6200.0
2007-02-12 13:30:00,37.07,37.09,36.85,36.86,35100.0,18.0215,18.0312,17.9145,17.9194,35100.0
2007-02-12 14:00:00,36.86,36.88,36.66,36.7,36900.0,17.9194,17.9291,17.8222,17.8416,36900.0
2007-02-12 14:30:00,36.69,36.78,36.69,36.72,12500.0,17.8367,17.8805,17.8367,17.8513,12500.0
2007-02-12 15:00:00,36.73,36.88,36.73,36.85,13200.0,17.8562,17.9291,17.8562,17.9145,13200.0
2007-02-12 15:30:00,36.85,36.91,36.72,36.86,37400.0,17.9145,17.9437,17.8513,17.9194,37400.0
2007-02-13 09:30:00,36.88,36.96,36.71,36.86,104800.0,17.9291,17.968,17.8465,17.9194,104800.0
2007-02-13 10:00:00,36.86,36.98,36.86,36.95,12500.0,17.9194,17.9777,17.9194,17.9631,12500.0
2007-02-13 10:30:00,36.95,37.09,36.9,36.9,15700.0,17.9631,18.0312,17.9388,17.9388,15700.0
2007-02-13 11:00:00,36.92,37.05,36.91,37.02,18500.0,17.9486,18.0118,17.9437,17.9972,18500.0
2007-02-13 11:30:00,37.03,37.25,37.02,37.16,111300.0,18.002,18.109,17.9972,18.0652,111300.0
2007-02-13 12:00:00,37.19,37.2,37.11,37.14,20200.0,18.0798,18.0847,18.0409,18.0555,20200.0
2007-02-13 12:30:00,37.13,37.18,37.11,37.12,14000.0,18.0506,18.075,18.0409,18.0458,14000.0
2007-02-13 13:00:00,37.13,37.22,37.11,37.14,13000.0,18.0506,18.0944,18.0409,18.0555,13000.0
2007-02-13 13:30:00,37.14,37.15,37.0,37.1,23400.0,18.0555,18.0604,17.9874,18.0361,23400.0
2007-02-13 14:00:00,37.09,37.22,37.07,37.19,16200.0,18.0312,18.0944,18.0215,18.0798,16200.0
2007-02-13 14:30:00,37.19,37.32,37.19,37.3,27600.0,18.0798,18.143,18.0798,18.1333,27600.0
2007-02-13 15:00:00,37.3,37.36,37.26,37.3,27000.0,18.1333,18.1625,18.1138,18.1333,27000.0
2007-02-13 15:30:00,37.31,37.38,37.29,37.3,63600.0,18.1382,18.1722,18.1284,18.1333,63600.0
2007-02-14 09:30:00,37.4,37.68,37.33,37.56,24900.0,18.1819,18.318,18.1479,18.2597,24900.0
2007-02-14 10:00:00,37.58,38.03,37.58,38.01,58900.0,18.2694,18.4882,18.2694,18.4785,58900.0
2007-02-14 10:30:00,37.99,38.02,37.92,38.0,26900.0,18.4687,18.4833,18.4347,18.4736,26900.0
2007-02-14 11:00:00,38.01,38.05,37.97,38.02,20800.0,18.4785,18.4979,18.459,18.4833,20800.0
2007-02-14 11:30:00,38.02,38.02,37.85,37.89,8500.0,18.4833,18.4833,18.4007,18.4201,8500.0
2007-02-14 12:00:00,37.88,37.91,37.68,37.8,13000.0,18.4153,18.4298,18.318,18.3764,13000.0
2007-02-14 12:30:00,37.81,37.97,37.81,37.97,5900.0,18.3812,18.459,18.3812,18.459,5900.0
2007-02-14 13:00:00,37.97,38.02,37.9,38.02,11500.0,18.459,18.4833,18.425,18.4833,11500.0
2007-02-14 13:30:00,38.02,38.05,37.99,38.03,19000.0,18.4833,18.4979,18.4687,18.4882,19000.0
2007-02-14 14:00:00,38.03,38.16,37.97,38.02,31200.0,18.4882,18.5514,18.459,18.4833,31200.0
2007-02-14 14:30:00,38.02,38.04,37.93,37.97,30800.0,18.4833,18.493,18.4396,18.459,30800.0
2007-02-14 15:00:00,37.97,38.01,37.85,37.86,21400.0,18.459,18.4785,18.4007,18.4055,21400.0
2007-02-14 15:30:00,37.86,38.0,37.83,37.94,73400.0,18.4055,18.4736,18.391,18.4444,73400.0
2007-02-15 09:30:00,38.0,38.1,37.93,38.08,54400.0,18.4736,18.5222,18.4396,18.5125,54400.0
2007-02-15 10:00:00,38.04,38.07,37.96,38.07,48500.0,18.493,18.5076,18.4541,18.5076,48500.0
2007-02-15 10:30:00,38.07,38.12,38.04,38.1,21900.0,18.5076,18.5319,18.493,18.5222,21900.0
2007-02-15 11:00:00,38.09,38.22,38.05,38.2,25200.0,18.5173,18.5805,18.4979,18.5708,25200.0
2007-02-15 11:30:00,38.22,38.34,38.2,38.26,66600.0,18.5805,18.6389,18.5708,18.6,66600.0
2007-02-15 12:00:00,38.26,38.32,38.24,38.28,28500.0,18.6,18.6292,18.5903,18.6097,28500.0
2007-02-15 12:30:00,38.28,38.57,38.28,38.5,44200.0,18.6097,18.7507,18.6097,18.7167,44200.0
2007-02-15 13:00:00,38.5,38.7,38.5,38.68,19000.0,18.7167,18.8139,18.7167,18.8042,19000.0
2007-02-15 13:30:00,38.68,38.68,38.56,38.65,18100.0,18.8042,18.8042,18.7458,18.7896,18100.0
2007-02-15 14:00:00,38.65,38.71,38.59,38.6,18800.0,18.7896,18.8188,18.7604,18.7653,18800.0
2007-02-15 14:30:00,38.59,38.59,38.25,38.26,33500.0,18.7604,18.7604,18.5951,18.6,33500.0
2007-02-15 15:00:00,38.26,38.26,38.03,38.1,23800.0,18.6,18.6,18.4882,18.5222,23800.0
2007-02-15 15:30:00,38.09,38.09,37.99,38.0,41300.0,18.5173,18.5173,18.4687,18.4736,41300.0
2007-02-16 09:30:00,38.0,38.06,37.67,37.88,25300.0,18.4736,18.5028,18.3132,18.4153,25300.0
2007-02-16 10:00:00,37.78,37.79,37.51,37.61,209000.0,18.3666,18.3715,18.2354,18.284,209000.0
2007-02-16 10:30:00,37.57,37.59,37.42,37.43,15400.0,18.2646,18.2743,18.1916,18.1965,15400.0
2007-02-16 11:00:00,37.42,37.42,37.31,37.32,4500.0,18.1916,18.1916,18.1382,18.143,4500.0
2007-02-16 11:30:00,37.3,37.3,37.16,37.2,6700.0,18.1333,18.1333,18.0652,18.0847,6700.0
2007-02-16 12:00:00,37.23,37.25,37.08,37.14,12400.0,18.0993,18.109,18.0263,18.0555,12400.0
2007-02-16 12:30:00,37.14,37.27,37.12,37.26,6300.0,18.0555,18.1187,18.0458,18.1138,6300.0
2007-02-16 13:00:00,37.21,37.3,37.21,37.21,4200.0,18.0895,18.1333,18.0895,18.0895,4200.0
2007-02-16 13:30:00,37.21,37.35,37.18,37.29,7200.0,18.0895,18.1576,18.075,18.1284,7200.0
2007-02-16 14:00:00,37.33,37.54,37.31,37.54,9300.0,18.1479,18.25,18.1382,18.25,9300.0
2007-02-16 14:30:00,37.54,37.71,37.52,37.69,52900.0,18.25,18.3326,18.2402,18.3229,52900.0
2007-02-16 15:00:00,37.69,37.88,37.65,37.88,28600.0,18.3229,18.4153,18.3034,18.4153,28600.0
2007-02-16 15:30:00,37.88,38.0,37.86,37.97,20100.0,18.4153,18.4736,18.4055,18.459,20100.0
2007-02-20 09:30:00,38.15,38.25,38.11,38.13,28500.0,18.5465,18.5951,18.5271,18.5368,28500.0
2007-02-20 10:00:00,38.14,38.24,37.83,38.24,32600.0,18.5417,18.5903,18.391,18.5903,32600.0
2007-02-20 10:30:00,38.24,38.62,38.2,38.62,30900.0,18.5903,18.775,18.5708,18.775,30900.0
2007-02-20 11:00:00,38.62,38.91,38.56,38.89,28100.0,18.775,18.916,18.7458,18.9063,28100.0
2007-02-20 11:30:00,38.93,38.99,38.83,38.86,14400.0,18.9257,18.9549,18.8771,18.8917,14400.0
2007-02-20 12:00:00,38.86,39.14,38.83,39.14,49800.0,18.8917,19.0278,18.8771,19.0278,49800.0
2007-02-20 12:30:00,39.15,39.23,39.1,39.22,40200.0,19.0327,19.0716,19.0084,19.0667,40200.0
2007-02-20 13:00:00,39.24,39.31,39.17,39.31,34500.0,19.0764,19.1104,19.0424,19.1104,34500.0
2007-02-20 13:30:00,39.31,39.37,39.29,39.34,22700.0,19.1104,19.1396,19.1007,19.125,22700.0
2007-02-20 14:00:00,39.34,39.47,39.25,39.46,36100.0,19.125,19.1882,19.0813,19.1834,36100.0
2007-02-20 14:30:00,39.44,39.47,39.29,39.36,58500.0,19.1736,19.1882,19.1007,19.1348,58500.0
2007-02-20 15:00:00,39.36,39.36,39.16,39.18,51700.0,19.1348,19.1348,19.0375,19.0472,51700.0
2007-02-20 15:30:00,39.18,39.2,39.02,39.1,87100.0,19.0472,19.057,18.9695,19.0084,87100.0
2007-02-21 09:30:00,39.1,39.13,39.0,39.11,24500.0,19.0084,19.0229,18.9597,19.0132,24500.0
2007-02-21 10:00:00,39.11,39.14,39.04,39.13,14800.0,19.0132,19.0278,18.9792,19.0229,14800.0
2007-02-21 10:30:00,39.14,39.28,39.04,39.27,33000.0,19.0278,19.0959,18.9792,19.091,33000.0
2007-02-21 11:00:00,39.28,39.3,39.09,39.23,22700.0,19.0959,19.1056,19.0035,19.0716,22700.0
2007-02-21 11:30:00,39.23,39.27,39.18,39.2,12600.0,19.0716,19.091,19.0472,19.057,12600.0
2007-02-21 12:00:00,39.19,39.3,39.19,39.25,11100.0,19.0521,19.1056,19.0521,19.0813,11100.0
2007-02-21 12:30:00,39.24,39.28,39.21,39.27,7200.0,19.0764,19.0959,19.0618,19.091,7200.0
2007-02-21 13:00:00,39.27,39.3,39.22,39.28,11500.0,19.091,19.1056,19.0667,19.0959,11500.0
2007-02-21 13:30:00,39.28,39.28,39.2,39.21,17400.0,19.0959,19.0959,19.057,19.0618,17400.0
2007-02-21 14:00:00,39.19,39.43,39.19,39.28,31500.0,19.0521,19.1688,19.0521,19.0959,31500.0
2007-02-21 14:30:00,39.27,39.32,39.23,39.27,22800.0,19.091,19.1153,19.0716,19.091,22800.0
2007-02-21 15:00:00,39.26,39.35,39.19,39.22,28200.0,19.0861,19.1299,19.0521,19.0667,28200.0
2007-02-21 15:30:00,39.22,39.48,39.22,39.48,52600.0,19.0667,19.1931,19.0667,19.1931,52600.0
2007-02-22 09:30:00,39.47,39.48,39.31,39.47,6000.0,19.1882,19.1931,19.1104,19.1882,6000.0
2007-02-22 10:00:00,39.44,39.44,39.08,39.13,12700.0,19.1736,19.1736,18.9986,19.0229,12700.0
2007-02-22 10:30:00,39.11,39.41,38.92,39.39,18800.0,19.0132,19.1591,18.9209,19.1493,18800.0
2007-02-22 11:00:00,39.39,39.39,39.12,39.24,17700.0,19.1493,19.1493,19.0181,19.0764,17700.0
2007-02-22 11:30:00,39.27,39.3,39.07,39.07,16700.0,19.091,19.1056,18.9938,18.9938,16700.0
2007-02-22 12:00:00,39.09,39.12,38.99,39.04,7100.0,19.0035,19.0181,18.9549,18.9792,7100.0
2007-02-22 12:30:00,39.04,39.17,39.04,39.12,9800.0,18.9792,19.0424,18.9792,19.0181,9800.0
2007-02-22 13:00:00,39.1,39.14,39.04,39.1,6800.0,19.0084,19.0278,18.9792,19.0084,6800.0
2007-02-22 13:30:00,39.1,39.15,39.04,39.07,6600.0,19.0084,19.0327,18.9792,18.9938,6600.0
2007-02-22 14:00:00,39.08,39.24,39.08,39.22,9000.0,18.9986,19.0764,18.9986,19.0667,9000.0
2007-02-22 14:30:00,39.21,39.21,39.06,39.06,12500.0,19.0618,19.0618,18.9889,18.9889,12500.0
2007-02-22 15:00:00,39.04,39.16,39.04,39.08,17600.0,18.9792,19.0375,18.9792,18.9986,17600.0
2007-02-22 15:30:00,39.08,39.14,38.99,39.09,42300.0,18.9986,19.0278,18.9549,19.0035,42300.0
2007-02-23 09:30:00,39.13,39.14,38.83,38.88,15400.0,19.0229,19.0278,18.8771,18.9014,15400.0
2007-02-23 10:00:00,38.87,38.94,38.62,38.62,10800.0,18.8965,18.9306,18.775,18.775,10800.0
2007-02-23 10:30:00,38.66,38.97,38.55,38.89,30800.0,18.7945,18.9452,18.741,18.9063,30800.0
2007-02-23 11:00:00,38.89,38.89,38.5,38.51,15900.0,18.9063,18.9063,18.7167,18.7215,15900.0
2007-02-23 11:30:00,38.5,38.57,38.47,38.5,20700.0,18.7167,18.7507,18.7021,18.7167,20700.0
2007-02-23 12:00:00,38.5,38.51,38.34,38.49,31600.0,18.7167,18.7215,18.6389,18.7118,31600.0
2007-02-23 12:30:00,38.49,38.54,38.32,38.48,128700.0,18.7118,18.7361,18.6292,18.7069,128700.0
2007-02-23 13:00:00,38.48,38.62,38.44,38.55,42500.0,18.7069,18.775,18.6875,18.741,42500.0
2007-02-23 13:30:00,38.56,38.88,38.56,38.65,68600.0,18.7458,18.9014,18.7458,18.7896,68600.0
2007-02-23 14:00:00,38.68,38.97,38.65,38.95,89400.0,18.8042,18.9452,18.7896,18.9354,89400.0
2007-02-23 14:30:00,38.95,39.03,38.87,38.93,59100.0,18.9354,18.9743,18.8965,18.9257,59100.0
2007-02-23 15:00:00,38.94,38.96,38.87,38.9,42600.0,18.9306,18.9403,18.8965,18.9111,42600.0
2007-02-23 15:30:00,38.9,39.01,38.88,39.01,63000.0,18.9111,18.9646,18.9014,18.9646,63000.0
2007-02-26 09:30:00,39.1,39.31,39.03,39.09,59900.0,19.0084,19.1104,18.9743,19.0035,59900.0
2007-02-26 10:00:00,39.08,39.15,38.95,39.01,64900.0,18.9986,19.0327,18.9354,18.9646,64900.0
2007-02-26 10:30:00,39.01,39.01,38.78,38.95,94500.0,18.9646,18.9646,18.8528,18.9354,94500.0
2007-02-26 11:00:00,38.96,38.97,38.75,38.86,18900.0,18.9403,18.9452,18.8382,18.8917,18900.0
2007-02-26 11:30:00,38.88,38.97,38.85,38.97,25100.0,18.9014,18.9452,18.8868,18.9452,25100.0
2007-02-26 12:00:00,38.93,38.98,38.85,38.88,44800.0,18.9257,18.95,18.8868,18.9014,44800.0
2007-02-26 12:30:00,38.86,38.91,38.8,38.9,68000.0,18.8917,18.916,18.8625,18.9111,68000.0
2007-02-26 13:00:00,38.9,38.95,38.86,38.92,38900.0,18.9111,18.9354,18.8917,18.9209,38900.0
2007-02-26 13:30:00,38.92,38.92,38.8,38.86,68100.0,18.9209,18.9209,18.8625,18.8917,68100.0
2007-02-26 14:00:00,38.87,38.93,38.84,38.9,42300.0,18.8965,18.9257,18.882,18.9111,42300.0
2007-02-26 14:30:00,38.9,38.92,38.8,38.85,84100.0,18.9111,18.9209,18.8625,18.8868,84100.0
2007-02-26 15:00:00,38.87,38.89,38.72,38.77,35500.0,18.8965,18.9063,18.8236,18.8479,35500.0
2007-02-26 15:30:00,38.78,38.78,38.55,38.61,48900.0,18.8528,18.8528,18.741,18.7701,48900.0
2007-02-27 09:30:00,38.25,38.25,38.0,38.1,48800.0,18.5951,18.5951,18.4736,18.5222,48800.0
2007-02-27 10:00:00,38.14,38.42,37.9,38.38,50700.0,18.5417,18.6778,18.425,18.6583,50700.0
2007-02-27 10:30:00,38.38,38.42,38.27,38.41,52900.0,18.6583,18.6778,18.6049,18.6729,52900.0
2007-02-27 11:00:00,38.4,38.46,38.34,38.46,79800.0,18.6681,18.6972,18.6389,18.6972,79800.0
2007-02-27 11:30:00,38.42,38.42,38.24,38.24,57700.0,18.6778,18.6778,18.5903,18.5903,57700.0
2007-02-27 12:00:00,38.24,38.33,38.17,38.29,6700.0,18.5903,18.634,18.5562,18.6146,6700.0
2007-02-27 12:30:00,38.29,38.37,38.23,38.26,17700.0,18.6146,18.6535,18.5854,18.6,17700.0
2007-02-27 13:00:00,38.26,38.26,38.12,38.16,23800.0,18.6,18.6,18.5319,18.5514,23800.0
2007-02-27 13:30:00,38.16,38.16,37.89,37.95,28600.0,18.5514,18.5514,18.4201,18.4493,28600.0
2007-02-27 14:00:00,37.95,38.0,37.75,37.76,31100.0,18.4493,18.4736,18.3521,18.3569,31100.0
2007-02-27 14:30:00,37.75,37.85,37.58,37.68,45900.0,18.3521,18.4007,18.2694,18.318,45900.0
2007-02-27 15:00:00,37.68,37.8,37.35,37.73,96300.0,18.318,18.3764,18.1576,18.3423,96300.0
2007-02-27 15:30:00,37.73,37.75,37.41,37.42,61800.0,18.3423,18.3521,18.1868,18.1916,61800.0
2007-02-28 09:30:00,39.0,39.48,38.25,38.4,80900.0,18.9597,19.1931,18.5951,18.6681,80900.0
2007-02-28 10:00:00,38.44,38.97,38.36,38.95,71400.0,18.6875,18.9452,18.6486,18.9354,71400.0
2007-02-28 10:30:00,38.95,39.11,38.63,39.04,172400.0,18.9354,19.0132,18.7799,18.9792,172400.0
2007-02-28 11:00:00,39.04,39.13,38.94,39.0,67900.0,18.9792,19.0229,18.9306,18.9597,67900.0
2007-02-28 11:30:00,39.05,39.2,39.0,39.14,112100.0,18.9841,19.057,18.9597,19.0278,112100.0
2007-02-28 12:00:00,39.11,39.16,39.02,39.03,35800.0,19.0132,19.0375,18.9695,18.9743,35800.0
2007-02-28 12:30:00,39.02,39.22,39.0,39.2,91400.0,18.9695,19.0667,18.9597,19.057,91400.0
2007-02-28 13:00:00,39.2,39.2,39.15,39.2,27800.0,19.057,19.057,19.0327,19.057,27800.0
2007-02-28 13:30:00,39.2,39.28,39.07,39.08,52100.0,19.057,19.0959,18.9938,18.9986,52100.0
2007-02-28 14:00:00,39.08,39.25,39.08,39.2,51800.0,18.9986,19.0813,18.9986,19.057,51800.0
2007-02-28 14:30:00,39.2,39.57,39.16,39.51,55500.0,19.057,19.2368,19.0375,19.2077,55500.0
2007-02-28 15:00:00,39.51,39.69,39.35,39.59,29400.0,19.2077,19.2952,19.1299,19.2466,29400.0
2007-02-28 15:30:00,39.58,39.67,39.47,39.6,90500.0,19.2417,19.2855,19.1882,19.2514,90500.0
2007-03-01 09:30:00,39.64,40.42,39.61,40.03,128700.0,19.2709,19.6501,19.2563,19.4605,128700.0
2007-03-01 10:00:00,40.05,40.24,39.69,39.83,115000.0,19.4702,19.5626,19.2952,19.3632,115000.0
2007-03-01 10:30:00,39.85,40.0,39.69,39.83,80500.0,19.373,19.4459,19.2952,19.3632,80500.0
2007-03-01 11:00:00,39.8,39.9,39.61,39.77,45700.0,19.3487,19.3973,19.2563,19.3341,45700.0
2007-03-01 11:30:00,39.78,39.85,39.62,39.78,51000.0,19.3389,19.373,19.2612,19.3389,51000.0
2007-03-01 12:00:00,39.79,39.8,39.5,39.75,32500.0,19.3438,19.3487,19.2028,19.3244,32500.0
2007-03-01 12:30:00,39.74,39.85,39.69,39.8,19700.0,19.3195,19.373,19.2952,19.3487,19700.0
2007-03-01 13:00:00,39.8,39.8,39.65,39.67,24100.0,19.3487,19.3487,19.2757,19.2855,24100.0
2007-03-01 13:30:00,39.68,39.68,39.5,39.57,30800.0,19.2903,19.2903,19.2028,19.2368,30800.0
2007-03-01 14:00:00,39.55,39.65,39.42,39.42,23400.0,19.2271,19.2757,19.1639,19.1639,23400.0
2007-03-01 14:30:00,39.42,39.6,39.35,39.59,165800.0,19.1639,19.2514,19.1299,19.2466,165800.0
2007-03-01 15:00:00,39.52,39.53,38.92,39.09,33800.0,19.2125,19.2174,18.9209,19.0035,33800.0
2007-03-01 15:30:00,39.09,39.25,39.06,39.12,46900.0,19.0035,19.0813,18.9889,19.0181,46900.0
2007-03-02 09:30:00,39.02,39.15,38.72,39.11,36600.0,18.9695,19.0327,18.8236,19.0132,36600.0
2007-03-02 10:00:00,39.11,39.11,38.93,39.0,32400.0,19.0132,19.0132,18.9257,18.9597,32400.0
2007-03-02 10:30:00,38.99,39.05,38.98,39.0,39000.0,18.9549,18.9841,18.95,18.9597,39000.0
2007-03-02 11:00:00,39.0,39.03,38.95,39.01,83500.0,18.9597,18.9743,18.9354,18.9646,83500.0
2007-03-02 11:30:00,39.0,39.14,38.95,39.02,19300.0,18.9597,19.0278,18.9354,18.9695,19300.0
2007-03-02 12:00:00,39.02,39.05,38.84,38.92,38000.0,18.9695,18.9841,18.882,18.9209,38000.0
2007-03-02 12:30:00,38.93,39.05,38.8,38.98,22100.0,18.9257,18.9841,18.8625,18.95,22100.0
2007-03-02 13:00:00,38.98,39.02,38.87,38.87,15600.0,18.95,18.9695,18.8965,18.8965,15600.0
2007-03-02 13:30:00,38.88,39.08,38.8,39.0,42100.0,18.9014,18.9986,18.8625,18.9597,42100.0
2007-03-02 14:00:00,39.0,39.02,38.8,38.9,21400.0,18.9597,18.9695,18.8625,18.9111,21400.0
2007-03-02 14:30:00,38.89,38.91,38.69,38.7,41900.0,18.9063,18.916,18.809,18.8139,41900.0
2007-03-02 15:00:00,38.72,38.84,38.72,38.78,77400.0,18.8236,18.882,18.8236,18.8528,77400.0
2007-03-02 15:30:00,38.79,38.79,38.39,38.39,36100.0,18.8577,18.8577,18.6632,18.6632,36100.0
2007-03-05 09:30:00,38.25,38.71,37.9,38.45,36600.0,18.5951,18.8188,18.425,18.6924,36600.0
2007-03-05 10:00:00,38.39,38.75,38.18,38.29,70800.0,18.6632,18.8382,18.5611,18.6146,70800.0
2007-03-05 10:30:00,38.29,38.3,38.04,38.19,63600.0,18.6146,18.6194,18.493,18.566,63600.0
2007-03-05 11:00:00,38.24,38.29,38.07,38.14,57100.0,18.5903,18.6146,18.5076,18.5417,57100.0
2007-03-05 11:30:00,38.17,38.22,38.04,38.16,41100.0,18.5562,18.5805,18.493,18.5514,41100.0
2007-03-05 12:00:00,38.15,38.15,37.5,37.71,26900.0,18.5465,18.5465,18.2305,18.3326,26900.0
2007-03-05 12:30:00,37.69,37.69,37.19,37.37,53900.0,18.3229,18.3229,18.0798,18.1673,53900.0
2007-03-05 13:00:00,37.38,37.58,37.31,37.33,22100.0,18.1722,18.2694,18.1382,18.1479,22100.0
2007-03-05 13:30:00,37.32,37.82,37.32,37.76,81700.0,18.143,18.3861,18.143,18.3569,81700.0
2007-03-05 14:00:00,37.75,37.79,37.43,37.5,43700.0,18.3521,18.3715,18.1965,18.2305,43700.0
2007-03-05 14:30:00,37.46,37.7,37.44,37.53,42400.0,18.2111,18.3278,18.2014,18.2451,42400.0
2007-03-05 15:00:00,37.55,37.66,37.29,37.55,130700.0,18.2548,18.3083,18.1284,18.2548,130700.0
2007-03-05 15:30:00,37.52,37.55,37.1,37.25,106600.0,18.2402,18.2548,18.0361,18.109,106600.0
2007-03-06 09:30:00,37.48,38.19,37.48,37.95,24100.0,18.2208,18.566,18.2208,18.4493,24100.0
2007-03-06 10:00:00,38.0,38.0,37.8,37.88,39000.0,18.4736,18.4736,18.3764,18.4153,39000.0
2007-03-06 10:30:00,37.92,37.96,37.73,37.73,35600.0,18.4347,18.4541,18.3423,18.3423,35600.0
2007-03-06 11:00:00,37.73,37.93,37.73,37.85,24200.0,18.3423,18.4396,18.3423,18.4007,24200.0
2007-03-06 11:30:00,37.85,38.0,37.84,37.9,46600.0,18.4007,18.4736,18.3958,18.425,46600.0
2007-03-06 12:00:00,37.9,37.96,37.88,37.9,33800.0,18.425,18.4541,18.4153,18.425,33800.0
2007-03-06 12:30:00,37.9,38.15,37.9,38.1,82200.0,18.425,18.5465,18.425,18.5222,82200.0
2007-03-06 13:00:00,38.08,38.33,38.06,38.1,58900.0,18.5125,18.634,18.5028,18.5222,58900.0
2007-03-06 13:30:00,38.1,38.13,38.08,38.09,29600.0,18.5222,18.5368,18.5125,18.5173,29600.0
2007-03-06 14:00:00,38.1,38.28,38.05,38.08,145900.0,18.5222,18.6097,18.4979,18.5125,145900.0
2007-03-06 14:30:00,38.06,38.32,38.06,38.29,26600.0,18.5028,18.6292,18.5028,18.6146,26600.0
2007-03-06 15:00:00,38.3,38.32,38.19,38.29,32800.0,18.6194,18.6292,18.566,18.6146,32800.0
2007-03-06 15:30:00,38.3,38.34,38.19,38.25,80000.0,18.6194,18.6389,18.566,18.5951,80000.0
2007-03-07 09:30:00,38.55,38.66,38.18,38.59,52800.0,18.741,18.7945,18.5611,18.7604,52800.0
2007-03-07 10:00:00,38.52,38.6,38.5,38.58,27000.0,18.7264,18.7653,18.7167,18.7556,27000.0
2007-03-07 10:30:00,38.56,38.59,38.5,38.5,12900.0,18.7458,18.7604,18.7167,18.7167,12900.0
2007-03-07 11:00:00,38.5,38.53,38.28,38.28,28100.0,18.7167,18.7313,18.6097,18.6097,28100.0
2007-03-07 11:30:00,38.28,38.32,38.1,38.3,20000.0,18.6097,18.6292,18.5222,18.6194,20000.0
2007-03-07 12:00:00,38.31,38.52,38.27,38.52,21700.0,18.6243,18.7264,18.6049,18.7264,21700.0
2007-03-07 12:30:00,38.55,38.65,38.51,38.59,29100.0,18.741,18.7896,18.7215,18.7604,29100.0
2007-03-07 13:00:00,38.59,38.65,38.49,38.61,38400.0,18.7604,18.7896,18.7118,18.7701,38400.0
2007-03-07 13:30:00,38.57,38.6,38.54,38.56,12800.0,18.7507,18.7653,18.7361,18.7458,12800.0
2007-03-07 14:00:00,38.54,38.54,38.36,38.5,29200.0,18.7361,18.7361,18.6486,18.7167,29200.0
2007-03-07 14:30:00,38.5,38.51,38.46,38.49,16700.0,18.7167,18.7215,18.6972,18.7118,16700.0
2007-03-07 15:00:00,38.5,38.5,38.45,38.48,62300.0,18.7167,18.7167,18.6924,18.7069,62300.0
2007-03-07 15:30:00,38.47,38.6,38.43,38.49,280100.0,18.7021,18.7653,18.6826,18.7118,280100.0
2007-03-08 09:30:00,38.7,39.14,38.5,38.9,28500.0,18.8139,19.0278,18.7167,18.9111,28500.0
2007-03-08 10:00:00,38.91,39.1,38.9,39.09,51100.0,18.916,19.0084,18.9111,19.0035,51100.0
2007-03-08 10:30:00,39.09,39.23,39.06,39.18,40200.0,19.0035,19.0716,18.9889,19.0472,40200.0
2007-03-08 11:00:00,39.18,39.2,39.09,39.12,33400.0,19.0472,19.057,19.0035,19.0181,33400.0
2007-03-08 11:30:00,39.11,39.2,39.11,39.14,8500.0,19.0132,19.057,19.0132,19.0278,8500.0
2007-03-08 12:00:00,39.14,39.22,39.14,39.22,10600.0,19.0278,19.0667,19.0278,19.0667,10600.0
2007-03-08 12:30:00,39.2,39.24,39.0,39.11,63100.0,19.057,19.0764,18.9597,19.0132,63100.0
2007-03-08 13:00:00,39.13,39.19,39.0,39.17,28300.0,19.0229,19.0521,18.9597,19.0424,28300.0
2007-03-08 13:30:00,39.17,39.17,39.0,39.0,30100.0,19.0424,19.0424,18.9597,18.9597,30100.0
2007-03-08 14:00:00,39.0,39.05,38.8,38.97,58500.0,18.9597,18.9841,18.8625,18.9452,58500.0
2007-03-08 14:30:00,38.95,38.95,38.64,38.9,58500.0,18.9354,18.9354,18.7847,18.9111,58500.0
2007-03-08 15:00:00,38.93,38.93,38.55,38.69,33700.0,18.9257,18.9257,18.741,18.809,33700.0
2007-03-08 15:30:00,38.71,38.73,38.49,38.6,24100.0,18.8188,18.8285,18.7118,18.7653,24100.0
2007-03-09 09:30:00,38.8,39.0,38.8,38.86,15500.0,18.8625,18.9597,18.8625,18.8917,15500.0
2007-03-09 10:00:00,38.86,38.87,38.54,38.85,13400.0,18.8917,18.8965,18.7361,18.8868,13400.0
2007-03-09 10:30:00,38.84,38.98,38.74,38.88,20000.0,18.882,18.95,18.8333,18.9014,20000.0
2007-03-09 11:00:00,38.85,38.88,38.76,38.83,10100.0,18.8868,18.9014,18.8431,18.8771,10100.0
2007-03-09 11:30:00,38.83,38.9,38.83,38.88,9800.0,18.8771,18.9111,18.8771,18.9014,9800.0
2007-03-09 12:00:00,38.88,38.9,38.8,38.9,25800.0,18.9014,18.9111,18.8625,18.9111,25800.0
2007-03-09 12:30:00,38.9,38.9,38.75,38.81,16000.0,18.9111,18.9111,18.8382,18.8674,16000.0
2007-03-09 13:00:00,38.81,38.83,38.63,38.71,13400.0,18.8674,18.8771,18.7799,18.8188,13400.0
2007-03-09 13:30:00,38.71,38.74,38.52,38.52,7200.0,18.8188,18.8333,18.7264,18.7264,7200.0
2007-03-09 14:00:00,38.52,38.64,38.41,38.54,79900.0,18.7264,18.7847,18.6729,18.7361,79900.0
2007-03-09 14:30:00,38.54,38.75,38.52,38.6,29000.0,18.7361,18.8382,18.7264,18.7653,29000.0
2007-03-09 15:00:00,38.6,38.7,38.47,38.49,32800.0,18.7653,18.8139,18.7021,18.7118,32800.0
2007-03-09 15:30:00,38.5,38.68,38.45,38.5,64800.0,18.7167,18.8042,18.6924,18.7167,64800.0
2007-03-12 09:30:00,38.65,38.73,38.46,38.47,7800.0,18.7896,18.8285,18.6972,18.7021,7800.0
2007-03-12 10:00:00,38.44,38.66,38.43,38.65,10700.0,18.6875,18.7945,18.6826,18.7896,10700.0
2007-03-12 10:30:00,38.66,38.69,38.49,38.6,34200.0,18.7945,18.809,18.7118,18.7653,34200.0
2007-03-12 11:00:00,38.6,38.69,38.6,38.67,7000.0,18.7653,18.809,18.7653,18.7993,7000.0
2007-03-12 11:30:00,38.62,38.7,38.56,38.69,23100.0,18.775,18.8139,18.7458,18.809,23100.0
2007-03-12 12:00:00,38.68,38.91,38.66,38.91,26700.0,18.8042,18.916,18.7945,18.916,26700.0
2007-03-12 12:30:00,38.91,38.95,38.77,38.85,17100.0,18.916,18.9354,18.8479,18.8868,17100.0
2007-03-12 13:00:00,38.85,38.85,38.68,38.7,21500.0,18.8868,18.8868,18.8042,18.8139,21500.0
2007-03-12 13:30:00,38.68,38.86,38.64,38.83,27800.0,18.8042,18.8917,18.7847,18.8771,27800.0
2007-03-12 14:00:00,38.83,38.88,38.75,38.77,38200.0,18.8771,18.9014,18.8382,18.8479,38200.0
2007-03-12 14:30:00,38.78,38.85,38.76,38.85,26700.0,18.8528,18.8868,18.8431,18.8868,26700.0
2007-03-12 15:00:00,38.84,38.85,38.65,38.66,13300.0,18.882,18.8868,18.7896,18.7945,13300.0
2007-03-12 15:30:00,38.66,38.7,38.56,38.63,33600.0,18.7945,18.8139,18.7458,18.7799,33600.0
2007-03-13 09:30:00,38.2,38.29,37.94,38.12,33700.0,18.7115,18.7556,18.5842,18.6723,33700.0
2007-03-13 10:00:00,38.1,38.5,38.1,38.47,59000.0,18.6625,18.8585,18.6625,18.8438,59000.0
2007-03-13 10:30:00,38.47,38.48,38.34,38.46,26500.0,18.8438,18.8487,18.7801,18.8389,26500.0
2007-03-13 11:00:00,38.45,38.46,38.26,38.28,19100.0,18.834,18.8389,18.7409,18.7507,19100.0
2007-03-13 11:30:00,38.28,38.35,38.22,38.35,41700.0,18.7507,18.785,18.7213,18.785,41700.0
2007-03-13 12:00:00,38.34,38.34,37.99,37.99,13400.0,18.7801,18.7801,18.6087,18.6087,13400.0
2007-03-13 12:30:00,37.93,37.95,37.76,37.82,10300.0,18.5793,18.5891,18.496,18.5254,10300.0
2007-03-13 13:00:00,37.84,37.84,37.75,37.76,23700.0,18.5352,18.5352,18.4911,18.496,23700.0
2007-03-13 13:30:00,37.77,37.8,37.64,37.77,15200.0,18.5009,18.5156,18.4372,18.5009,15200.0
2007-03-13 14:00:00,37.78,37.83,37.69,37.83,20000.0,18.5058,18.5303,18.4617,18.5303,20000.0
2007-03-13 14:30:00,37.83,38.03,37.79,37.81,11000.0,18.5303,18.6283,18.5107,18.5205,11000.0
2007-03-13 15:00:00,37.8,37.94,37.73,37.91,14600.0,18.5156,18.5842,18.4813,18.5695,14600.0
2007-03-13 15:30:00,37.9,37.95,37.64,37.77,58800.0,18.5646,18.5891,18.4372,18.5009,58800.0
2007-03-14 09:30:00,37.78,38.04,37.75,37.76,18400.0,18.5058,18.6332,18.4911,18.496,18400.0
2007-03-14 10:00:00,37.75,37.91,37.6,37.88,63200.0,18.4911,18.5695,18.4176,18.5548,63200.0
2007-03-14 10:30:00,37.82,38.0,37.78,37.92,13200.0,18.5254,18.6136,18.5058,18.5744,13200.0
2007-03-14 11:00:00,37.91,37.91,37.78,37.8,26700.0,18.5695,18.5695,18.5058,18.5156,26700.0
2007-03-14 11:30:00,37.8,37.86,37.73,37.81,17600.0,18.5156,18.545,18.4813,18.5205,17600.0
2007-03-14 12:00:00,37.82,37.83,37.6,37.74,40500.0,18.5254,18.5303,18.4176,18.4862,40500.0
2007-03-14 12:30:00,37.75,37.83,37.63,37.71,19700.0,18.4911,18.5303,18.4323,18.4715,19700.0
2007-03-14 13:00:00,37.74,37.95,37.74,37.85,48300.0,18.4862,18.5891,18.4862,18.5401,48300.0
2007-03-14 13:30:00,37.91,37.91,37.7,37.77,33500.0,18.5695,18.5695,18.4666,18.5009,33500.0
2007-03-14 14:00:00,37.77,37.92,37.71,37.88,35500.0,18.5009,18.5744,18.4715,18.5548,35500.0
2007-03-14 14:30:00,37.88,37.91,37.8,37.9,47000.0,18.5548,18.5695,18.5156,18.5646,47000.0
2007-03-14 15:00:00,37.9,38.0,37.85,37.89,64600.0,18.5646,18.6136,18.5401,18.5597,64600.0
2007-03-14 15:30:00,37.89,37.9,37.74,37.75,90900.0,18.5597,18.5646,18.4862,18.4911,90900.0
2007-03-15 09:30:00,37.75,38.29,37.73,38.29,101200.0,18.4911,18.7556,18.4813,18.7556,101200.0
2007-03-15 10:00:00,38.37,38.37,38.08,38.14,52400.0,18.7948,18.7948,18.6528,18.6821,52400.0
2007-03-15 10:30:00,38.23,38.23,38.02,38.04,13000.0,18.7262,18.7262,18.6234,18.6332,13000.0
2007-03-15 11:00:00,38.04,38.05,37.85,37.89,60400.0,18.6332,18.6381,18.5401,18.5597,60400.0
2007-03-15 11:30:00,37.88,37.94,37.75,37.78,41000.0,18.5548,18.5842,18.4911,18.5058,41000.0
2007-03-15 12:00:00,37.82,37.95,37.81,37.94,41900.0,18.5254,18.5891,18.5205,18.5842,41900.0
2007-03-15 12:30:00,37.93,37.94,37.86,37.89,4900.0,18.5793,18.5842,18.545,18.5597,4900.0
2007-03-15 13:00:00,37.89,37.97,37.89,37.92,41600.0,18.5597,18.5989,18.5597,18.5744,41600.0
2007-03-15 13:30:00,37.91,37.94,37.67,37.93,26300.0,18.5695,18.5842,18.4519,18.5793,26300.0
2007-03-15 14:00:00,37.9,37.9,37.83,37.88,16700.0,18.5646,18.5646,18.5303,18.5548,16700.0
2007-03-15 14:30:00,37.88,37.9,37.87,37.9,35200.0,18.5548,18.5646,18.5499,18.5646,35200.0
2007-03-15 15:00:00,37.9,37.91,37.88,37.88,24300.0,18.5646,18.5695,18.5548,18.5548,24300.0
2007-03-15 15:30:00,37.9,38.07,37.88,37.97,63800.0,18.5646,18.6479,18.5548,18.5989,63800.0
2007-03-16 09:30:00,37.97,37.97,37.53,37.84,86900.0,18.5989,18.5989,18.3833,18.5352,86900.0
2007-03-16 10:00:00,37.84,38.05,37.82,38.05,21300.0,18.5352,18.6381,18.5254,18.6381,21300.0
2007-03-16 10:30:00,38.0,38.06,37.88,37.89,21100.0,18.6136,18.643,18.5548,18.5597,21100.0
2007-03-16 11:00:00,37.88,37.93,37.74,37.77,29100.0,18.5548,18.5793,18.4862,18.5009,29100.0
2007-03-16 11:30:00,37.79,38.04,37.76,38.0,77000.0,18.5107,18.6332,18.496,18.6136,77000.0
2007-03-16 12:00:00,38.0,38.1,37.94,38.0,29400.0,18.6136,18.6625,18.5842,18.6136,29400.0
2007-03-16 12:30:00,37.97,38.01,37.91,37.98,46400.0,18.5989,18.6185,18.5695,18.6038,46400.0
2007-03-16 13:00:00,38.01,38.04,37.94,37.96,54000.0,18.6185,18.6332,18.5842,18.594,54000.0
2007-03-16 13:30:00,37.99,38.04,37.95,37.96,7800.0,18.6087,18.6332,18.5891,18.594,7800.0
2007-03-16 14:00:00,37.96,38.01,37.93,37.97,35200.0,18.594,18.6185,18.5793,18.5989,35200.0
2007-03-16 14:30:00,37.98,38.07,37.96,38.0,43800.0,18.6038,18.6479,18.594,18.6136,43800.0
2007-03-16 15:00:00,38.0,38.04,37.96,38.02,20800.0,18.6136,18.6332,18.594,18.6234,20800.0
2007-03-16 15:30:00,37.99,38.18,37.94,37.98,155400.0,18.6087,18.7017,18.5842,18.6038,155400.0
2007-03-19 09:30:00,38.07,38.1,37.82,37.98,36000.0,18.6479,18.6625,18.5254,18.6038,36000.0
2007-03-19 10:00:00,38.0,38.08,37.98,38.02,28000.0,18.6136,18.6528,18.6038,18.6234,28000.0
2007-03-19 10:30:00,38.02,38.14,38.02,38.13,21400.0,18.6234,18.6821,18.6234,18.6772,21400.0
2007-03-19 11:00:00,38.14,38.19,38.1,38.19,15000.0,18.6821,18.7066,18.6625,18.7066,15000.0
2007-03-19 11:30:00,38.18,38.3,38.18,38.27,18800.0,18.7017,18.7605,18.7017,18.7458,18800.0
2007-03-19 12:00:00,38.27,38.27,38.19,38.22,8900.0,18.7458,18.7458,18.7066,18.7213,8900.0
2007-03-19 12:30:00,38.21,38.22,38.15,38.15,7000.0,18.7164,18.7213,18.687,18.687,7000.0
2007-03-19 13:00:00,38.14,38.18,38.1,38.15,11900.0,18.6821,18.7017,18.6625,18.687,11900.0
2007-03-19 13:30:00,38.12,38.24,38.12,38.24,10500.0,18.6723,18.7311,18.6723,18.7311,10500.0
2007-03-19 14:00:00,38.22,38.22,38.17,38.2,14900.0,18.7213,18.7213,18.6968,18.7115,14900.0
2007-03-19 14:30:00,38.17,38.2,38.11,38.16,24100.0,18.6968,18.7115,18.6674,18.6919,24100.0
2007-03-19 15:00:00,38.16,38.16,38.11,38.16,13100.0,18.6919,18.6919,18.6674,18.6919,13100.0
2007-03-19 15:30:00,38.16,38.17,38.11,38.12,46100.0,18.6919,18.6968,18.6674,18.6723,46100.0
2007-03-20 09:30:00,38.2,38.55,38.2,38.42,44500.0,18.7115,18.883,18.7115,18.8193,44500.0
2007-03-20 10:00:00,38.42,38.71,38.32,38.66,43700.0,18.8193,18.9613,18.7703,18.9369,43700.0
2007-03-20 10:30:00,38.65,38.86,38.5,38.75,67600.0,18.932,19.0348,18.8585,18.9809,67600.0
2007-03-20 11:00:00,38.77,38.85,38.67,38.73,22900.0,18.9907,19.0299,18.9418,18.9711,22900.0
2007-03-20 11:30:00,38.73,38.85,38.67,38.77,17500.0,18.9711,19.0299,18.9418,18.9907,17500.0
2007-03-20 12:00:00,38.78,38.88,38.75,38.81,24700.0,18.9956,19.0446,18.9809,19.0103,24700.0
2007-03-20 12:30:00,38.8,38.88,38.79,38.79,33600.0,19.0054,19.0446,19.0005,19.0005,33600.0
2007-03-20 13:00:00,38.79,38.84,38.72,38.8,13500.0,19.0005,19.025,18.9662,19.0054,13500.0
2007-03-20 13:30:00,38.79,38.84,38.64,38.68,24200.0,19.0005,19.025,18.9271,18.9467,24200.0
2007-03-20 14:00:00,38.69,38.78,38.64,38.65,158500.0,18.9515,18.9956,18.9271,18.932,158500.0
2007-03-20 14:30:00,38.67,38.8,38.66,38.8,12700.0,18.9418,19.0054,18.9369,19.0054,12700.0
2007-03-20 15:00:00,38.8,38.85,38.69,38.75,43700.0,19.0054,19.0299,18.9515,18.9809,43700.0
2007-03-20 15:30:00,38.75,38.94,38.67,38.87,142600.0,18.9809,19.074,18.9418,19.0397,142600.0
2007-03-21 09:30:00,38.9,38.92,38.64,38.81,14900.0,19.0544,19.0642,18.9271,19.0103,14900.0
2007-03-21 10:00:00,38.8,38.97,38.8,38.95,13600.0,19.0054,19.0887,19.0054,19.0789,13600.0
2007-03-21 10:30:00,38.95,38.95,38.83,38.83,19500.0,19.0789,19.0789,19.0201,19.0201,19500.0
2007-03-21 11:00:00,38.83,38.95,38.79,38.95,16100.0,19.0201,19.0789,19.0005,19.0789,16100.0
2007-03-21 11:30:00,38.94,39.12,38.94,39.11,17100.0,19.074,19.1622,19.074,19.1573,17100.0
2007-03-21 12:00:00,39.11,39.12,39.08,39.09,7400.0,19.1573,19.1622,19.1426,19.1475,7400.0
2007-03-21 12:30:00,39.1,39.22,39.09,39.22,12600.0,19.1524,19.2112,19.1475,19.2112,12600.0
2007-03-21 13:00:00,39.21,39.27,39.2,39.21,13000.0,19.2063,19.2357,19.2014,19.2063,13000.0
2007-03-21 13:30:00,39.2,39.24,39.17,39.23,12600.0,19.2014,19.221,19.1867,19.2161,12600.0
2007-03-21 14:00:00,39.24,39.82,39.19,39.67,58900.0,19.221,19.5051,19.1965,19.4316,58900.0
2007-03-21 14:30:00,39.66,39.76,39.47,39.71,57100.0,19.4267,19.4757,19.3336,19.4512,57100.0
2007-03-21 15:00:00,39.71,39.76,39.46,39.47,27500.0,19.4512,19.4757,19.3287,19.3336,27500.0
2007-03-21 15:30:00,39.47,39.68,39.47,39.54,69300.0,19.3336,19.4365,19.3336,19.3679,69300.0
2007-03-22 09:30:00,39.72,39.72,39.36,39.43,104700.0,19.4561,19.4561,19.2797,19.314,104700.0
2007-03-22 10:00:00,39.43,39.66,39.3,39.41,23600.0,19.314,19.4267,19.2503,19.3042,23600.0
2007-03-22 10:30:00,39.42,39.46,39.08,39.25,66600.0,19.3091,19.3287,19.1426,19.2259,66600.0
2007-03-22 11:00:00,39.22,39.48,39.14,39.42,19000.0,19.2112,19.3385,19.172,19.3091,19000.0
2007-03-22 11:30:00,39.4,39.4,39.17,39.25,19100.0,19.2993,19.2993,19.1867,19.2259,19100.0
2007-03-22 12:00:00,39.25,39.31,39.2,39.23,10700.0,19.2259,19.2552,19.2014,19.2161,10700.0
2007-03-22 12:30:00,39.24,39.29,39.18,39.2,13600.0,19.221,19.2454,19.1916,19.2014,13600.0
2007-03-22 13:00:00,39.19,39.25,39.16,39.21,10100.0,19.1965,19.2259,19.1818,19.2063,10100.0
2007-03-22 13:30:00,39.19,39.22,39.16,39.2,6500.0,19.1965,19.2112,19.1818,19.2014,6500.0
2007-03-22 14:00:00,39.2,39.21,39.18,39.19,12800.0,19.2014,19.2063,19.1916,19.1965,12800.0
2007-03-22 14:30:00,39.19,39.42,39.18,39.42,36000.0,19.1965,19.3091,19.1916,19.3091,36000.0
2007-03-22 15:00:00,39.42,39.49,39.38,39.46,23200.0,19.3091,19.3434,19.2895,19.3287,23200.0
2007-03-22 15:30:00,39.48,39.54,39.47,39.51,26100.0,19.3385,19.3679,19.3336,19.3532,26100.0
2007-03-23 09:30:00,39.65,39.9,39.51,39.62,12100.0,19.4218,19.5442,19.3532,19.4071,12100.0
2007-03-23 10:00:00,39.72,39.96,39.68,39.89,27000.0,19.4561,19.5736,19.4365,19.5393,27000.0
2007-03-23 10:30:00,39.9,40.21,39.84,39.86,69300.0,19.5442,19.6961,19.5149,19.5247,69300.0
2007-03-23 11:00:00,39.87,39.91,39.86,39.9,17700.0,19.5295,19.5491,19.5247,19.5442,17700.0
2007-03-23 11:30:00,39.88,39.99,39.85,39.97,8300.0,19.5344,19.5883,19.5198,19.5785,8300.0
2007-03-23 12:00:00,39.97,40.0,39.95,40.0,71600.0,19.5785,19.5932,19.5687,19.5932,71600.0
2007-03-23 12:30:00,40.0,40.0,39.95,40.0,207700.0,19.5932,19.5932,19.5687,19.5932,207700.0
2007-03-23 13:00:00,40.0,40.0,39.82,39.99,12000.0,19.5932,19.5932,19.5051,19.5883,12000.0
2007-03-23 13:30:00,40.0,40.0,39.97,40.0,12800.0,19.5932,19.5932,19.5785,19.5932,12800.0
2007-03-23 14:00:00,40.0,40.0,39.97,40.0,9700.0,19.5932,19.5932,19.5785,19.5932,9700.0
2007-03-23 14:30:00,40.0,40.1,39.97,40.02,62000.0,19.5932,19.6422,19.5785,19.603,62000.0
2007-03-23 15:00:00,40.01,40.02,39.95,39.99,13900.0,19.5981,19.603,19.5687,19.5883,13900.0
2007-03-23 15:30:00,39.99,40.08,39.92,39.93,17500.0,19.5883,19.6324,19.554,19.5589,17500.0
2007-03-26 09:30:00,40.06,40.06,39.87,39.99,21500.0,19.6226,19.6226,19.5295,19.5883,21500.0
2007-03-26 10:00:00,39.97,39.97,39.08,39.15,70000.0,19.5785,19.5785,19.1426,19.1769,70000.0
2007-03-26 10:30:00,39.16,39.65,39.16,39.64,99700.0,19.1818,19.4218,19.1818,19.4169,99700.0
2007-03-26 11:00:00,39.64,39.67,39.46,39.62,33300.0,19.4169,19.4316,19.3287,19.4071,33300.0
2007-03-26 11:30:00,39.62,39.68,39.59,39.62,16800.0,19.4071,19.4365,19.3924,19.4071,16800.0
2007-03-26 12:00:00,39.63,40.02,39.63,39.9,23300.0,19.412,19.603,19.412,19.5442,23300.0
2007-03-26 12:30:00,39.88,40.02,39.75,39.78,68800.0,19.5344,19.603,19.4708,19.4855,68800.0
2007-03-26 13:00:00,39.79,39.91,39.76,39.91,66700.0,19.4904,19.5491,19.4757,19.5491,66700.0
2007-03-26 13:30:00,39.92,39.95,39.78,39.86,39200.0,19.554,19.5687,19.4855,19.5247,39200.0
2007-03-26 14:00:00,39.85,40.05,39.82,39.99,36500.0,19.5198,19.6177,19.5051,19.5883,36500.0
2007-03-26 14:30:00,39.99,40.0,39.83,39.89,19700.0,19.5883,19.5932,19.51,19.5393,19700.0
2007-03-26 15:00:00,39.93,39.93,39.66,39.66,51300.0,19.5589,19.5589,19.4267,19.4267,51300.0
2007-03-26 15:30:00,39.69,39.76,39.66,39.74,43300.0,19.4414,19.4757,19.4267,19.4659,43300.0
2007-03-27 09:30:00,39.69,39.75,39.41,39.41,26500.0,19.4414,19.4708,19.3042,19.3042,26500.0
2007-03-27 10:00:00,39.32,39.39,39.06,39.32,26800.0,19.2601,19.2944,19.1328,19.2601,26800.0
2007-03-27 10:30:00,39.32,39.51,39.24,39.49,18200.0,19.2601,19.3532,19.221,19.3434,18200.0
2007-03-27 11:00:00,39.48,39.5,39.12,39.13,32900.0,19.3385,19.3483,19.1622,19.1671,32900.0
2007-03-27 11:30:00,39.13,39.25,39.13,39.17,18500.0,19.1671,19.2259,19.1671,19.1867,18500.0
2007-03-27 12:00:00,39.17,39.38,39.07,39.36,21200.0,19.1867,19.2895,19.1377,19.2797,21200.0
2007-03-27 12:30:00,39.36,39.46,39.32,39.4,21400.0,19.2797,19.3287,19.2601,19.2993,21400.0
2007-03-27 13:00:00,39.39,39.4,39.24,39.28,45200.0,19.2944,19.2993,19.221,19.2405,45200.0
2007-03-27 13:30:00,39.28,39.3,39.12,39.15,152400.0,19.2405,19.2503,19.1622,19.1769,152400.0
2007-03-27 14:00:00,39.15,39.25,39.05,39.14,36200.0,19.1769,19.2259,19.1279,19.172,36200.0
2007-03-27 14:30:00,39.09,39.23,39.09,39.11,25300.0,19.1475,19.2161,19.1475,19.1573,25300.0
2007-03-27 15:00:00,39.12,39.16,39.12,39.15,29500.0,19.1622,19.1818,19.1622,19.1769,29500.0
2007-03-27 15:30:00,39.16,39.25,39.16,39.25,65800.0,19.1818,19.2259,19.1818,19.2259,65800.0
2007-03-28 09:30:00,39.0,39.06,38.98,39.0,100000.0,19.1034,19.1328,19.0936,19.1034,100000.0
2007-03-28 10:00:00,39.01,39.09,38.99,39.09,36000.0,19.1083,19.1475,19.0985,19.1475,36000.0
2007-03-28 10:30:00,39.08,39.14,38.96,39.14,57000.0,19.1426,19.172,19.0838,19.172,57000.0
2007-03-28 11:00:00,39.11,39.11,38.97,39.06,63700.0,19.1573,19.1573,19.0887,19.1328,63700.0
2007-03-28 11:30:00,39.07,39.09,39.02,39.05,32700.0,19.1377,19.1475,19.1132,19.1279,32700.0
2007-03-28 12:00:00,39.06,39.15,39.04,39.05,194000.0,19.1328,19.1769,19.123,19.1279,194000.0
2007-03-28 12:30:00,39.07,39.13,39.05,39.09,16100.0,19.1377,19.1671,19.1279,19.1475,16100.0
2007-03-28 13:00:00,39.09,39.1,39.04,39.06,19700.0,19.1475,19.1524,19.123,19.1328,19700.0
2007-03-28 13:30:00,39.06,39.1,39.04,39.06,59800.0,19.1328,19.1524,19.123,19.1328,59800.0
2007-03-28 14:00:00,39.05,39.1,38.99,39.08,106400.0,19.1279,19.1524,19.0985,19.1426,106400.0
2007-03-28 14:30:00,39.07,39.12,39.04,39.09,15300.0,19.1377,19.1622,19.123,19.1475,15300.0
2007-03-28 15:00:00,39.1,39.11,39.04,39.07,39400.0,19.1524,19.1573,19.123,19.1377,39400.0
2007-03-28 15:30:00,39.05,39.06,38.9,38.9,33300.0,19.1279,19.1328,19.0544,19.0544,33300.0
2007-03-29 09:30:00,39.2,39.32,39.12,39.23,28000.0,19.2014,19.2601,19.1622,19.2161,28000.0
2007-03-29 10:00:00,39.17,39.25,39.12,39.24,16700.0,19.1867,19.2259,19.1622,19.221,16700.0
2007-03-29 10:30:00,39.24,39.24,39.1,39.17,14800.0,19.221,19.221,19.1524,19.1867,14800.0
2007-03-29 11:00:00,39.18,39.26,39.14,39.22,17100.0,19.1916,19.2308,19.172,19.2112,17100.0
2007-03-29 11:30:00,39.23,39.23,39.09,39.1,11700.0,19.2161,19.2161,19.1475,19.1524,11700.0
2007-03-29 12:00:00,39.11,39.24,39.09,39.22,10500.0,19.1573,19.221,19.1475,19.2112,10500.0
2007-03-29 12:30:00,39.21,39.25,39.12,39.14,9500.0,19.2063,19.2259,19.1622,19.172,9500.0
2007-03-29 13:00:00,39.14,39.14,39.09,39.1,22800.0,19.172,19.172,19.1475,19.1524,22800.0
2007-03-29 13:30:00,39.1,39.14,39.09,39.09,14700.0,19.1524,19.172,19.1475,19.1475,14700.0
2007-03-29 14:00:00,39.09,39.12,39.01,39.1,36600.0,19.1475,19.1622,19.1083,19.1524,36600.0
2007-03-29 14:30:00,39.09,39.12,39.04,39.11,30300.0,19.1475,19.1622,19.123,19.1573,30300.0
2007-03-29 15:00:00,39.11,39.12,39.05,39.09,19700.0,19.1573,19.1622,19.1279,19.1475,19700.0
2007-03-29 15:30:00,39.1,39.17,39.08,39.12,54400.0,19.1524,19.1867,19.1426,19.1622,54400.0
2007-03-30 09:30:00,39.3,39.89,39.2,39.65,27900.0,19.2503,19.5393,19.2014,19.4218,27900.0
2007-03-30 10:00:00,39.64,39.78,39.58,39.61,26500.0,19.4169,19.4855,19.3875,19.4022,26500.0
2007-03-30 10:30:00,39.6,39.78,39.52,39.76,67000.0,19.3973,19.4855,19.3581,19.4757,67000.0
2007-03-30 11:00:00,39.76,39.87,39.64,39.76,60800.0,19.4757,19.5295,19.4169,19.4757,60800.0
2007-03-30 11:30:00,39.76,39.87,39.62,39.82,126000.0,19.4757,19.5295,19.4071,19.5051,126000.0
2007-03-30 12:00:00,39.8,39.85,39.75,39.85,24600.0,19.4953,19.5198,19.4708,19.5198,24600.0
2007-03-30 12:30:00,39.85,39.98,39.83,39.87,47600.0,19.5198,19.5834,19.51,19.5295,47600.0
2007-03-30 13:00:00,39.88,39.95,39.88,39.94,7400.0,19.5344,19.5687,19.5344,19.5638,7400.0
2007-03-30 13:30:00,39.95,40.03,39.91,40.0,64600.0,19.5687,19.6079,19.5491,19.5932,64600.0
2007-03-30 14:00:00,40.0,40.14,39.99,40.0,60500.0,19.5932,19.6618,19.5883,19.5932,60500.0
2007-03-30 14:30:00,40.0,40.02,39.97,40.0,38700.0,19.5932,19.603,19.5785,19.5932,38700.0
2007-03-30 15:00:00,40.0,40.08,39.99,39.99,34600.0,19.5932,19.6324,19.5883,19.5883,34600.0
2007-03-30 15:30:00,39.99,39.99,39.83,39.84,91100.0,19.5883,19.5883,19.51,19.5149,91100.0
2007-04-02 09:30:00,39.9,40.0,39.77,39.83,36100.0,19.5442,19.5932,19.4806,19.51,36100.0
2007-04-02 10:00:00,39.83,39.86,39.7,39.85,51100.0,19.51,19.5247,19.4463,19.5198,51100.0
2007-04-02 10:30:00,39.85,40.06,39.85,40.05,27300.0,19.5198,19.6226,19.5198,19.6177,27300.0
2007-04-02 11:00:00,40.05,40.15,40.01,40.15,29600.0,19.6177,19.6667,19.5981,19.6667,29600.0
2007-04-02 11:30:00,40.15,40.25,40.13,40.25,197500.0,19.6667,19.7157,19.6569,19.7157,197500.0
2007-04-02 12:00:00,40.25,40.25,40.24,40.25,24500.0,19.7157,19.7157,19.7108,19.7157,24500.0
2007-04-02 12:30:00,40.24,40.25,40.21,40.21,15000.0,19.7108,19.7157,19.6961,19.6961,15000.0
2007-04-02 13:00:00,40.22,40.22,40.08,40.08,18500.0,19.701,19.701,19.6324,19.6324,18500.0
2007-04-02 13:30:00,40.07,40.07,39.5,39.83,1008700.0,19.6275,19.6275,19.3483,19.51,1008700.0
2007-04-02 14:00:00,39.82,39.84,39.74,39.79,76700.0,19.5051,19.5149,19.4659,19.4904,76700.0
2007-04-02 14:30:00,39.79,39.81,39.77,39.78,84100.0,19.4904,19.5002,19.4806,19.4855,84100.0
2007-04-02 15:00:00,39.79,39.87,39.79,39.84,62700.0,19.4904,19.5295,19.4904,19.5149,62700.0
2007-04-02 15:30:00,39.84,39.85,39.76,39.85,44300.0,19.5149,19.5198,19.4757,19.5198,44300.0
2007-04-03 09:30:00,39.95,40.15,39.95,40.12,23300.0,19.5687,19.6667,19.5687,19.652,23300.0
2007-04-03 10:00:00,40.13,40.38,40.03,40.04,44700.0,19.6569,19.7794,19.6079,19.6128,44700.0
2007-04-03 10:30:00,40.04,40.12,40.0,40.09,58700.0,19.6128,19.652,19.5932,19.6373,58700.0
2007-04-03 11:00:00,40.1,40.15,40.1,40.15,16800.0,19.6422,19.6667,19.6422,19.6667,16800.0
2007-04-03 11:30:00,40.15,40.17,40.14,40.17,15400.0,19.6667,19.6765,19.6618,19.6765,15400.0
2007-04-03 12:00:00,40.17,40.17,40.14,40.15,7300.0,19.6765,19.6765,19.6618,19.6667,7300.0
2007-04-03 12:30:00,40.15,40.17,40.05,40.05,12800.0,19.6667,19.6765,19.6177,19.6177,12800.0
2007-04-03 13:00:00,40.06,40.22,40.05,40.19,12000.0,19.6226,19.701,19.6177,19.6863,12000.0
2007-04-03 13:30:00,40.17,40.52,40.16,40.41,224800.0,19.6765,19.8479,19.6716,19.7941,224800.0
2007-04-03 14:00:00,40.41,40.55,40.15,40.19,202900.0,19.7941,19.8626,19.6667,19.6863,202900.0
2007-04-03 14:30:00,40.2,40.27,40.2,40.24,22600.0,19.6912,19.7255,19.6912,19.7108,22600.0
2007-04-03 15:00:00,40.24,40.3,40.22,40.24,34000.0,19.7108,19.7402,19.701,19.7108,34000.0
2007-04-03 15:30:00,40.24,40.32,40.18,40.28,112400.0,19.7108,19.75,19.6814,19.7304,112400.0
2007-04-04 09:30:00,40.0,40.0,38.73,38.89,721400.0,19.5932,19.5932,18.9711,19.0495,721400.0
2007-04-04 10:00:00,38.84,39.15,38.8,39.0,356900.0,19.025,19.1769,19.0054,19.1034,356900.0
2007-04-04 10:30:00,39.0,39.45,39.0,39.45,365900.0,19.1034,19.3238,19.1034,19.3238,365900.0
2007-04-04 11:00:00,39.44,39.45,39.25,39.26,135700.0,19.3189,19.3238,19.2259,19.2308,135700.0
2007-04-04 11:30:00,39.26,39.33,39.25,39.3,105700.0,19.2308,19.265,19.2259,19.2503,105700.0
2007-04-04 12:00:00,39.31,39.36,39.3,39.33,177100.0,19.2552,19.2797,19.2503,19.265,177100.0
2007-04-04 12:30:00,39.34,39.36,39.25,39.31,67900.0,19.2699,19.2797,19.2259,19.2552,67900.0
2007-04-04 13:00:00,39.3,39.31,39.25,39.27,32300.0,19.2503,19.2552,19.2259,19.2357,32300.0
2007-04-04 13:30:00,39.26,39.26,39.05,39.11,66900.0,19.2308,19.2308,19.1279,19.1573,66900.0
2007-04-04 14:00:00,39.11,39.29,39.1,39.29,134300.0,19.1573,19.2454,19.1524,19.2454,134300.0
2007-04-04 14:30:00,39.29,39.4,39.29,39.4,56400.0,19.2454,19.2993,19.2454,19.2993,56400.0
2007-04-04 15:00:00,39.4,39.52,39.37,39.45,108700.0,19.2993,19.3581,19.2846,19.3238,108700.0
2007-04-04 15:30:00,39.45,39.5,39.38,39.39,185100.0,19.3238,19.3483,19.2895,19.2944,185100.0
2007-04-05 09:30:00,39.39,39.39,39.12,39.34,158000.0,19.2944,19.2944,19.1622,19.2699,158000.0
2007-04-05 10:00:00,39.34,39.36,39.28,39.3,280100.0,19.2699,19.2797,19.2405,19.2503,280100.0
2007-04-05 10:30:00,39.29,39.3,39.25,39.26,20100.0,19.2454,19.2503,19.2259,19.2308,20100.0
2007-04-05 11:00:00,39.25,39.32,39.23,39.31,58400.0,19.2259,19.2601,19.2161,19.2552,58400.0
2007-04-05 11:30:00,39.3,39.31,39.27,39.27,67600.0,19.2503,19.2552,19.2357,19.2357,67600.0
2007-04-05 12:00:00,39.28,39.3,39.25,39.27,41300.0,19.2405,19.2503,19.2259,19.2357,41300.0
2007-04-05 12:30:00,39.27,39.29,39.23,39.25,30300.0,19.2357,19.2454,19.2161,19.2259,30300.0
2007-04-05 13:00:00,39.25,39.28,39.22,39.24,134700.0,19.2259,19.2405,19.2112,19.221,134700.0
2007-04-05 13:30:00,39.22,39.24,39.19,39.2,41400.0,19.2112,19.221,19.1965,19.2014,41400.0
2007-04-05 14:00:00,39.18,39.2,39.15,39.2,103500.0,19.1916,19.2014,19.1769,19.2014,103500.0
2007-04-05 14:30:00,39.19,39.2,39.14,39.18,59300.0,19.1965,19.2014,19.172,19.1916,59300.0
2007-04-05 15:00:00,39.18,39.2,39.14,39.16,74800.0,19.1916,19.2014,19.172,19.1818,74800.0
2007-04-05 15:30:00,39.16,39.24,39.12,39.15,114100.0,19.1818,19.221,19.1622,19.1769,114100.0
2007-04-09 09:30:00,39.63,39.9,39.46,39.47,56800.0,19.412,19.5442,19.3287,19.3336,56800.0
2007-04-09 10:00:00,39.45,39.46,39.39,39.4,26300.0,19.3238,19.3287,19.2944,19.2993,26300.0
2007-04-09 10:30:00,39.4,39.41,39.39,39.4,29500.0,19.2993,19.3042,19.2944,19.2993,29500.0
2007-04-09 11:00:00,39.4,39.43,39.39,39.41,31800.0,19.2993,19.314,19.2944,19.3042,31800.0
2007-04-09 11:30:00,39.41,39.5,39.39,39.4,24000.0,19.3042,19.3483,19.2944,19.2993,24000.0
2007-04-09 12:00:00,39.41,39.41,39.35,39.41,39800.0,19.3042,19.3042,19.2748,19.3042,39800.0
2007-04-09 12:30:00,39.41,39.45,39.4,39.44,11900.0,19.3042,19.3238,19.2993,19.3189,11900.0
2007-04-09 13:00:00,39.45,39.45,39.38,39.42,11600.0,19.3238,19.3238,19.2895,19.3091,11600.0
2007-04-09 13:30:00,39.42,39.44,39.38,39.38,9100.0,19.3091,19.3189,19.2895,19.2895,9100.0
2007-04-09 14:00:00,39.39,39.42,39.35,39.41,12400.0,19.2944,19.3091,19.2748,19.3042,12400.0
2007-04-09 14:30:00,39.42,39.42,39.39,39.41,9500.0,19.3091,19.3091,19.2944,19.3042,9500.0
2007-04-09 15:00:00,39.41,39.45,39.39,39.45,20400.0,19.3042,19.3238,19.2944,19.3238,20400.0
2007-04-09 15:30:00,39.45,39.46,39.37,39.39,301200.0,19.3238,19.3287,19.2846,19.2944,301200.0
2007-04-10 09:30:00,39.4,39.74,39.4,39.7,44600.0,19.2993,19.4659,19.2993,19.4463,44600.0
2007-04-10 10:00:00,39.7,39.92,39.68,39.9,81600.0,19.4463,19.554,19.4365,19.5442,81600.0
2007-04-10 10:30:00,39.9,40.04,39.9,39.95,137100.0,19.5442,19.6128,19.5442,19.5687,137100.0
2007-04-10 11:00:00,39.95,39.96,39.94,39.96,41800.0,19.5687,19.5736,19.5638,19.5736,41800.0
2007-04-10 11:30:00,39.95,39.96,39.94,39.95,28200.0,19.5687,19.5736,19.5638,19.5687,28200.0
2007-04-10 12:00:00,39.96,39.98,39.94,39.98,49400.0,19.5736,19.5834,19.5638,19.5834,49400.0
2007-04-10 12:30:00,39.98,39.98,39.94,39.94,19200.0,19.5834,19.5834,19.5638,19.5638,19200.0
2007-04-10 13:00:00,39.95,40.03,39.95,40.02,114600.0,19.5687,19.6079,19.5687,19.603,114600.0
2007-04-10 13:30:00,40.0,40.02,39.98,39.98,145200.0,19.5932,19.603,19.5834,19.5834,145200.0
2007-04-10 14:00:00,39.99,40.01,39.98,39.98,70400.0,19.5883,19.5981,19.5834,19.5834,70400.0
2007-04-10 14:30:00,40.0,40.08,39.99,40.05,60300.0,19.5932,19.6324,19.5883,19.6177,60300.0
2007-04-10 15:00:00,40.06,40.09,40.03,40.09,43200.0,19.6226,19.6373,19.6079,19.6373,43200.0
2007-04-10 15:30:00,40.09,40.14,40.02,40.05,71200.0,19.6373,19.6618,19.603,19.6177,71200.0
2007-04-11 09:30:00,40.22,40.22,39.82,39.91,15600.0,19.701,19.701,19.5051,19.5491,15600.0
2007-04-11 10:00:00,39.91,40.0,39.83,39.84,16600.0,19.5491,19.5932,19.51,19.5149,16600.0
2007-04-11 10:30:00,39.84,39.92,39.76,39.92,89200.0,19.5149,19.554,19.4757,19.554,89200.0
2007-04-11 11:00:00,39.92,40.03,39.92,39.97,51700.0,19.554,19.6079,19.554,19.5785,51700.0
2007-04-11 11:30:00,39.97,40.03,39.85,40.01,48800.0,19.5785,19.6079,19.5198,19.5981,48800.0
2007-04-11 12:00:00,40.01,40.03,39.99,39.99,8800.0,19.5981,19.6079,19.5883,19.5883,8800.0
2007-04-11 12:30:00,39.99,40.1,39.99,40.1,21700.0,19.5883,19.6422,19.5883,19.6422,21700.0
2007-04-11 13:00:00,40.1,40.16,40.07,40.15,27000.0,19.6422,19.6716,19.6275,19.6667,27000.0
2007-04-11 13:30:00,40.16,40.19,40.15,40.15,39800.0,19.6716,19.6863,19.6667,19.6667,39800.0
2007-04-11 14:00:00,40.15,40.16,40.02,40.03,71800.0,19.6667,19.6716,19.603,19.6079,71800.0
2007-04-11 14:30:00,40.02,40.04,39.99,40.03,74800.0,19.603,19.6128,19.5883,19.6079,74800.0
2007-04-11 15:00:00,40.01,40.03,39.96,40.0,29100.0,19.5981,19.6079,19.5736,19.5932,29100.0
2007-04-11 15:30:00,40.0,40.06,39.94,39.99,73200.0,19.5932,19.6226,19.5638,19.5883,73200.0
2007-04-12 09:30:00,40.04,40.04,39.71,39.76,29200.0,19.6128,19.6128,19.4512,19.4757,29200.0
2007-04-12 10:00:00,39.78,40.02,39.78,39.97,19500.0,19.4855,19.603,19.4855,19.5785,19500.0
2007-04-12 10:30:00,39.97,40.02,39.79,39.9,29600.0,19.5785,19.603,19.4904,19.5442,29600.0
2007-04-12 11:00:00,39.89,39.89,39.64,39.72,45200.0,19.5393,19.5393,19.4169,19.4561,45200.0
2007-04-12 11:30:00,39.71,39.72,39.5,39.61,31400.0,19.4512,19.4561,19.3483,19.4022,31400.0
2007-04-12 12:00:00,39.59,39.75,39.56,39.65,23100.0,19.3924,19.4708,19.3777,19.4218,23100.0
2007-04-12 12:30:00,39.67,39.81,39.58,39.8,20000.0,19.4316,19.5002,19.3875,19.4953,20000.0
2007-04-12 13:00:00,39.81,39.84,39.75,39.8,7300.0,19.5002,19.5149,19.4708,19.4953,7300.0
2007-04-12 13:30:00,39.8,39.82,39.74,39.75,14700.0,19.4953,19.5051,19.4659,19.4708,14700.0
2007-04-12 14:00:00,39.74,39.78,39.74,39.75,15300.0,19.4659,19.4855,19.4659,19.4708,15300.0
2007-04-12 14:30:00,39.76,39.78,39.69,39.7,13700.0,19.4757,19.4855,19.4414,19.4463,13700.0
2007-04-12 15:00:00,39.69,39.72,39.66,39.71,10800.0,19.4414,19.4561,19.4267,19.4512,10800.0
2007-04-12 15:30:00,39.7,39.77,39.69,39.75,19300.0,19.4463,19.4806,19.4414,19.4708,19300.0
2007-04-13 09:30:00,39.6,39.68,39.22,39.44,88100.0,19.3973,19.4365,19.2112,19.3189,88100.0
2007-04-13 10:00:00,39.43,39.55,39.32,39.5,24600.0,19.314,19.3728,19.2601,19.3483,24600.0
2007-04-13 10:30:00,39.53,39.75,39.52,39.74,65500.0,19.363,19.4708,19.3581,19.4659,65500.0
2007-04-13 11:00:00,39.74,39.81,39.67,39.75,21100.0,19.4659,19.5002,19.4316,19.4708,21100.0
2007-04-13 11:30:00,39.74,39.83,39.74,39.8,43200.0,19.4659,19.51,19.4659,19.4953,43200.0
2007-04-13 12:00:00,39.8,39.87,39.77,39.83,33300.0,19.4953,19.5295,19.4806,19.51,33300.0
2007-04-13 12:30:00,39.81,40.01,39.81,40.01,19100.0,19.5002,19.5981,19.5002,19.5981,19100.0
2007-04-13 13:00:00,40.02,40.16,40.0,40.15,42100.0,19.603,19.6716,19.5932,19.6667,42100.0
2007-04-13 13:30:00,40.16,40.32,40.15,40.19,43100.0,19.6716,19.75,19.6667,19.6863,43100.0
2007-04-13 14:00:00,40.19,40.3,40.19,40.3,53400.0,19.6863,19.7402,19.6863,19.7402,53400.0
2007-04-13 14:30:00,40.28,40.34,40.24,40.33,33200.0,19.7304,19.7598,19.7108,19.7549,33200.0
2007-04-13 15:00:00,40.33,40.34,40.16,40.18,38800.0,19.7549,19.7598,19.6716,19.6814,38800.0
2007-04-13 15:30:00,40.17,40.31,40.17,40.27,77800.0,19.6765,19.7451,19.6765,19.7255,77800.0
2007-04-16 09:30:00,40.38,40.5,40.12,40.12,35800.0,19.7794,19.8381,19.652,19.652,35800.0
2007-04-16 10:00:00,40.11,40.27,40.02,40.12,44200.0,19.6471,19.7255,19.603,19.652,44200.0
2007-04-16 10:30:00,40.11,40.15,40.04,40.05,21200.0,19.6471,19.6667,19.6128,19.6177,21200.0
2007-04-16 11:00:00,40.04,40.11,39.98,40.09,18700.0,19.6128,19.6471,19.5834,19.6373,18700.0
2007-04-16 11:30:00,40.09,40.22,40.09,40.17,47300.0,19.6373,19.701,19.6373,19.6765,47300.0
2007-04-16 12:00:00,40.16,40.17,40.15,40.15,7400.0,19.6716,19.6765,19.6667,19.6667,7400.0
2007-04-16 12:30:00,40.16,40.16,40.15,40.16,4400.0,19.6716,19.6716,19.6667,19.6716,4400.0
2007-04-16 13:00:00,40.15,40.18,40.15,40.17,6100.0,19.6667,19.6814,19.6667,19.6765,6100.0
2007-04-16 13:30:00,40.17,40.19,40.15,40.15,11900.0,19.6765,19.6863,19.6667,19.6667,11900.0
2007-04-16 14:00:00,40.15,40.22,40.15,40.16,13300.0,19.6667,19.701,19.6667,19.6716,13300.0
2007-04-16 14:30:00,40.17,40.22,40.16,40.21,29400.0,19.6765,19.701,19.6716,19.6961,29400.0
2007-04-16 15:00:00,40.22,40.23,40.15,40.18,52600.0,19.701,19.7059,19.6667,19.6814,52600.0
2007-04-16 15:30:00,40.18,40.22,40.16,40.18,82900.0,19.6814,19.701,19.6716,19.6814,82900.0
2007-04-17 09:30:00,40.13,40.23,39.78,40.23,42200.0,19.6569,19.7059,19.4855,19.7059,42200.0
2007-04-17 10:00:00,40.23,40.29,40.06,40.09,48800.0,19.7059,19.7353,19.6226,19.6373,48800.0
2007-04-17 10:30:00,40.1,40.18,40.03,40.1,45800.0,19.6422,19.6814,19.6079,19.6422,45800.0
2007-04-17 11:00:00,40.11,40.16,40.09,40.1,43700.0,19.6471,19.6716,19.6373,19.6422,43700.0
2007-04-17 11:30:00,40.1,40.17,40.09,40.15,34400.0,19.6422,19.6765,19.6373,19.6667,34400.0
2007-04-17 12:00:00,40.17,40.17,40.14,40.16,29300.0,19.6765,19.6765,19.6618,19.6716,29300.0
2007-04-17 12:30:00,40.16,40.16,40.05,40.05,12700.0,19.6716,19.6716,19.6177,19.6177,12700.0
2007-04-17 13:00:00,40.05,40.06,39.93,39.99,17900.0,19.6177,19.6226,19.5589,19.5883,17900.0
2007-04-17 13:30:00,40.0,40.13,39.98,40.04,22000.0,19.5932,19.6569,19.5834,19.6128,22000.0
2007-04-17 14:00:00,40.04,40.21,40.04,40.06,94700.0,19.6128,19.6961,19.6128,19.6226,94700.0
2007-04-17 14:30:00,40.05,40.14,39.98,40.12,13100.0,19.6177,19.6618,19.5834,19.652,13100.0
2007-04-17 15:00:00,40.12,40.15,40.02,40.11,23500.0,19.652,19.6667,19.603,19.6471,23500.0
2007-04-17 15:30:00,40.11,40.15,40.07,40.15,28100.0,19.6471,19.6667,19.6275,19.6667,28100.0
2007-04-18 09:30:00,39.94,39.97,39.78,39.9,22000.0,19.5638,19.5785,19.4855,19.5442,22000.0
2007-04-18 10:00:00,39.88,39.88,39.7,39.74,60000.0,19.5344,19.5344,19.4463,19.4659,60000.0
2007-04-18 10:30:00,39.74,39.76,39.66,39.67,32900.0,19.4659,19.4757,19.4267,19.4316,32900.0
2007-04-18 11:00:00,39.66,39.67,39.63,39.63,30400.0,19.4267,19.4316,19.412,19.412,30400.0
2007-04-18 11:30:00,39.63,39.66,39.63,39.63,23200.0,19.412,19.4267,19.412,19.412,23200.0
2007-04-18 12:00:00,39.64,39.65,39.61,39.63,33200.0,19.4169,19.4218,19.4022,19.412,33200.0
2007-04-18 12:30:00,39.63,39.66,39.61,39.62,31600.0,19.412,19.4267,19.4022,19.4071,31600.0
2007-04-18 13:00:00,39.62,39.66,39.59,39.63,23900.0,19.4071,19.4267,19.3924,19.412,23900.0
2007-04-18 13:30:00,39.64,39.65,39.61,39.64,16400.0,19.4169,19.4218,19.4022,19.4169,16400.0
2007-04-18 14:00:00,39.63,39.65,39.58,39.6,22300.0,19.412,19.4218,19.3875,19.3973,22300.0
2007-04-18 14:30:00,39.59,39.6,39.52,39.57,20000.0,19.3924,19.3973,19.3581,19.3826,20000.0
2007-04-18 15:00:00,39.58,39.6,39.55,39.58,25500.0,19.3875,19.3973,19.3728,19.3875,25500.0
2007-04-18 15:30:00,39.58,39.58,39.41,39.41,44000.0,19.3875,19.3875,19.3042,19.3042,44000.0
2007-04-19 09:30:00,39.16,39.29,38.91,39.09,59500.0,19.1818,19.2454,19.0593,19.1475,59500.0
2007-04-19 10:00:00,39.1,39.17,38.98,39.06,86200.0,19.1524,19.1867,19.0936,19.1328,86200.0
2007-04-19 10:30:00,39.06,39.08,38.99,39.02,21300.0,19.1328,19.1426,19.0985,19.1132,21300.0
2007-04-19 11:00:00,39.03,39.53,39.0,39.08,80900.0,19.1181,19.363,19.1034,19.1426,80900.0
2007-04-19 11:30:00,39.08,39.33,39.07,39.3,20700.0,19.1426,19.265,19.1377,19.2503,20700.0
2007-04-19 12:00:00,39.3,39.41,39.08,39.13,27900.0,19.2503,19.3042,19.1426,19.1671,27900.0
2007-04-19 12:30:00,39.13,39.13,39.04,39.05,10000.0,19.1671,19.1671,19.123,19.1279,10000.0
2007-04-19 13:00:00,39.05,39.14,39.04,39.13,25700.0,19.1279,19.172,19.123,19.1671,25700.0
2007-04-19 13:30:00,39.14,39.36,39.06,39.21,59800.0,19.172,19.2797,19.1328,19.2063,59800.0
2007-04-19 14:00:00,39.21,39.24,39.08,39.18,39300.0,19.2063,19.221,19.1426,19.1916,39300.0
2007-04-19 14:30:00,39.18,39.22,39.07,39.08,77000.0,19.1916,19.2112,19.1377,19.1426,77000.0
2007-04-19 15:00:00,39.06,39.19,39.04,39.08,14800.0,19.1328,19.1965,19.123,19.1426,14800.0
2007-04-19 15:30:00,39.08,39.18,39.08,39.15,56700.0,19.1426,19.1916,19.1426,19.1769,56700.0
2007-04-20 09:30:00,39.15,40.0,39.15,39.86,45900.0,19.1769,19.5932,19.1769,19.5247,45900.0
2007-04-20 10:00:00,39.86,39.88,39.71,39.8,13600.0,19.5247,19.5344,19.4512,19.4953,13600.0
2007-04-20 10:30:00,39.8,39.8,39.7,39.75,22500.0,19.4953,19.4953,19.4463,19.4708,22500.0
2007-04-20 11:00:00,39.76,39.84,39.69,39.83,48600.0,19.4757,19.5149,19.4414,19.51,48600.0
2007-04-20 11:30:00,39.82,39.89,39.8,39.89,10200.0,19.5051,19.5393,19.4953,19.5393,10200.0
2007-04-20 12:00:00,39.9,40.0,39.8,39.84,12800.0,19.5442,19.5932,19.4953,19.5149,12800.0
2007-04-20 12:30:00,39.84,39.9,39.68,39.86,557600.0,19.5149,19.5442,19.4365,19.5247,557600.0
2007-04-20 13:00:00,39.86,39.94,39.83,39.94,9200.0,19.5247,19.5638,19.51,19.5638,9200.0
2007-04-20 13:30:00,39.94,39.95,39.92,39.95,9400.0,19.5638,19.5687,19.554,19.5687,9400.0
2007-04-20 14:00:00,39.94,39.95,39.93,39.95,11300.0,19.5638,19.5687,19.5589,19.5687,11300.0
2007-04-20 14:30:00,39.95,40.07,39.95,40.04,42200.0,19.5687,19.6275,19.5687,19.6128,42200.0
2007-04-20 15:00:00,40.04,40.05,40.03,40.04,15100.0,19.6128,19.6177,19.6079,19.6128,15100.0
2007-04-20 15:30:00,40.04,40.05,39.97,40.05,79500.0,19.6128,19.6177,19.5785,19.6177,79500.0
2007-04-23 09:30:00,40.05,40.21,40.05,40.19,100400.0,19.6177,19.6961,19.6177,19.6863,100400.0
2007-04-23 10:00:00,40.19,40.22,40.15,40.16,47700.0,19.6863,19.701,19.6667,19.6716,47700.0
2007-04-23 10:30:00,40.17,40.18,40.15,40.17,10300.0,19.6765,19.6814,19.6667,19.6765,10300.0
2007-04-23 11:00:00,40.17,40.17,40.14,40.15,73000.0,19.6765,19.6765,19.6618,19.6667,73000.0
2007-04-23 11:30:00,40.14,40.18,40.13,40.18,6900.0,19.6618,19.6814,19.6569,19.6814,6900.0
2007-04-23 12:00:00,40.18,40.2,40.02,40.15,35600.0,19.6814,19.6912,19.603,19.6667,35600.0
2007-04-23 12:30:00,40.15,40.16,40.12,40.16,7800.0,19.6667,19.6716,19.652,19.6716,7800.0
2007-04-23 13:00:00,40.16,40.21,40.14,40.17,14900.0,19.6716,19.6961,19.6618,19.6765,14900.0
2007-04-23 13:30:00,40.17,40.18,40.02,40.03,14500.0,19.6765,19.6814,19.603,19.6079,14500.0
2007-04-23 14:00:00,40.03,40.12,39.98,40.11,11300.0,19.6079,19.652,19.5834,19.6471,11300.0
2007-04-23 14:30:00,40.11,40.19,40.11,40.15,30700.0,19.6471,19.6863,19.6471,19.6667,30700.0
2007-04-23 15:00:00,40.14,40.18,40.13,40.13,43200.0,19.6618,19.6814,19.6569,19.6569,43200.0
2007-04-23 15:30:00,40.14,40.2,40.09,40.1,71600.0,19.6618,19.6912,19.6373,19.6422,71600.0
2007-04-24 09:30:00,40.15,40.15,39.83,39.96,30800.0,19.6667,19.6667,19.51,19.5736,30800.0
2007-04-24 10:00:00,39.98,40.01,39.61,39.61,26700.0,19.5834,19.5981,19.4022,19.4022,26700.0
2007-04-24 10:30:00,39.61,39.65,39.53,39.64,13800.0,19.4022,19.4218,19.363,19.4169,13800.0
2007-04-24 11:00:00,39.65,39.94,39.64,39.85,32900.0,19.4218,19.5638,19.4169,19.5198,32900.0
2007-04-24 11:30:00,39.85,39.92,39.85,39.88,15800.0,19.5198,19.554,19.5198,19.5344,15800.0
2007-04-24 12:00:00,39.87,40.02,39.79,40.01,13600.0,19.5295,19.603,19.4904,19.5981,13600.0
2007-04-24 12:30:00,40.01,40.01,39.91,39.91,10300.0,19.5981,19.5981,19.5491,19.5491,10300.0
2007-04-24 13:00:00,39.91,39.91,39.83,39.84,5300.0,19.5491,19.5491,19.51,19.5149,5300.0
2007-04-24 13:30:00,39.85,40.02,39.85,40.02,9400.0,19.5198,19.603,19.5198,19.603,9400.0
2007-04-24 14:00:00,40.02,40.07,39.95,40.01,10200.0,19.603,19.6275,19.5687,19.5981,10200.0
2007-04-24 14:30:00,39.99,40.05,39.95,40.01,13400.0,19.5883,19.6177,19.5687,19.5981,13400.0
2007-04-24 15:00:00,40.01,40.02,39.99,40.0,15500.0,19.5981,19.603,19.5883,19.5932,15500.0
2007-04-24 15:30:00,40.0,40.02,39.9,40.01,27200.0,19.5932,19.603,19.5442,19.5981,27200.0
2007-04-25 09:30:00,40.2,40.32,39.95,39.98,22100.0,19.6912,19.75,19.5687,19.5834,22100.0
2007-04-25 10:00:00,39.98,40.06,39.83,39.9,74900.0,19.5834,19.6226,19.51,19.5442,74900.0
2007-04-25 10:30:00,39.89,40.05,39.85,39.85,49300.0,19.5393,19.6177,19.5198,19.5198,49300.0
2007-04-25 11:00:00,39.87,40.05,39.85,40.0,89800.0,19.5295,19.6177,19.5198,19.5932,89800.0
2007-04-25 11:30:00,39.98,40.05,39.94,40.05,35200.0,19.5834,19.6177,19.5638,19.6177,35200.0
2007-04-25 12:00:00,40.05,40.05,40.03,40.05,13300.0,19.6177,19.6177,19.6079,19.6177,13300.0
2007-04-25 12:30:00,40.05,40.08,40.01,40.01,14100.0,19.6177,19.6324,19.5981,19.5981,14100.0
2007-04-25 13:00:00,40.01,40.1,40.0,40.03,29200.0,19.5981,19.6422,19.5932,19.6079,29200.0
2007-04-25 13:30:00,40.03,40.05,39.99,40.05,117800.0,19.6079,19.6177,19.5883,19.6177,117800.0
2007-04-25 14:00:00,40.03,40.07,40.01,40.05,44000.0,19.6079,19.6275,19.5981,19.6177,44000.0
2007-04-25 14:30:00,40.05,40.07,40.0,40.0,19600.0,19.6177,19.6275,19.5932,19.5932,19600.0
2007-04-25 15:00:00,40.0,40.07,39.99,40.02,24000.0,19.5932,19.6275,19.5883,19.603,24000.0
2007-04-25 15:30:00,40.01,40.1,39.94,40.1,68800.0,19.5981,19.6422,19.5638,19.6422,68800.0
2007-04-26 09:30:00,40.02,40.14,39.93,40.01,22400.0,19.603,19.6618,19.5589,19.5981,22400.0
2007-04-26 10:00:00,40.04,40.1,39.92,40.08,29300.0,19.6128,19.6422,19.554,19.6324,29300.0
2007-04-26 10:30:00,40.07,40.15,40.03,40.1,286300.0,19.6275,19.6667,19.6079,19.6422,286300.0
2007-04-26 11:00:00,40.1,40.15,40.04,40.12,41600.0,19.6422,19.6667,19.6128,19.652,41600.0
2007-04-26 11:30:00,40.12,40.2,40.11,40.15,37300.0,19.652,19.6912,19.6471,19.6667,37300.0
2007-04-26 12:00:00,40.16,40.39,40.15,40.28,41000.0,19.6716,19.7843,19.6667,19.7304,41000.0
2007-04-26 12:30:00,40.29,40.38,40.26,40.3,50000.0,19.7353,19.7794,19.7206,19.7402,50000.0
2007-04-26 13:00:00,40.3,40.36,40.26,40.3,40100.0,19.7402,19.7696,19.7206,19.7402,40100.0
2007-04-26 13:30:00,40.3,40.34,40.27,40.32,36000.0,19.7402,19.7598,19.7255,19.75,36000.0
2007-04-26 14:00:00,40.31,40.47,40.3,40.41,44800.0,19.7451,19.8234,19.7402,19.7941,44800.0
2007-04-26 14:30:00,40.4,40.5,40.39,40.49,46200.0,19.7892,19.8381,19.7843,19.8332,46200.0
2007-04-26 15:00:00,40.47,40.7,40.44,40.7,120300.0,19.8234,19.9361,19.8088,19.9361,120300.0
2007-04-26 15:30:00,40.69,40.69,40.41,40.55,91900.0,19.9312,19.9312,19.7941,19.8626,91900.0
2007-04-27 09:30:00,40.5,40.5,40.28,40.5,16400.0,19.8381,19.8381,19.7304,19.8381,16400.0
2007-04-27 10:00:00,40.5,40.56,40.34,40.5,34000.0,19.8381,19.8675,19.7598,19.8381,34000.0
2007-04-27 10:30:00,40.5,40.55,40.18,40.35,105600.0,19.8381,19.8626,19.6814,19.7647,105600.0
2007-04-27 11:00:00,40.37,40.52,40.32,40.5,54400.0,19.7745,19.8479,19.75,19.8381,54400.0
2007-04-27 11:30:00,40.5,40.58,40.46,40.55,89200.0,19.8381,19.8773,19.8185,19.8626,89200.0
2007-04-27 12:00:00,40.56,40.78,40.51,40.78,115700.0,19.8675,19.9753,19.843,19.9753,115700.0
2007-04-27 12:30:00,40.78,40.87,40.69,40.69,66700.0,19.9753,20.0194,19.9312,19.9312,66700.0
2007-04-27 13:00:00,40.69,40.77,40.52,40.66,98000.0,19.9312,19.9704,19.8479,19.9165,98000.0
2007-04-27 13:30:00,40.68,40.84,40.64,40.84,58800.0,19.9263,20.0047,19.9067,20.0047,58800.0
2007-04-27 14:00:00,40.84,40.98,40.77,40.91,27000.0,20.0047,20.0733,19.9704,20.039,27000.0
2007-04-27 14:30:00,40.93,41.0,40.84,40.9,25300.0,20.0488,20.0831,20.0047,20.0341,25300.0
2007-04-27 15:00:00,40.9,41.02,40.76,40.79,45500.0,20.0341,20.0929,19.9655,19.9802,45500.0
2007-04-27 15:30:00,40.78,40.86,40.64,40.69,75700.0,19.9753,20.0145,19.9067,19.9312,75700.0
2007-04-30 09:30:00,41.55,41.94,41.27,41.27,92100.0,20.3525,20.5435,20.2153,20.2153,92100.0
2007-04-30 10:00:00,41.27,41.36,41.25,41.25,28700.0,20.2153,20.2594,20.2055,20.2055,28700.0
2007-04-30 10:30:00,41.25,41.29,41.15,41.17,28600.0,20.2055,20.2251,20.1565,20.1663,28600.0
2007-04-30 11:00:00,41.16,41.19,41.0,41.11,39900.0,20.1614,20.1761,20.0831,20.1369,39900.0
2007-04-30 11:30:00,41.12,41.2,41.06,41.15,24600.0,20.1418,20.181,20.1124,20.1565,24600.0
2007-04-30 12:00:00,41.15,41.24,41.15,41.23,25200.0,20.1565,20.2006,20.1565,20.1957,25200.0
2007-04-30 12:30:00,41.23,41.27,41.22,41.22,12500.0,20.1957,20.2153,20.1908,20.1908,12500.0
2007-04-30 13:00:00,41.22,41.29,41.22,41.25,18500.0,20.1908,20.2251,20.1908,20.2055,18500.0
2007-04-30 13:30:00,41.25,41.31,41.25,41.31,23100.0,20.2055,20.2349,20.2055,20.2349,23100.0
2007-04-30 14:00:00,41.3,41.3,41.22,41.26,44700.0,20.23,20.23,20.1908,20.2104,44700.0
2007-04-30 14:30:00,41.26,41.26,40.93,40.99,84800.0,20.2104,20.2104,20.0488,20.0782,84800.0
2007-04-30 15:00:00,41.0,41.08,40.68,40.72,60800.0,20.0831,20.1222,19.9263,19.9459,60800.0
2007-04-30 15:30:00,40.71,40.72,40.41,40.43,63600.0,19.941,19.9459,19.7941,19.8039,63600.0
2007-05-01 09:30:00,40.7,41.04,40.37,41.0,113200.0,19.9361,20.1027,19.7745,20.0831,113200.0
2007-05-01 10:00:00,41.0,41.05,40.28,40.36,79600.0,20.0831,20.1075,19.7304,19.7696,79600.0
2007-05-01 10:30:00,40.35,40.68,40.25,40.68,75100.0,19.7647,19.9263,19.7157,19.9263,75100.0
2007-05-01 11:00:00,40.66,40.66,39.93,40.07,54000.0,19.9165,19.9165,19.5589,19.6275,54000.0
2007-05-01 11:30:00,40.1,40.48,40.07,40.4,78900.0,19.6422,19.8283,19.6275,19.7892,78900.0
2007-05-01 12:00:00,40.42,40.6,40.42,40.57,24400.0,19.799,19.8871,19.799,19.8724,24400.0
2007-05-01 12:30:00,40.59,40.67,40.57,40.64,15500.0,19.8822,19.9214,19.8724,19.9067,15500.0
2007-05-01 13:00:00,40.64,40.64,40.55,40.59,17200.0,19.9067,19.9067,19.8626,19.8822,17200.0
2007-05-01 13:30:00,40.59,40.74,40.59,40.74,12100.0,19.8822,19.9557,19.8822,19.9557,12100.0
2007-05-01 14:00:00,40.74,40.95,40.67,40.95,28400.0,19.9557,20.0586,19.9214,20.0586,28400.0
2007-05-01 14:30:00,40.94,41.08,40.88,41.04,60100.0,20.0537,20.1222,20.0243,20.1027,60100.0
2007-05-01 15:00:00,41.03,41.07,40.77,40.77,43200.0,20.0978,20.1173,19.9704,19.9704,43200.0
2007-05-01 15:30:00,40.75,40.81,40.72,40.76,28400.0,19.9606,19.99,19.9459,19.9655,28400.0
2007-05-02 09:30:00,40.74,40.74,40.48,40.63,12200.0,19.9557,19.9557,19.8283,19.9018,12200.0
2007-05-02 10:00:00,40.67,41.11,40.67,41.09,29300.0,19.9214,20.1369,19.9214,20.1271,29300.0
2007-05-02 10:30:00,41.09,41.32,41.08,41.22,29200.0,20.1271,20.2398,20.1222,20.1908,29200.0
2007-05-02 11:00:00,41.22,41.22,41.15,41.19,22100.0,20.1908,20.1908,20.1565,20.1761,22100.0
2007-05-02 11:30:00,41.18,41.27,41.18,41.22,31300.0,20.1712,20.2153,20.1712,20.1908,31300.0
2007-05-02 12:00:00,41.21,41.21,41.06,41.07,50400.0,20.1859,20.1859,20.1124,20.1173,50400.0
2007-05-02 12:30:00,41.06,41.07,41.02,41.05,14600.0,20.1124,20.1173,20.0929,20.1075,14600.0
2007-05-02 13:00:00,41.05,41.2,41.05,41.13,73800.0,20.1075,20.181,20.1075,20.1467,73800.0
2007-05-02 13:30:00,41.14,41.29,41.14,41.25,50800.0,20.1516,20.2251,20.1516,20.2055,50800.0
2007-05-02 14:00:00,41.25,41.48,41.25,41.48,37600.0,20.2055,20.3182,20.2055,20.3182,37600.0
2007-05-02 14:30:00,41.48,41.67,41.48,41.65,68800.0,20.3182,20.4112,20.3182,20.4014,68800.0
2007-05-02 15:00:00,41.65,41.67,41.55,41.67,48500.0,20.4014,20.4112,20.3525,20.4112,48500.0
2007-05-02 15:30:00,41.68,41.71,41.64,41.71,75600.0,20.4161,20.4308,20.3965,20.4308,75600.0
2007-05-03 09:30:00,41.8,41.92,41.49,41.61,56400.0,20.4749,20.5337,20.3231,20.3819,56400.0
2007-05-03 10:00:00,41.61,41.75,41.35,41.52,29500.0,20.3819,20.4504,20.2545,20.3378,29500.0
2007-05-03 10:30:00,41.51,41.77,41.46,41.75,23800.0,20.3329,20.4602,20.3084,20.4504,23800.0
2007-05-03 11:00:00,41.77,41.77,41.45,41.47,21000.0,20.4602,20.4602,20.3035,20.3133,21000.0
2007-05-03 11:30:00,41.46,41.53,41.41,41.5,12500.0,20.3084,20.3427,20.2839,20.328,12500.0
2007-05-03 12:00:00,41.52,41.52,41.41,41.44,13400.0,20.3378,20.3378,20.2839,20.2986,13400.0
2007-05-03 12:30:00,41.39,41.4,41.32,41.39,11700.0,20.2741,20.279,20.2398,20.2741,11700.0
2007-05-03 13:00:00,41.38,41.39,41.24,41.34,16600.0,20.2692,20.2741,20.2006,20.2496,16600.0
2007-05-03 13:30:00,41.35,41.41,41.23,41.24,20400.0,20.2545,20.2839,20.1957,20.2006,20400.0
2007-05-03 14:00:00,41.24,41.34,41.21,41.24,31200.0,20.2006,20.2496,20.1859,20.2006,31200.0
2007-05-03 14:30:00,41.25,41.33,41.22,41.27,87700.0,20.2055,20.2447,20.1908,20.2153,87700.0
2007-05-03 15:00:00,41.27,41.43,41.27,41.36,33400.0,20.2153,20.2937,20.2153,20.2594,33400.0
2007-05-03 15:30:00,41.36,41.43,41.26,41.29,47100.0,20.2594,20.2937,20.2104,20.2251,47100.0
2007-05-04 09:30:00,41.5,41.5,41.18,41.44,45500.0,20.328,20.328,20.1712,20.2986,45500.0
2007-05-04 10:00:00,41.45,41.59,41.25,41.4,31300.0,20.3035,20.3721,20.2055,20.279,31300.0
2007-05-04 10:30:00,41.39,41.52,41.35,41.52,38600.0,20.2741,20.3378,20.2545,20.3378,38600.0
2007-05-04 11:00:00,41.52,41.61,41.45,41.45,18200.0,20.3378,20.3819,20.3035,20.3035,18200.0
2007-05-04 11:30:00,41.44,41.46,41.33,41.34,14400.0,20.2986,20.3084,20.2447,20.2496,14400.0
2007-05-04 12:00:00,41.33,41.35,41.14,41.22,19800.0,20.2447,20.2545,20.1516,20.1908,19800.0
2007-05-04 12:30:00,41.22,41.23,41.11,41.15,14500.0,20.1908,20.1957,20.1369,20.1565,14500.0
2007-05-04 13:00:00,41.18,41.25,41.14,41.21,9500.0,20.1712,20.2055,20.1516,20.1859,9500.0
2007-05-04 13:30:00,41.22,41.26,41.11,41.12,6600.0,20.1908,20.2104,20.1369,20.1418,6600.0
2007-05-04 14:00:00,41.13,41.28,41.12,41.22,13500.0,20.1467,20.2202,20.1418,20.1908,13500.0
2007-05-04 14:30:00,41.25,41.27,41.13,41.2,22600.0,20.2055,20.2153,20.1467,20.181,22600.0
2007-05-04 15:00:00,41.2,41.4,41.2,41.34,21400.0,20.181,20.279,20.181,20.2496,21400.0
2007-05-04 15:30:00,41.35,41.46,41.34,41.46,44700.0,20.2545,20.3084,20.2496,20.3084,44700.0
2007-05-07 09:30:00,41.8,42.0,41.72,41.76,36200.0,20.4749,20.5729,20.4357,20.4553,36200.0
2007-05-07 10:00:00,41.74,41.96,41.74,41.93,52800.0,20.4455,20.5533,20.4455,20.5386,52800.0
2007-05-07 10:30:00,41.91,41.94,41.83,41.88,25700.0,20.5288,20.5435,20.4896,20.5141,25700.0
2007-05-07 11:00:00,41.88,41.88,41.81,41.82,11700.0,20.5141,20.5141,20.4798,20.4847,11700.0
2007-05-07 11:30:00,41.82,41.82,41.76,41.79,14200.0,20.4847,20.4847,20.4553,20.47,14200.0
2007-05-07 12:00:00,41.79,41.84,41.71,41.76,42800.0,20.47,20.4945,20.4308,20.4553,42800.0
2007-05-07 12:30:00,41.76,41.83,41.74,41.8,32900.0,20.4553,20.4896,20.4455,20.4749,32900.0
2007-05-07 13:00:00,41.79,41.8,41.74,41.8,11100.0,20.47,20.4749,20.4455,20.4749,11100.0
2007-05-07 13:30:00,41.8,41.82,41.75,41.8,28000.0,20.4749,20.4847,20.4504,20.4749,28000.0
2007-05-07 14:00:00,41.81,41.9,41.79,41.87,37400.0,20.4798,20.5239,20.47,20.5092,37400.0
2007-05-07 14:30:00,41.87,41.96,41.87,41.9,16900.0,20.5092,20.5533,20.5092,20.5239,16900.0
2007-05-07 15:00:00,41.89,41.96,41.84,41.96,35100.0,20.519,20.5533,20.4945,20.5533,35100.0
2007-05-07 15:30:00,41.97,41.98,41.82,41.88,53600.0,20.5582,20.5631,20.4847,20.5141,53600.0
2007-05-08 09:30:00,41.8,41.87,41.6,41.86,38900.0,20.4749,20.5092,20.377,20.5043,38900.0
2007-05-08 10:00:00,41.85,41.98,41.76,41.95,82300.0,20.4994,20.5631,20.4553,20.5484,82300.0
2007-05-08 10:30:00,41.95,41.98,41.85,41.9,37000.0,20.5484,20.5631,20.4994,20.5239,37000.0
2007-05-08 11:00:00,41.9,41.95,41.82,41.83,39600.0,20.5239,20.5484,20.4847,20.4896,39600.0
2007-05-08 11:30:00,41.83,41.97,41.77,41.95,45100.0,20.4896,20.5582,20.4602,20.5484,45100.0
2007-05-08 12:00:00,41.93,41.98,41.89,41.94,16400.0,20.5386,20.5631,20.519,20.5435,16400.0
2007-05-08 12:30:00,41.95,42.29,41.93,42.23,83900.0,20.5484,20.7149,20.5386,20.6855,83900.0
2007-05-08 13:00:00,42.21,42.21,42.08,42.08,20700.0,20.6758,20.6758,20.6121,20.6121,20700.0
2007-05-08 13:30:00,42.08,42.09,42.05,42.06,26400.0,20.6121,20.617,20.5974,20.6023,26400.0
2007-05-08 14:00:00,42.05,42.07,42.05,42.05,13700.0,20.5974,20.6072,20.5974,20.5974,13700.0
2007-05-08 14:30:00,42.07,42.09,41.88,42.0,34100.0,20.6072,20.617,20.5141,20.5729,34100.0
2007-05-08 15:00:00,42.03,42.09,41.85,42.02,42200.0,20.5876,20.617,20.4994,20.5827,42200.0
2007-05-08 15:30:00,42.02,42.07,41.93,42.01,38000.0,20.5827,20.6072,20.5386,20.5778,38000.0
2007-05-09 09:30:00,41.93,42.66,41.93,42.4,614500.0,20.5386,20.8962,20.5386,20.7688,614500.0
2007-05-09 10:00:00,42.4,42.86,42.1,42.45,856300.0,20.7688,20.9941,20.6219,20.7933,856300.0
2007-05-09 10:30:00,42.44,42.7,42.44,42.7,156300.0,20.7884,20.9158,20.7884,20.9158,156300.0
2007-05-09 11:00:00,42.69,42.78,42.5,42.6,43100.0,20.9109,20.955,20.8178,20.8668,43100.0
2007-05-09 11:30:00,42.61,42.62,42.48,42.5,102800.0,20.8717,20.8766,20.808,20.8178,102800.0
2007-05-09 12:00:00,42.5,42.55,42.22,42.38,156500.0,20.8178,20.8423,20.6807,20.759,156500.0
2007-05-09 12:30:00,42.44,42.48,42.4,42.45,90100.0,20.7884,20.808,20.7688,20.7933,90100.0
2007-05-09 13:00:00,42.45,42.51,42.41,42.48,54700.0,20.7933,20.8227,20.7737,20.808,54700.0
2007-05-09 13:30:00,42.47,42.5,42.3,42.3,204200.0,20.8031,20.8178,20.7198,20.7198,204200.0
2007-05-09 14:00:00,42.3,42.32,42.16,42.2,70300.0,20.7198,20.7296,20.6513,20.6709,70300.0
2007-05-09 14:30:00,42.21,42.31,42.12,42.17,75200.0,20.6758,20.7247,20.6317,20.6562,75200.0
2007-05-09 15:00:00,42.17,42.25,42.04,42.19,43400.0,20.6562,20.6953,20.5925,20.666,43400.0
2007-05-09 15:30:00,42.19,42.21,42.11,42.11,86500.0,20.666,20.6758,20.6268,20.6268,86500.0
2007-05-10 09:30:00,42.2,42.49,41.81,42.31,66600.0,20.6709,20.8129,20.4798,20.7247,66600.0
2007-05-10 10:00:00,42.29,42.51,42.23,42.51,70500.0,20.7149,20.8227,20.6855,20.8227,70500.0
2007-05-10 10:30:00,42.49,42.75,42.49,42.68,66700.0,20.8129,20.9403,20.8129,20.906,66700.0
2007-05-10 11:00:00,42.67,42.72,42.41,42.42,62000.0,20.9011,20.9256,20.7737,20.7786,62000.0
2007-05-10 11:30:00,42.41,42.65,42.41,42.46,50500.0,20.7737,20.8913,20.7737,20.7982,50500.0
2007-05-10 12:00:00,42.44,42.66,42.34,42.46,104300.0,20.7884,20.8962,20.7394,20.7982,104300.0
2007-05-10 12:30:00,42.47,42.47,42.35,42.43,80600.0,20.8031,20.8031,20.7443,20.7835,80600.0
2007-05-10 13:00:00,42.42,42.46,42.23,42.32,20200.0,20.7786,20.7982,20.6855,20.7296,20200.0
2007-05-10 13:30:00,42.31,42.31,42.13,42.22,50800.0,20.7247,20.7247,20.6366,20.6807,50800.0
2007-05-10 14:00:00,42.18,42.31,42.15,42.21,22200.0,20.6611,20.7247,20.6464,20.6758,22200.0
2007-05-10 14:30:00,42.21,42.25,42.11,42.15,27400.0,20.6758,20.6953,20.6268,20.6464,27400.0
2007-05-10 15:00:00,42.13,42.19,42.11,42.15,37000.0,20.6366,20.666,20.6268,20.6464,37000.0
2007-05-10 15:30:00,42.16,42.2,42.11,42.16,56900.0,20.6513,20.6709,20.6268,20.6513,56900.0
2007-05-11 09:30:00,42.3,42.58,42.3,42.34,27100.0,20.7198,20.857,20.7198,20.7394,27100.0
2007-05-11 10:00:00,42.35,42.43,42.26,42.35,13700.0,20.7443,20.7835,20.7002,20.7443,13700.0
2007-05-11 10:30:00,42.34,42.52,42.25,42.46,18000.0,20.7394,20.8276,20.6953,20.7982,18000.0
2007-05-11 11:00:00,42.45,42.55,42.35,42.4,16700.0,20.7933,20.8423,20.7443,20.7688,16700.0
2007-05-11 11:30:00,42.42,42.48,42.31,42.47,10900.0,20.7786,20.808,20.7247,20.8031,10900.0
2007-05-11 12:00:00,42.48,42.53,42.34,42.43,19800.0,20.808,20.8325,20.7394,20.7835,19800.0
2007-05-11 12:30:00,42.43,42.46,42.31,42.42,14600.0,20.7835,20.7982,20.7247,20.7786,14600.0
2007-05-11 13:00:00,42.42,42.44,42.32,42.44,8200.0,20.7786,20.7884,20.7296,20.7884,8200.0
2007-05-11 13:30:00,42.42,42.44,42.35,42.38,29000.0,20.7786,20.7884,20.7443,20.759,29000.0
2007-05-11 14:00:00,42.39,42.46,42.3,42.43,23200.0,20.7639,20.7982,20.7198,20.7835,23200.0
2007-05-11 14:30:00,42.43,42.45,42.37,42.37,25800.0,20.7835,20.7933,20.7541,20.7541,25800.0
2007-05-11 15:00:00,42.37,42.39,42.31,42.38,18000.0,20.7541,20.7639,20.7247,20.759,18000.0
2007-05-11 15:30:00,42.38,42.5,42.35,42.49,65600.0,20.759,20.8178,20.7443,20.8129,65600.0
2007-05-14 09:30:00,42.52,42.52,42.05,42.09,37700.0,20.8276,20.8276,20.5974,20.617,37700.0
2007-05-14 10:00:00,42.08,42.24,42.04,42.18,39300.0,20.6121,20.6904,20.5925,20.6611,39300.0
2007-05-14 10:30:00,42.19,42.3,42.11,42.19,40200.0,20.666,20.7198,20.6268,20.666,40200.0
2007-05-14 11:00:00,42.2,42.38,42.16,42.16,80100.0,20.6709,20.759,20.6513,20.6513,80100.0
2007-05-14 11:30:00,42.17,42.25,42.02,42.06,42000.0,20.6562,20.6953,20.5827,20.6023,42000.0
2007-05-14 12:00:00,42.07,42.21,42.07,42.11,21200.0,20.6072,20.6758,20.6072,20.6268,21200.0
2007-05-14 12:30:00,42.12,42.19,41.99,41.99,26900.0,20.6317,20.666,20.568,20.568,26900.0
2007-05-14 13:00:00,41.99,42.07,41.85,41.86,36100.0,20.568,20.6072,20.4994,20.5043,36100.0
2007-05-14 13:30:00,41.86,41.94,41.63,41.63,34000.0,20.5043,20.5435,20.3917,20.3917,34000.0
2007-05-14 14:00:00,41.63,41.7,41.45,41.5,95400.0,20.3917,20.4259,20.3035,20.328,95400.0
2007-05-14 14:30:00,41.51,41.65,41.38,41.38,48800.0,20.3329,20.4014,20.2692,20.2692,48800.0
2007-05-14 15:00:00,41.39,41.56,41.37,41.44,47100.0,20.2741,20.3574,20.2643,20.2986,47100.0
2007-05-14 15:30:00,41.45,41.52,41.29,41.38,282100.0,20.3035,20.3378,20.2251,20.2692,282100.0
2007-05-15 09:30:00,41.57,41.73,41.29,41.39,67800.0,20.3623,20.4406,20.2251,20.2741,67800.0
2007-05-15 10:00:00,41.36,41.58,41.3,41.54,49400.0,20.2594,20.3672,20.23,20.3476,49400.0
2007-05-15 10:30:00,41.52,41.65,41.47,41.58,32300.0,20.3378,20.4014,20.3133,20.3672,32300.0
2007-05-15 11:00:00,41.56,41.76,41.49,41.58,176700.0,20.3574,20.4553,20.3231,20.3672,176700.0
2007-05-15 11:30:00,41.58,41.98,41.55,41.87,33900.0,20.3672,20.5631,20.3525,20.5092,33900.0
2007-05-15 12:00:00,41.86,41.87,41.66,41.74,57700.0,20.5043,20.5092,20.4063,20.4455,57700.0
2007-05-15 12:30:00,41.74,41.77,41.5,41.55,15400.0,20.4455,20.4602,20.328,20.3525,15400.0
2007-05-15 13:00:00,41.53,41.75,41.33,41.74,47600.0,20.3427,20.4504,20.2447,20.4455,47600.0
2007-05-15 13:30:00,41.73,41.74,41.39,41.59,49300.0,20.4406,20.4455,20.2741,20.3721,49300.0
2007-05-15 14:00:00,41.61,41.75,41.5,41.59,51100.0,20.3819,20.4504,20.328,20.3721,51100.0
2007-05-15 14:30:00,41.58,41.7,41.26,41.3,82200.0,20.3672,20.4259,20.2104,20.23,82200.0
2007-05-15 15:00:00,41.3,41.65,41.24,41.53,110400.0,20.23,20.4014,20.2006,20.3427,110400.0
2007-05-15 15:30:00,41.53,41.72,41.5,41.5,78000.0,20.3427,20.4357,20.328,20.328,78000.0
2007-05-16 09:30:00,41.73,41.73,41.54,41.59,25100.0,20.4406,20.4406,20.3476,20.3721,25100.0
2007-05-16 10:00:00,41.6,41.77,41.57,41.71,32800.0,20.377,20.4602,20.3623,20.4308,32800.0
2007-05-16 10:30:00,41.69,41.74,41.58,41.66,33900.0,20.421,20.4455,20.3672,20.4063,33900.0
2007-05-16 11:00:00,41.66,41.66,41.48,41.52,41100.0,20.4063,20.4063,20.3182,20.3378,41100.0
2007-05-16 11:30:00,41.51,41.59,41.38,41.48,20000.0,20.3329,20.3721,20.2692,20.3182,20000.0
2007-05-16 12:00:00,41.48,41.59,41.39,41.39,23000.0,20.3182,20.3721,20.2741,20.2741,23000.0
2007-05-16 12:30:00,41.39,41.44,41.28,41.36,21400.0,20.2741,20.2986,20.2202,20.2594,21400.0
2007-05-16 13:00:00,41.36,41.39,41.3,41.36,15500.0,20.2594,20.2741,20.23,20.2594,15500.0
2007-05-16 13:30:00,41.37,41.54,41.35,41.46,26300.0,20.2643,20.3476,20.2545,20.3084,26300.0
2007-05-16 14:00:00,41.46,41.6,41.45,41.45,22200.0,20.3084,20.377,20.3035,20.3035,22200.0
2007-05-16 14:30:00,41.45,41.48,41.34,41.47,30900.0,20.3035,20.3182,20.2496,20.3133,30900.0
2007-05-16 15:00:00,41.47,41.47,41.22,41.24,24000.0,20.3133,20.3133,20.1908,20.2006,24000.0
2007-05-16 15:30:00,41.25,41.41,41.23,41.39,45800.0,20.2055,20.2839,20.1957,20.2741,45800.0
2007-05-17 09:30:00,41.3,41.3,40.43,40.53,38600.0,20.23,20.23,19.8039,19.8528,38600.0
2007-05-17 10:00:00,40.51,40.63,40.36,40.59,32200.0,19.843,19.9018,19.7696,19.8822,32200.0
2007-05-17 10:30:00,40.59,40.6,40.5,40.51,45100.0,19.8822,19.8871,19.8381,19.843,45100.0
2007-05-17 11:00:00,40.52,40.56,40.24,40.28,91700.0,19.8479,19.8675,19.7108,19.7304,91700.0
2007-05-17 11:30:00,40.24,40.52,40.22,40.51,29900.0,19.7108,19.8479,19.701,19.843,29900.0
2007-05-17 12:00:00,40.51,40.62,40.47,40.5,37600.0,19.843,19.8969,19.8234,19.8381,37600.0
2007-05-17 12:30:00,40.5,40.52,40.43,40.49,32200.0,19.8381,19.8479,19.8039,19.8332,32200.0
2007-05-17 13:00:00,40.48,40.62,40.36,40.62,33300.0,19.8283,19.8969,19.7696,19.8969,33300.0
2007-05-17 13:30:00,40.65,40.76,40.63,40.64,102000.0,19.9116,19.9655,19.9018,19.9067,102000.0
2007-05-17 14:00:00,40.63,40.63,40.31,40.42,57800.0,19.9018,19.9018,19.7451,19.799,57800.0
2007-05-17 14:30:00,40.39,40.4,40.09,40.29,53100.0,19.7843,19.7892,19.6373,19.7353,53100.0
2007-05-17 15:00:00,40.35,40.58,40.35,40.52,19400.0,19.7647,19.8773,19.7647,19.8479,19400.0
2007-05-17 15:30:00,40.54,40.58,40.17,40.18,51000.0,19.8577,19.8773,19.6765,19.6814,51000.0
2007-05-18 09:30:00,40.33,40.47,39.65,39.66,41300.0,19.7549,19.8234,19.4218,19.4267,41300.0
2007-05-18 10:00:00,39.66,39.74,39.46,39.49,133600.0,19.4267,19.4659,19.3287,19.3434,133600.0
2007-05-18 10:30:00,39.5,39.58,39.46,39.51,29100.0,19.3483,19.3875,19.3287,19.3532,29100.0
2007-05-18 11:00:00,39.49,39.55,39.43,39.46,26600.0,19.3434,19.3728,19.314,19.3287,26600.0
2007-05-18 11:30:00,39.45,39.55,39.44,39.55,27700.0,19.3238,19.3728,19.3189,19.3728,27700.0
2007-05-18 12:00:00,39.53,39.64,39.5,39.62,21900.0,19.363,19.4169,19.3483,19.4071,21900.0
2007-05-18 12:30:00,39.62,39.98,39.62,39.83,32900.0,19.4071,19.5834,19.4071,19.51,32900.0
2007-05-18 13:00:00,39.84,39.84,39.66,39.67,11200.0,19.5149,19.5149,19.4267,19.4316,11200.0
2007-05-18 13:30:00,39.65,39.86,39.63,39.82,28500.0,19.4218,19.5247,19.412,19.5051,28500.0
2007-05-18 14:00:00,39.81,40.18,39.81,39.9,71300.0,19.5002,19.6814,19.5002,19.5442,71300.0
2007-05-18 14:30:00,39.89,39.9,39.72,39.82,27300.0,19.5393,19.5442,19.4561,19.5051,27300.0
2007-05-18 15:00:00,39.82,39.89,39.74,39.81,28300.0,19.5051,19.5393,19.4659,19.5002,28300.0
2007-05-18 15:30:00,39.79,39.83,39.73,39.75,61000.0,19.4904,19.51,19.461,19.4708,61000.0
2007-05-21 09:30:00,39.74,39.83,39.64,39.73,34900.0,19.4659,19.51,19.4169,19.461,34900.0
2007-05-21 10:00:00,39.75,39.93,39.73,39.81,43900.0,19.4708,19.5589,19.461,19.5002,43900.0
2007-05-21 10:30:00,39.76,39.94,39.76,39.82,64200.0,19.4757,19.5638,19.4757,19.5051,64200.0
2007-05-21 11:00:00,39.83,39.86,39.76,39.81,34700.0,19.51,19.5247,19.4757,19.5002,34700.0
2007-05-21 11:30:00,39.82,40.08,39.77,40.08,39800.0,19.5051,19.6324,19.4806,19.6324,39800.0
2007-05-21 12:00:00,40.07,40.17,39.91,39.98,37600.0,19.6275,19.6765,19.5491,19.5834,37600.0
2007-05-21 12:30:00,39.99,40.22,39.88,40.22,24500.0,19.5883,19.701,19.5344,19.701,24500.0
2007-05-21 13:00:00,40.23,40.28,40.12,40.12,33000.0,19.7059,19.7304,19.652,19.652,33000.0
2007-05-21 13:30:00,40.11,40.11,39.92,39.97,25200.0,19.6471,19.6471,19.554,19.5785,25200.0
2007-05-21 14:00:00,39.99,40.12,39.98,40.01,20000.0,19.5883,19.652,19.5834,19.5981,20000.0
2007-05-21 14:30:00,40.01,40.03,39.82,39.86,103300.0,19.5981,19.6079,19.5051,19.5247,103300.0
2007-05-21 15:00:00,39.86,39.94,39.67,39.9,87700.0,19.5247,19.5638,19.4316,19.5442,87700.0
2007-05-21 15:30:00,39.91,40.01,39.81,39.91,117200.0,19.5491,19.5981,19.5002,19.5491,117200.0
2007-05-22 09:30:00,40.33,40.38,39.5,39.82,72600.0,19.7549,19.7794,19.3483,19.5051,72600.0
2007-05-22 10:00:00,39.82,39.86,39.61,39.73,135300.0,19.5051,19.5247,19.4022,19.461,135300.0
2007-05-22 10:30:00,39.68,39.73,39.35,39.54,309400.0,19.4365,19.461,19.2748,19.3679,309400.0
2007-05-22 11:00:00,39.52,39.53,39.26,39.33,315100.0,19.3581,19.363,19.2308,19.265,315100.0
2007-05-22 11:30:00,39.33,39.42,39.29,39.38,33700.0,19.265,19.3091,19.2454,19.2895,33700.0
2007-05-22 12:00:00,39.38,39.55,39.34,39.53,32300.0,19.2895,19.3728,19.2699,19.363,32300.0
2007-05-22 12:30:00,39.52,39.55,39.4,39.41,72300.0,19.3581,19.3728,19.2993,19.3042,72300.0
2007-05-22 13:00:00,39.43,39.5,39.32,39.4,92100.0,19.314,19.3483,19.2601,19.2993,92100.0
2007-05-22 13:30:00,39.4,39.55,39.37,39.52,37600.0,19.2993,19.3728,19.2846,19.3581,37600.0
2007-05-22 14:00:00,39.5,39.57,39.4,39.46,99100.0,19.3483,19.3826,19.2993,19.3287,99100.0
2007-05-22 14:30:00,39.46,39.51,39.42,39.42,57000.0,19.3287,19.3532,19.3091,19.3091,57000.0
2007-05-22 15:00:00,39.43,39.45,39.35,39.39,91500.0,19.314,19.3238,19.2748,19.2944,91500.0
2007-05-22 15:30:00,39.4,39.42,39.23,39.28,102400.0,19.2993,19.3091,19.2161,19.2405,102400.0
2007-05-23 09:30:00,39.29,39.44,39.0,39.13,57700.0,19.2454,19.3189,19.1034,19.1671,57700.0
2007-05-23 10:00:00,39.1,39.3,39.02,39.05,74300.0,19.1524,19.2503,19.1132,19.1279,74300.0
2007-05-23 10:30:00,39.05,39.11,38.89,38.95,107900.0,19.1279,19.1573,19.0495,19.0789,107900.0
2007-05-23 11:00:00,38.97,38.97,38.41,38.49,526500.0,19.0887,19.0887,18.8144,18.8536,526500.0
2007-05-23 11:30:00,38.49,38.66,38.43,38.58,74000.0,18.8536,18.9369,18.8242,18.8977,74000.0
2007-05-23 12:00:00,38.56,38.68,38.55,38.64,42000.0,18.8879,18.9467,18.883,18.9271,42000.0
2007-05-23 12:30:00,38.64,38.68,38.56,38.6,25100.0,18.9271,18.9467,18.8879,18.9075,25100.0
2007-05-23 13:00:00,38.6,38.64,38.26,38.29,64300.0,18.9075,18.9271,18.7409,18.7556,64300.0
2007-05-23 13:30:00,38.28,38.29,37.58,37.63,214100.0,18.7507,18.7556,18.4078,18.4323,214100.0
2007-05-23 14:00:00,37.66,38.02,37.6,37.8,254900.0,18.447,18.6234,18.4176,18.5156,254900.0
2007-05-23 14:30:00,37.8,37.9,37.61,37.82,62700.0,18.5156,18.5646,18.4225,18.5254,62700.0
2007-05-23 15:00:00,37.81,38.06,37.69,37.7,162900.0,18.5205,18.643,18.4617,18.4666,162900.0
2007-05-23 15:30:00,37.69,37.81,37.65,37.75,225400.0,18.4617,18.5205,18.4421,18.4911,225400.0
2007-05-24 09:30:00,39.0,39.57,38.35,38.49,456600.0,19.1034,19.3826,18.785,18.8536,456600.0
2007-05-24 10:00:00,38.5,38.76,38.5,38.68,215900.0,18.8585,18.9858,18.8585,18.9467,215900.0
2007-05-24 10:30:00,38.68,38.75,38.42,38.51,140200.0,18.9467,18.9809,18.8193,18.8634,140200.0
2007-05-24 11:00:00,38.49,38.62,38.24,38.31,148800.0,18.8536,18.9173,18.7311,18.7654,148800.0
2007-05-24 11:30:00,38.32,38.39,38.22,38.29,165700.0,18.7703,18.8046,18.7213,18.7556,165700.0
2007-05-24 12:00:00,38.29,38.29,37.96,38.17,125900.0,18.7556,18.7556,18.594,18.6968,125900.0
2007-05-24 12:30:00,38.16,38.28,38.11,38.27,68900.0,18.6919,18.7507,18.6674,18.7458,68900.0
2007-05-24 13:00:00,38.27,38.38,38.22,38.35,45800.0,18.7458,18.7997,18.7213,18.785,45800.0
2007-05-24 13:30:00,38.35,38.41,38.3,38.39,36300.0,18.785,18.8144,18.7605,18.8046,36300.0
2007-05-24 14:00:00,38.41,38.41,38.24,38.25,63600.0,18.8144,18.8144,18.7311,18.736,63600.0
2007-05-24 14:30:00,38.25,38.38,38.22,38.3,183800.0,18.736,18.7997,18.7213,18.7605,183800.0
2007-05-24 15:00:00,38.33,38.55,38.24,38.37,94400.0,18.7752,18.883,18.7311,18.7948,94400.0
2007-05-24 15:30:00,38.37,38.61,38.22,38.53,160500.0,18.7948,18.9124,18.7213,18.8732,160500.0
2007-05-25 09:30:00,38.6,39.37,38.6,39.12,54500.0,18.9075,19.2846,18.9075,19.1622,54500.0
2007-05-25 10:00:00,39.1,39.2,39.02,39.12,95300.0,19.1524,19.2014,19.1132,19.1622,95300.0
2007-05-25 10:30:00,39.13,39.18,38.87,38.98,138400.0,19.1671,19.1916,19.0397,19.0936,138400.0
2007-05-25 11:00:00,38.97,39.02,38.8,38.85,32700.0,19.0887,19.1132,19.0054,19.0299,32700.0
2007-05-25 11:30:00,38.85,38.91,38.58,38.68,44900.0,19.0299,19.0593,18.8977,18.9467,44900.0
2007-05-25 12:00:00,38.68,38.82,38.63,38.63,39400.0,18.9467,19.0152,18.9222,18.9222,39400.0
2007-05-25 12:30:00,38.62,38.74,38.42,38.43,29200.0,18.9173,18.976,18.8193,18.8242,29200.0
2007-05-25 13:00:00,38.44,38.73,38.44,38.63,24900.0,18.8291,18.9711,18.8291,18.9222,24900.0
2007-05-25 13:30:00,38.66,38.79,38.64,38.74,47200.0,18.9369,19.0005,18.9271,18.976,47200.0
2007-05-25 14:00:00,38.75,38.85,38.63,38.65,28500.0,18.9809,19.0299,18.9222,18.932,28500.0
2007-05-25 14:30:00,38.65,38.89,38.65,38.82,23400.0,18.932,19.0495,18.932,19.0152,23400.0
2007-05-25 15:00:00,38.8,38.89,38.75,38.79,32500.0,19.0054,19.0495,18.9809,19.0005,32500.0
2007-05-25 15:30:00,38.79,38.84,38.7,38.83,38800.0,19.0005,19.025,18.9564,19.0201,38800.0
2007-05-29 09:30:00,38.95,39.31,38.95,39.16,123200.0,19.0789,19.2552,19.0789,19.1818,123200.0
2007-05-29 10:00:00,39.15,39.19,38.75,38.98,92100.0,19.1769,19.1965,18.9809,19.0936,92100.0
2007-05-29 10:30:00,38.98,39.06,38.9,38.93,81100.0,19.0936,19.1328,19.0544,19.0691,81100.0
2007-05-29 11:00:00,38.92,39.05,38.86,39.03,20800.0,19.0642,19.1279,19.0348,19.1181,20800.0
2007-05-29 11:30:00,39.03,39.12,38.8,38.8,19600.0,19.1181,19.1622,19.0054,19.0054,19600.0
2007-05-29 12:00:00,38.78,38.84,38.69,38.7,26600.0,18.9956,19.025,18.9515,18.9564,26600.0
2007-05-29 12:30:00,38.69,38.79,38.6,38.77,14700.0,18.9515,19.0005,18.9075,18.9907,14700.0
2007-05-29 13:00:00,38.78,38.87,38.73,38.87,22200.0,18.9956,19.0397,18.9711,19.0397,22200.0
2007-05-29 13:30:00,38.85,38.86,38.66,38.81,9200.0,19.0299,19.0348,18.9369,19.0103,9200.0
2007-05-29 14:00:00,38.79,38.96,38.7,38.92,29300.0,19.0005,19.0838,18.9564,19.0642,29300.0
2007-05-29 14:30:00,38.91,39.07,38.9,39.01,44800.0,19.0593,19.1377,19.0544,19.1083,44800.0
2007-05-29 15:00:00,39.01,39.76,38.9,38.93,76700.0,19.1083,19.4757,19.0544,19.0691,76700.0
2007-05-29 15:30:00,38.92,39.11,38.88,39.1,115400.0,19.0642,19.1573,19.0446,19.1524,115400.0
2007-05-30 09:30:00,39.12,40.0,38.48,39.99,93100.0,19.1622,19.5932,18.8487,19.5883,93100.0
2007-05-30 10:00:00,39.98,40.11,39.93,39.99,173200.0,19.5834,19.6471,19.5589,19.5883,173200.0
2007-05-30 10:30:00,39.99,40.0,39.62,39.66,55700.0,19.5883,19.5932,19.4071,19.4267,55700.0
2007-05-30 11:00:00,39.67,40.1,39.67,40.07,53900.0,19.4316,19.6422,19.4316,19.6275,53900.0
2007-05-30 11:30:00,40.04,40.12,39.9,39.96,42200.0,19.6128,19.652,19.5442,19.5736,42200.0
2007-05-30 12:00:00,39.99,40.18,39.99,40.05,44400.0,19.5883,19.6814,19.5883,19.6177,44400.0
2007-05-30 12:30:00,40.05,40.07,39.94,40.05,46300.0,19.6177,19.6275,19.5638,19.6177,46300.0
2007-05-30 13:00:00,40.04,40.05,40.01,40.03,85400.0,19.6128,19.6177,19.5981,19.6079,85400.0
2007-05-30 13:30:00,40.05,40.12,40.01,40.06,57800.0,19.6177,19.652,19.5981,19.6226,57800.0
2007-05-30 14:00:00,40.05,40.18,40.0,40.15,114600.0,19.6177,19.6814,19.5932,19.6667,114600.0
2007-05-30 14:30:00,40.14,40.15,40.02,40.12,24500.0,19.6618,19.6667,19.603,19.652,24500.0
2007-05-30 15:00:00,40.13,40.22,40.02,40.05,147700.0,19.6569,19.701,19.603,19.6177,147700.0
2007-05-30 15:30:00,40.06,40.35,40.05,40.31,185600.0,19.6226,19.7647,19.6177,19.7451,185600.0
2007-05-31 09:30:00,40.82,41.01,40.61,40.72,54300.0,19.9949,20.088,19.892,19.9459,54300.0
2007-05-31 10:00:00,40.74,40.79,40.38,40.46,60900.0,19.9557,19.9802,19.7794,19.8185,60900.0
2007-05-31 10:30:00,40.48,40.65,40.46,40.63,35000.0,19.8283,19.9116,19.8185,19.9018,35000.0
2007-05-31 11:00:00,40.64,40.64,40.1,40.14,39700.0,19.9067,19.9067,19.6422,19.6618,39700.0
2007-05-31 11:30:00,40.16,40.51,40.15,40.41,43400.0,19.6716,19.843,19.6667,19.7941,43400.0
2007-05-31 12:00:00,40.42,40.49,40.32,40.49,35000.0,19.799,19.8332,19.75,19.8332,35000.0
2007-05-31 12:30:00,40.49,40.52,40.44,40.45,20400.0,19.8332,19.8479,19.8088,19.8137,20400.0
2007-05-31 13:00:00,40.46,40.51,40.41,40.5,50600.0,19.8185,19.843,19.7941,19.8381,50600.0
2007-05-31 13:30:00,40.51,40.51,40.48,40.5,25500.0,19.843,19.843,19.8283,19.8381,25500.0
2007-05-31 14:00:00,40.51,40.61,40.44,40.57,92000.0,19.843,19.892,19.8088,19.8724,92000.0
2007-05-31 14:30:00,40.58,40.62,40.5,40.52,29200.0,19.8773,19.8969,19.8381,19.8479,29200.0
2007-05-31 15:00:00,40.52,40.63,40.5,40.6,100200.0,19.8479,19.9018,19.8381,19.8871,100200.0
2007-05-31 15:30:00,40.6,40.63,40.6,40.61,127500.0,19.8871,19.9018,19.8871,19.892,127500.0
2007-06-01 09:30:00,40.61,40.68,40.5,40.62,27300.0,19.892,19.9263,19.8381,19.8969,27300.0
2007-06-01 10:00:00,40.6,40.76,40.6,40.73,172600.0,19.8871,19.9655,19.8871,19.9508,172600.0
2007-06-01 10:30:00,40.76,40.96,40.65,40.79,237400.0,19.9655,20.0635,19.9116,19.9802,237400.0
2007-06-01 11:00:00,40.79,40.82,40.64,40.65,22700.0,19.9802,19.9949,19.9067,19.9116,22700.0
2007-06-01 11:30:00,40.66,40.66,40.6,40.6,22700.0,19.9165,19.9165,19.8871,19.8871,22700.0
2007-06-01 12:00:00,40.6,40.61,40.43,40.49,58500.0,19.8871,19.892,19.8039,19.8332,58500.0
2007-06-01 12:30:00,40.49,40.62,40.44,40.44,15800.0,19.8332,19.8969,19.8088,19.8088,15800.0
2007-06-01 13:00:00,40.47,40.63,40.47,40.6,29300.0,19.8234,19.9018,19.8234,19.8871,29300.0
2007-06-01 13:30:00,40.6,40.64,40.6,40.63,32400.0,19.8871,19.9067,19.8871,19.9018,32400.0
2007-06-01 14:00:00,40.62,40.7,40.6,40.65,87400.0,19.8969,19.9361,19.8871,19.9116,87400.0
2007-06-01 14:30:00,40.64,40.77,40.52,40.52,40100.0,19.9067,19.9704,19.8479,19.8479,40100.0
2007-06-01 15:00:00,40.53,40.55,40.49,40.51,45600.0,19.8528,19.8626,19.8332,19.843,45600.0
2007-06-01 15:30:00,40.51,40.6,40.49,40.6,50800.0,19.843,19.8871,19.8332,19.8871,50800.0
2007-06-04 09:30:00,40.45,40.99,40.45,40.98,16600.0,19.8137,20.0782,19.8137,20.0733,16600.0
2007-06-04 10:00:00,40.98,41.25,40.91,41.12,25900.0,20.0733,20.2055,20.039,20.1418,25900.0
2007-06-04 10:30:00,41.14,41.14,40.83,40.98,16400.0,20.1516,20.1516,19.9998,20.0733,16400.0
2007-06-04 11:00:00,40.98,41.23,40.96,41.16,23100.0,20.0733,20.1957,20.0635,20.1614,23100.0
2007-06-04 11:30:00,41.16,41.23,41.08,41.17,42700.0,20.1614,20.1957,20.1222,20.1663,42700.0
2007-06-04 12:00:00,41.2,41.22,41.08,41.22,37300.0,20.181,20.1908,20.1222,20.1908,37300.0
2007-06-04 12:30:00,41.22,41.27,41.18,41.26,22400.0,20.1908,20.2153,20.1712,20.2104,22400.0
2007-06-04 13:00:00,41.25,41.27,41.08,41.16,14700.0,20.2055,20.2153,20.1222,20.1614,14700.0
2007-06-04 13:30:00,41.16,41.17,41.08,41.08,12500.0,20.1614,20.1663,20.1222,20.1222,12500.0
2007-06-04 14:00:00,41.07,41.08,40.99,41.07,30700.0,20.1173,20.1222,20.0782,20.1173,30700.0
2007-06-04 14:30:00,41.06,41.28,41.06,41.25,41900.0,20.1124,20.2202,20.1124,20.2055,41900.0
2007-06-04 15:00:00,41.25,41.35,41.23,41.34,32300.0,20.2055,20.2545,20.1957,20.2496,32300.0
2007-06-04 15:30:00,41.35,41.42,41.24,41.31,47400.0,20.2545,20.2888,20.2006,20.2349,47400.0
2007-06-05 09:30:00,41.16,41.16,40.79,40.82,21100.0,20.1614,20.1614,19.9802,19.9949,21100.0
2007-06-05 10:00:00,40.83,41.09,40.77,41.05,52200.0,19.9998,20.1271,19.9704,20.1075,52200.0
2007-06-05 10:30:00,41.07,41.29,40.98,41.28,25300.0,20.1173,20.2251,20.0733,20.2202,25300.0
2007-06-05 11:00:00,41.26,41.38,41.22,41.26,17400.0,20.2104,20.2692,20.1908,20.2104,17400.0
2007-06-05 11:30:00,41.25,41.27,41.03,41.03,36800.0,20.2055,20.2153,20.0978,20.0978,36800.0
2007-06-05 12:00:00,41.02,41.1,40.95,41.08,47200.0,20.0929,20.132,20.0586,20.1222,47200.0
2007-06-05 12:30:00,41.09,41.2,41.07,41.1,55000.0,20.1271,20.181,20.1173,20.132,55000.0
2007-06-05 13:00:00,41.09,41.09,40.89,40.92,26600.0,20.1271,20.1271,20.0292,20.0439,26600.0
2007-06-05 13:30:00,40.91,40.92,40.64,40.68,21500.0,20.039,20.0439,19.9067,19.9263,21500.0
2007-06-05 14:00:00,40.68,40.88,40.66,40.76,20000.0,19.9263,20.0243,19.9165,19.9655,20000.0
2007-06-05 14:30:00,40.77,40.77,40.62,40.63,21300.0,19.9704,19.9704,19.8969,19.9018,21300.0
2007-06-05 15:00:00,40.62,40.74,40.53,40.74,58400.0,19.8969,19.9557,19.8528,19.9557,58400.0
2007-06-05 15:30:00,40.76,40.92,40.62,40.66,53700.0,19.9655,20.0439,19.8969,19.9165,53700.0
2007-06-06 09:30:00,40.67,40.74,40.14,40.28,93000.0,19.9214,19.9557,19.6618,19.7304,93000.0
2007-06-06 10:00:00,40.27,40.64,40.2,40.64,25700.0,19.7255,19.9067,19.6912,19.9067,25700.0
2007-06-06 10:30:00,40.64,40.86,40.51,40.76,41700.0,19.9067,20.0145,19.843,19.9655,41700.0
2007-06-06 11:00:00,40.75,41.11,40.72,41.08,94500.0,19.9606,20.1369,19.9459,20.1222,94500.0
2007-06-06 11:30:00,41.08,41.11,40.83,40.85,58900.0,20.1222,20.1369,19.9998,20.0096,58900.0
2007-06-06 12:00:00,40.85,41.01,40.78,40.91,14200.0,20.0096,20.088,19.9753,20.039,14200.0
2007-06-06 12:30:00,40.89,40.9,40.6,40.6,22300.0,20.0292,20.0341,19.8871,19.8871,22300.0
2007-06-06 13:00:00,40.63,40.68,40.42,40.56,31100.0,19.9018,19.9263,19.799,19.8675,31100.0
2007-06-06 13:30:00,40.56,40.68,40.56,40.61,5100.0,19.8675,19.9263,19.8675,19.892,5100.0
2007-06-06 14:00:00,40.62,40.62,40.54,40.59,12600.0,19.8969,19.8969,19.8577,19.8822,12600.0
2007-06-06 14:30:00,40.56,40.8,40.56,40.66,13300.0,19.8675,19.9851,19.8675,19.9165,13300.0
2007-06-06 15:00:00,40.65,40.72,40.55,40.64,20200.0,19.9116,19.9459,19.8626,19.9067,20200.0
2007-06-06 15:30:00,40.64,40.77,40.6,40.6,33900.0,19.9067,19.9704,19.8871,19.8871,33900.0
2007-06-07 09:30:00,40.55,40.55,40.01,40.43,37300.0,19.8626,19.8626,19.5981,19.8039,37300.0
2007-06-07 10:00:00,40.45,40.56,40.29,40.54,23000.0,19.8137,19.8675,19.7353,19.8577,23000.0
2007-06-07 10:30:00,40.53,40.58,40.28,40.35,34300.0,19.8528,19.8773,19.7304,19.7647,34300.0
2007-06-07 11:00:00,40.35,40.42,40.01,40.06,52700.0,19.7647,19.799,19.5981,19.6226,52700.0
2007-06-07 11:30:00,40.06,40.07,39.98,40.01,10000.0,19.6226,19.6275,19.5834,19.5981,10000.0
2007-06-07 12:00:00,40.0,40.09,39.96,40.0,14000.0,19.5932,19.6373,19.5736,19.5932,14000.0
2007-06-07 12:30:00,40.0,40.0,39.72,39.87,49700.0,19.5932,19.5932,19.4561,19.5295,49700.0
2007-06-07 13:00:00,39.85,39.9,39.6,39.6,27700.0,19.5198,19.5442,19.3973,19.3973,27700.0
2007-06-07 13:30:00,39.6,39.67,39.5,39.6,18700.0,19.3973,19.4316,19.3483,19.3973,18700.0
2007-06-07 14:00:00,39.6,39.69,39.46,39.57,27200.0,19.3973,19.4414,19.3287,19.3826,27200.0
2007-06-07 14:30:00,39.57,39.92,39.56,39.89,26600.0,19.3826,19.554,19.3777,19.5393,26600.0
2007-06-07 15:00:00,39.86,40.07,39.83,40.02,36700.0,19.5247,19.6275,19.51,19.603,36700.0
2007-06-07 15:30:00,39.99,40.02,39.6,39.67,62600.0,19.5883,19.603,19.3973,19.4316,62600.0
2007-06-08 09:30:00,39.59,39.85,39.35,39.84,33900.0,19.3924,19.5198,19.2748,19.5149,33900.0
2007-06-08 10:00:00,39.8,40.12,39.71,40.09,37600.0,19.4953,19.652,19.4512,19.6373,37600.0
2007-06-08 10:30:00,40.06,40.08,39.9,39.9,24300.0,19.6226,19.6324,19.5442,19.5442,24300.0
2007-06-08 11:00:00,39.9,40.02,39.6,40.0,242900.0,19.5442,19.603,19.3973,19.5932,242900.0
2007-06-08 11:30:00,40.0,40.0,39.6,39.91,160700.0,19.5932,19.5932,19.3973,19.5491,160700.0
2007-06-08 12:00:00,39.92,39.92,39.6,39.75,91200.0,19.554,19.554,19.3973,19.4708,91200.0
2007-06-08 12:30:00,39.76,39.77,39.62,39.62,6300.0,19.4757,19.4806,19.4071,19.4071,6300.0
2007-06-08 13:00:00,39.62,39.76,39.61,39.73,8100.0,19.4071,19.4757,19.4022,19.461,8100.0
2007-06-08 13:30:00,39.76,40.07,39.75,40.06,10700.0,19.4757,19.6275,19.4708,19.6226,10700.0
2007-06-08 14:00:00,40.06,40.3,40.03,40.14,51600.0,19.6226,19.7402,19.6079,19.6618,51600.0
2007-06-08 14:30:00,40.14,40.15,40.03,40.04,47800.0,19.6618,19.6667,19.6079,19.6128,47800.0
2007-06-08 15:00:00,40.04,40.15,39.97,39.98,27600.0,19.6128,19.6667,19.5785,19.5834,27600.0
2007-06-08 15:30:00,39.98,40.23,39.97,40.23,38200.0,19.5834,19.7059,19.5785,19.7059,38200.0
2007-06-11 09:30:00,40.25,40.33,39.83,40.33,31400.0,19.7157,19.7549,19.51,19.7549,31400.0
2007-06-11 10:00:00,40.33,40.33,39.94,40.08,46500.0,19.7549,19.7549,19.5638,19.6324,46500.0
2007-06-11 10:30:00,40.03,40.08,39.83,40.06,17900.0,19.6079,19.6324,19.51,19.6226,17900.0
2007-06-11 11:00:00,40.06,40.16,40.0,40.05,10600.0,19.6226,19.6716,19.5932,19.6177,10600.0
2007-06-11 11:30:00,40.08,40.35,40.08,40.3,38400.0,19.6324,19.7647,19.6324,19.7402,38400.0
2007-06-11 12:00:00,40.3,40.3,40.22,40.25,9400.0,19.7402,19.7402,19.701,19.7157,9400.0
2007-06-11 12:30:00,40.24,40.26,40.24,40.24,18000.0,19.7108,19.7206,19.7108,19.7108,18000.0
2007-06-11 13:00:00,40.24,40.25,40.22,40.25,20200.0,19.7108,19.7157,19.701,19.7157,20200.0
2007-06-11 13:30:00,40.25,40.3,40.21,40.23,20100.0,19.7157,19.7402,19.6961,19.7059,20100.0
2007-06-11 14:00:00,40.22,40.29,40.21,40.25,35300.0,19.701,19.7353,19.6961,19.7157,35300.0
2007-06-11 14:30:00,40.23,40.24,40.05,40.06,19500.0,19.7059,19.7108,19.6177,19.6226,19500.0
2007-06-11 15:00:00,40.06,40.18,39.96,40.16,39800.0,19.6226,19.6814,19.5736,19.6716,39800.0
2007-06-11 15:30:00,40.16,40.16,39.92,40.05,97400.0,19.6716,19.6716,19.554,19.6177,97400.0
2007-06-12 09:30:00,40.09,40.09,39.82,39.94,50000.0,19.6373,19.6373,19.5051,19.5638,50000.0
2007-06-12 10:00:00,39.94,39.98,39.75,39.8,50200.0,19.5638,19.5834,19.4708,19.4953,50200.0
2007-06-12 10:30:00,39.81,39.96,39.62,39.77,82900.0,19.5002,19.5736,19.4071,19.4806,82900.0
2007-06-12 11:00:00,39.77,39.82,39.58,39.69,44400.0,19.4806,19.5051,19.3875,19.4414,44400.0
2007-06-12 11:30:00,39.72,39.92,39.72,39.86,86800.0,19.4561,19.554,19.4561,19.5247,86800.0
2007-06-12 12:00:00,39.86,39.88,39.83,39.85,25200.0,19.5247,19.5344,19.51,19.5198,25200.0
2007-06-12 12:30:00,39.84,39.88,39.76,39.77,40500.0,19.5149,19.5344,19.4757,19.4806,40500.0
2007-06-12 13:00:00,39.76,39.93,39.73,39.9,34400.0,19.4757,19.5589,19.461,19.5442,34400.0
2007-06-12 13:30:00,39.91,40.01,39.88,39.95,45900.0,19.5491,19.5981,19.5344,19.5687,45900.0
2007-06-12 14:00:00,39.95,40.13,39.66,39.69,71300.0,19.5687,19.6569,19.4267,19.4414,71300.0
2007-06-12 14:30:00,39.68,39.77,39.48,39.77,37000.0,19.4365,19.4806,19.3385,19.4806,37000.0
2007-06-12 15:00:00,39.78,39.78,39.49,39.65,73800.0,19.4855,19.4855,19.3434,19.4218,73800.0
2007-06-12 15:30:00,39.63,39.69,39.35,39.39,106600.0,19.412,19.4414,19.2748,19.2944,106600.0
2007-06-13 09:30:00,39.5,39.62,39.08,39.35,108200.0,19.4875,19.5467,19.2803,19.4135,108200.0
2007-06-13 10:00:00,39.32,39.55,39.2,39.38,71600.0,19.3987,19.5121,19.3395,19.4283,71600.0
2007-06-13 10:30:00,39.38,39.41,39.33,39.4,13500.0,19.4283,19.4431,19.4036,19.4381,13500.0
2007-06-13 11:00:00,39.4,39.44,39.28,39.32,32700.0,19.4381,19.4579,19.3789,19.3987,32700.0
2007-06-13 11:30:00,39.31,39.34,39.19,39.3,50800.0,19.3937,19.4085,19.3345,19.3888,50800.0
2007-06-13 12:00:00,39.3,39.32,39.25,39.3,8700.0,19.3888,19.3987,19.3641,19.3888,8700.0
2007-06-13 12:30:00,39.3,39.35,39.25,39.29,104200.0,19.3888,19.4135,19.3641,19.3839,104200.0
2007-06-13 13:00:00,39.28,39.35,39.25,39.29,65400.0,19.3789,19.4135,19.3641,19.3839,65400.0
2007-06-13 13:30:00,39.29,39.32,39.2,39.3,338200.0,19.3839,19.3987,19.3395,19.3888,338200.0
2007-06-13 14:00:00,39.3,39.53,39.28,39.46,203700.0,19.3888,19.5023,19.3789,19.4677,203700.0
2007-06-13 14:30:00,39.45,39.51,39.38,39.49,59800.0,19.4628,19.4924,19.4283,19.4825,59800.0
2007-06-13 15:00:00,39.49,39.68,39.43,39.67,48500.0,19.4825,19.5763,19.4529,19.5713,48500.0
2007-06-13 15:30:00,39.68,39.83,39.68,39.75,103300.0,19.5763,19.6503,19.5763,19.6108,103300.0
2007-06-14 09:30:00,39.74,39.78,39.45,39.71,24300.0,19.6059,19.6256,19.4628,19.5911,24300.0
2007-06-14 10:00:00,39.75,39.77,39.61,39.75,19200.0,19.6108,19.6207,19.5417,19.6108,19200.0
2007-06-14 10:30:00,39.78,39.95,39.73,39.81,44700.0,19.6256,19.7095,19.6009,19.6404,44700.0
2007-06-14 11:00:00,39.8,39.92,39.76,39.92,36700.0,19.6355,19.6947,19.6157,19.6947,36700.0
2007-06-14 11:30:00,39.9,39.96,39.72,39.72,50200.0,19.6848,19.7144,19.596,19.596,50200.0
2007-06-14 12:00:00,39.72,39.76,39.63,39.73,35400.0,19.596,19.6157,19.5516,19.6009,35400.0
2007-06-14 12:30:00,39.75,39.75,39.55,39.55,12900.0,19.6108,19.6108,19.5121,19.5121,12900.0
2007-06-14 13:00:00,39.54,39.54,39.42,39.45,27700.0,19.5072,19.5072,19.448,19.4628,27700.0
2007-06-14 13:30:00,39.43,39.46,39.36,39.4,30000.0,19.4529,19.4677,19.4184,19.4381,30000.0
2007-06-14 14:00:00,39.4,39.4,39.24,39.31,29800.0,19.4381,19.4381,19.3592,19.3937,29800.0
2007-06-14 14:30:00,39.31,39.38,39.31,39.34,31500.0,19.3937,19.4283,19.3937,19.4085,31500.0
2007-06-14 15:00:00,39.34,39.59,39.34,39.56,32300.0,19.4085,19.5319,19.4085,19.5171,32300.0
2007-06-14 15:30:00,39.55,39.61,39.46,39.51,35800.0,19.5121,19.5417,19.4677,19.4924,35800.0
2007-06-15 09:30:00,40.27,40.5,40.26,40.36,204300.0,19.8674,19.9808,19.8624,19.9118,204300.0
2007-06-15 10:00:00,40.35,40.53,40.34,40.52,48500.0,19.9068,19.9956,19.9019,19.9907,48500.0
2007-06-15 10:30:00,40.52,40.98,40.52,40.87,40900.0,19.9907,20.2176,19.9907,20.1634,40900.0
2007-06-15 11:00:00,40.87,40.97,40.74,40.87,57600.0,20.1634,20.2127,20.0992,20.1634,57600.0
2007-06-15 11:30:00,40.87,40.9,40.78,40.78,49600.0,20.1634,20.1782,20.119,20.119,49600.0
2007-06-15 12:00:00,40.78,40.79,40.53,40.55,29000.0,20.119,20.1239,19.9956,20.0055,29000.0
2007-06-15 12:30:00,40.54,40.64,40.23,40.25,39200.0,20.0006,20.0499,19.8476,19.8575,39200.0
2007-06-15 13:00:00,40.24,40.34,40.14,40.28,33500.0,19.8526,19.9019,19.8032,19.8723,33500.0
2007-06-15 13:30:00,40.3,40.3,40.2,40.22,15000.0,19.8822,19.8822,19.8328,19.8427,15000.0
2007-06-15 14:00:00,40.22,40.22,40.11,40.16,46000.0,19.8427,19.8427,19.7884,19.8131,46000.0
2007-06-15 14:30:00,40.16,40.19,40.0,40.08,29000.0,19.8131,19.8279,19.7341,19.7736,29000.0
2007-06-15 15:00:00,40.07,40.09,39.86,39.89,45400.0,19.7687,19.7785,19.6651,19.6799,45400.0
2007-06-15 15:30:00,39.9,40.0,39.81,39.96,123800.0,19.6848,19.7341,19.6404,19.7144,123800.0
2007-06-18 09:30:00,40.1,40.36,39.51,39.76,32300.0,19.7835,19.9118,19.4924,19.6157,32300.0
2007-06-18 10:00:00,39.73,39.73,39.35,39.47,31300.0,19.6009,19.6009,19.4135,19.4727,31300.0
2007-06-18 10:30:00,39.47,39.55,39.35,39.36,19900.0,19.4727,19.5121,19.4135,19.4184,19900.0
2007-06-18 11:00:00,39.36,39.45,39.16,39.32,20900.0,19.4184,19.4628,19.3197,19.3987,20900.0
2007-06-18 11:30:00,39.32,39.38,39.28,39.29,10800.0,19.3987,19.4283,19.3789,19.3839,10800.0
2007-06-18 12:00:00,39.29,39.43,39.21,39.34,16300.0,19.3839,19.4529,19.3444,19.4085,16300.0
2007-06-18 12:30:00,39.31,39.44,39.27,39.34,25800.0,19.3937,19.4579,19.374,19.4085,25800.0
2007-06-18 13:00:00,39.33,39.55,39.26,39.48,27600.0,19.4036,19.5121,19.3691,19.4776,27600.0
2007-06-18 13:30:00,39.48,39.5,39.37,39.49,37500.0,19.4776,19.4875,19.4233,19.4825,37500.0
2007-06-18 14:00:00,39.47,39.51,39.43,39.45,27200.0,19.4727,19.4924,19.4529,19.4628,27200.0
2007-06-18 14:30:00,39.45,39.45,39.22,39.29,29500.0,19.4628,19.4628,19.3493,19.3839,29500.0
2007-06-18 15:00:00,39.35,39.4,39.05,39.09,44800.0,19.4135,19.4381,19.2655,19.2852,44800.0
2007-06-18 15:30:00,39.1,39.22,38.9,38.98,53400.0,19.2901,19.3493,19.1915,19.2309,53400.0
2007-06-19 09:30:00,38.86,38.87,38.42,38.5,26300.0,19.1717,19.1767,18.9546,18.9941,26300.0
2007-06-19 10:00:00,38.5,38.58,38.43,38.57,23100.0,18.9941,19.0336,18.9596,19.0286,23100.0
2007-06-19 10:30:00,38.57,38.89,38.57,38.88,40400.0,19.0286,19.1865,19.0286,19.1816,40400.0
2007-06-19 11:00:00,38.87,38.89,38.72,38.75,23000.0,19.1767,19.1865,19.1027,19.1175,23000.0
2007-06-19 11:30:00,38.75,38.8,38.7,38.79,20500.0,19.1175,19.1421,19.0928,19.1372,20500.0
2007-06-19 12:00:00,38.8,38.92,38.77,38.92,17300.0,19.1421,19.2013,19.1273,19.2013,17300.0
2007-06-19 12:30:00,38.92,39.07,38.9,39.07,28200.0,19.2013,19.2753,19.1915,19.2753,28200.0
2007-06-19 13:00:00,39.08,39.19,39.06,39.08,19200.0,19.2803,19.3345,19.2704,19.2803,19200.0
2007-06-19 13:30:00,39.08,39.1,38.89,39.0,25900.0,19.2803,19.2901,19.1865,19.2408,25900.0
2007-06-19 14:00:00,39.0,39.0,38.74,38.8,65700.0,19.2408,19.2408,19.1125,19.1421,65700.0
2007-06-19 14:30:00,38.8,38.81,38.74,38.79,31400.0,19.1421,19.1471,19.1125,19.1372,31400.0
2007-06-19 15:00:00,38.79,38.9,38.74,38.78,63600.0,19.1372,19.1915,19.1125,19.1323,63600.0
2007-06-19 15:30:00,38.77,38.88,38.74,38.83,127800.0,19.1273,19.1816,19.1125,19.1569,127800.0
2007-06-20 09:30:00,39.0,39.0,38.78,38.88,35900.0,19.2408,19.2408,19.1323,19.1816,35900.0
2007-06-20 10:00:00,38.88,38.89,38.6,38.67,63400.0,19.1816,19.1865,19.0435,19.078,63400.0
2007-06-20 10:30:00,38.68,38.82,38.55,38.73,26700.0,19.0829,19.152,19.0188,19.1076,26700.0
2007-06-20 11:00:00,38.75,38.75,38.44,38.63,41400.0,19.1175,19.1175,18.9645,19.0583,41400.0
2007-06-20 11:30:00,38.63,38.66,38.4,38.49,25400.0,19.0583,19.0731,18.9448,18.9892,25400.0
2007-06-20 12:00:00,38.47,38.5,38.32,38.44,25400.0,18.9793,18.9941,18.9053,18.9645,25400.0
2007-06-20 12:30:00,38.43,38.52,38.41,38.51,13900.0,18.9596,19.004,18.9497,18.999,13900.0
2007-06-20 13:00:00,38.51,38.59,38.32,38.34,21700.0,18.999,19.0385,18.9053,18.9152,21700.0
2007-06-20 13:30:00,38.33,38.5,38.32,38.42,22000.0,18.9102,18.9941,18.9053,18.9546,22000.0
2007-06-20 14:00:00,38.4,38.46,38.31,38.43,29800.0,18.9448,18.9744,18.9004,18.9596,29800.0
2007-06-20 14:30:00,38.43,38.43,38.23,38.25,37600.0,18.9596,18.9596,18.8609,18.8708,37600.0
2007-06-20 15:00:00,38.25,38.28,38.12,38.12,31500.0,18.8708,18.8856,18.8066,18.8066,31500.0
2007-06-20 15:30:00,38.12,38.12,37.81,37.81,63000.0,18.8066,18.8066,18.6537,18.6537,63000.0
2007-06-21 09:30:00,37.5,37.63,36.84,37.02,123900.0,18.5008,18.5649,18.1751,18.264,123900.0
2007-06-21 10:00:00,37.0,37.07,36.75,36.98,249800.0,18.2541,18.2886,18.1307,18.2442,249800.0
2007-06-21 10:30:00,36.97,37.2,36.88,37.19,233500.0,18.2393,18.3528,18.1949,18.3478,233500.0
2007-06-21 11:00:00,37.17,37.28,37.04,37.24,41400.0,18.338,18.3922,18.2738,18.3725,41400.0
2007-06-21 11:30:00,37.24,37.28,37.09,37.14,32800.0,18.3725,18.3922,18.2985,18.3232,32800.0
2007-06-21 12:00:00,37.13,37.22,37.02,37.14,24600.0,18.3182,18.3626,18.264,18.3232,24600.0
2007-06-21 12:30:00,37.13,37.2,37.06,37.11,39100.0,18.3182,18.3528,18.2837,18.3084,39100.0
2007-06-21 13:00:00,37.12,37.33,37.12,37.3,30700.0,18.3133,18.4169,18.3133,18.4021,30700.0
2007-06-21 13:30:00,37.32,37.42,37.3,37.4,62800.0,18.412,18.4613,18.4021,18.4514,62800.0
2007-06-21 14:00:00,37.41,37.51,37.32,37.48,40100.0,18.4564,18.5057,18.412,18.4909,40100.0
2007-06-21 14:30:00,37.49,37.53,37.3,37.31,51100.0,18.4958,18.5156,18.4021,18.407,51100.0
2007-06-21 15:00:00,37.3,37.51,37.28,37.51,26800.0,18.4021,18.5057,18.3922,18.5057,26800.0
2007-06-21 15:30:00,37.5,37.61,37.46,37.46,36700.0,18.5008,18.555,18.481,18.481,36700.0
2007-06-22 09:30:00,37.49,37.97,37.49,37.89,62000.0,18.4958,18.7326,18.4958,18.6932,62000.0
2007-06-22 10:00:00,37.9,38.14,37.83,38.04,32800.0,18.6981,18.8165,18.6636,18.7672,32800.0
2007-06-22 10:30:00,38.01,38.24,37.93,38.0,53300.0,18.7524,18.8658,18.7129,18.7474,53300.0
2007-06-22 11:00:00,38.01,38.06,37.88,37.91,22500.0,18.7524,18.777,18.6882,18.703,22500.0
2007-06-22 11:30:00,37.89,38.02,37.8,38.02,29200.0,18.6932,18.7573,18.6488,18.7573,29200.0
2007-06-22 12:00:00,38.0,38.03,37.8,37.81,32700.0,18.7474,18.7622,18.6488,18.6537,32700.0
2007-06-22 12:30:00,37.81,38.0,37.75,37.93,28700.0,18.6537,18.7474,18.6241,18.7129,28700.0
2007-06-22 13:00:00,37.93,38.22,37.88,38.19,25400.0,18.7129,18.856,18.6882,18.8412,25400.0
2007-06-22 13:30:00,38.19,38.25,37.99,38.07,22300.0,18.8412,18.8708,18.7425,18.782,22300.0
2007-06-22 14:00:00,38.1,38.1,37.87,37.99,19600.0,18.7968,18.7968,18.6833,18.7425,19600.0
2007-06-22 14:30:00,37.99,38.13,37.93,38.09,37300.0,18.7425,18.8116,18.7129,18.7918,37300.0
2007-06-22 15:00:00,38.09,38.15,37.93,37.94,43600.0,18.7918,18.8214,18.7129,18.7178,43600.0
2007-06-22 15:30:00,37.94,38.13,37.89,37.89,90800.0,18.7178,18.8116,18.6932,18.6932,90800.0
2007-06-25 09:30:00,37.76,37.77,37.55,37.64,80800.0,18.629,18.634,18.5254,18.5698,80800.0
2007-06-25 10:00:00,37.66,37.82,37.46,37.69,27600.0,18.5797,18.6586,18.481,18.5945,27600.0
2007-06-25 10:30:00,37.67,37.82,37.55,37.73,26800.0,18.5846,18.6586,18.5254,18.6142,26800.0
2007-06-25 11:00:00,37.68,37.77,37.64,37.77,26000.0,18.5896,18.634,18.5698,18.634,26000.0
2007-06-25 11:30:00,37.79,37.79,37.41,37.53,16500.0,18.6438,18.6438,18.4564,18.5156,16500.0
2007-06-25 12:00:00,37.54,37.6,37.29,37.29,15000.0,18.5205,18.5501,18.3972,18.3972,15000.0
2007-06-25 12:30:00,37.29,37.38,37.21,37.28,20900.0,18.3972,18.4416,18.3577,18.3922,20900.0
2007-06-25 13:00:00,37.29,37.48,37.29,37.39,26300.0,18.3972,18.4909,18.3972,18.4465,26300.0
2007-06-25 13:30:00,37.39,37.53,37.39,37.5,20600.0,18.4465,18.5156,18.4465,18.5008,20600.0
2007-06-25 14:00:00,37.5,37.5,37.03,37.07,48300.0,18.5008,18.5008,18.2689,18.2886,48300.0
2007-06-25 14:30:00,37.07,37.15,37.0,37.02,80600.0,18.2886,18.3281,18.2541,18.264,80600.0
2007-06-25 15:00:00,37.01,37.26,36.93,37.23,54300.0,18.259,18.3824,18.2195,18.3676,54300.0
2007-06-25 15:30:00,37.21,37.28,37.1,37.1,40300.0,18.3577,18.3922,18.3034,18.3034,40300.0
2007-06-26 09:30:00,37.43,37.79,37.17,37.51,51000.0,18.4662,18.6438,18.338,18.5057,51000.0
2007-06-26 10:00:00,37.51,37.52,37.26,37.3,34500.0,18.5057,18.5106,18.3824,18.4021,34500.0
2007-06-26 10:30:00,37.34,37.54,37.18,37.18,35300.0,18.4218,18.5205,18.3429,18.3429,35300.0
2007-06-26 11:00:00,37.18,37.34,37.11,37.15,26700.0,18.3429,18.4218,18.3084,18.3281,26700.0
2007-06-26 11:30:00,37.15,37.69,37.12,37.68,56900.0,18.3281,18.5945,18.3133,18.5896,56900.0
2007-06-26 12:00:00,37.68,37.85,37.45,37.83,87000.0,18.5896,18.6734,18.4761,18.6636,87000.0
2007-06-26 12:30:00,37.83,37.83,37.62,37.65,33300.0,18.6636,18.6636,18.56,18.5748,33300.0
2007-06-26 13:00:00,37.66,37.72,37.62,37.7,30300.0,18.5797,18.6093,18.56,18.5994,30300.0
2007-06-26 13:30:00,37.67,37.74,37.62,37.7,34600.0,18.5846,18.6192,18.56,18.5994,34600.0
2007-06-26 14:00:00,37.7,37.73,37.54,37.54,39300.0,18.5994,18.6142,18.5205,18.5205,39300.0
2007-06-26 14:30:00,37.53,37.62,37.4,37.54,49100.0,18.5156,18.56,18.4514,18.5205,49100.0
2007-06-26 15:00:00,37.55,37.69,37.43,37.68,41200.0,18.5254,18.5945,18.4662,18.5896,41200.0
2007-06-26 15:30:00,37.69,37.77,37.5,37.51,90400.0,18.5945,18.634,18.5008,18.5057,90400.0
2007-06-27 09:30:00,37.25,37.47,36.7,37.39,134000.0,18.3774,18.486,18.1061,18.4465,134000.0
2007-06-27 10:00:00,37.37,37.39,37.17,37.26,25100.0,18.4366,18.4465,18.338,18.3824,25100.0
2007-06-27 10:30:00,37.27,37.77,37.27,37.77,57200.0,18.3873,18.634,18.3873,18.634,57200.0
2007-06-27 11:00:00,37.79,37.79,37.33,37.37,71400.0,18.6438,18.6438,18.4169,18.4366,71400.0
2007-06-27 11:30:00,37.36,37.36,37.19,37.24,35200.0,18.4317,18.4317,18.3478,18.3725,35200.0
2007-06-27 12:00:00,37.25,37.34,37.2,37.29,35100.0,18.3774,18.4218,18.3528,18.3972,35100.0
2007-06-27 12:30:00,37.29,37.61,37.25,37.56,23700.0,18.3972,18.555,18.3774,18.5304,23700.0
2007-06-27 13:00:00,37.56,37.65,37.5,37.62,18600.0,18.5304,18.5748,18.5008,18.56,18600.0
2007-06-27 13:30:00,37.61,37.83,37.5,37.83,27100.0,18.555,18.6636,18.5008,18.6636,27100.0
2007-06-27 14:00:00,37.82,38.39,37.82,38.39,66700.0,18.6586,18.9398,18.6586,18.9398,66700.0
2007-06-27 14:30:00,38.37,38.5,38.3,38.42,60200.0,18.93,18.9941,18.8954,18.9546,60200.0
2007-06-27 15:00:00,38.42,38.53,38.31,38.39,118100.0,18.9546,19.0089,18.9004,18.9398,118100.0
2007-06-27 15:30:00,38.37,38.48,38.32,38.46,94100.0,18.93,18.9842,18.9053,18.9744,94100.0
2007-06-28 09:30:00,38.58,38.85,38.3,38.81,27000.0,19.0336,19.1668,18.8954,19.1471,27000.0
2007-06-28 10:00:00,38.79,39.05,38.71,38.91,87900.0,19.1372,19.2655,19.0977,19.1964,87900.0
2007-06-28 10:30:00,38.88,38.88,38.75,38.76,45400.0,19.1816,19.1816,19.1175,19.1224,45400.0
2007-06-28 11:00:00,38.77,38.78,38.71,38.78,32300.0,19.1273,19.1323,19.0977,19.1323,32300.0
2007-06-28 11:30:00,38.78,38.94,38.75,38.94,22900.0,19.1323,19.2112,19.1175,19.2112,22900.0
2007-06-28 12:00:00,38.94,39.01,38.93,39.01,32400.0,19.2112,19.2457,19.2063,19.2457,32400.0
2007-06-28 12:30:00,39.01,39.17,39.0,39.02,24300.0,19.2457,19.3247,19.2408,19.2507,24300.0
2007-06-28 13:00:00,39.01,39.03,38.94,39.01,22000.0,19.2457,19.2556,19.2112,19.2457,22000.0
2007-06-28 13:30:00,39.01,39.13,38.98,39.11,22900.0,19.2457,19.3049,19.2309,19.2951,22900.0
2007-06-28 14:00:00,39.11,39.32,38.96,39.0,39600.0,19.2951,19.3987,19.2211,19.2408,39600.0
2007-06-28 14:30:00,39.03,39.03,38.76,38.8,49700.0,19.2556,19.2556,19.1224,19.1421,49700.0
2007-06-28 15:00:00,38.79,38.8,38.65,38.77,36200.0,19.1372,19.1421,19.0681,19.1273,36200.0
2007-06-28 15:30:00,38.77,38.78,38.5,38.53,53000.0,19.1273,19.1323,18.9941,19.0089,53000.0
2007-06-29 09:30:00,38.65,38.97,38.32,38.75,19800.0,19.0681,19.226,18.9053,19.1175,19800.0
2007-06-29 10:00:00,38.77,38.88,38.53,38.79,13000.0,19.1273,19.1816,19.0089,19.1372,13000.0
2007-06-29 10:30:00,38.79,38.82,38.59,38.6,6000.0,19.1372,19.152,19.0385,19.0435,6000.0
2007-06-29 11:00:00,38.57,38.78,38.56,38.68,17200.0,19.0286,19.1323,19.0237,19.0829,17200.0
2007-06-29 11:30:00,38.67,38.68,38.4,38.5,7300.0,19.078,19.0829,18.9448,18.9941,7300.0
2007-06-29 12:00:00,38.52,38.54,38.15,38.23,16800.0,19.004,19.0138,18.8214,18.8609,16800.0
2007-06-29 12:30:00,38.24,38.24,38.07,38.14,125000.0,18.8658,18.8658,18.782,18.8165,125000.0
2007-06-29 13:00:00,38.08,38.14,37.93,38.02,16200.0,18.7869,18.8165,18.7129,18.7573,16200.0
2007-06-29 13:30:00,38.04,38.13,37.9,38.03,21400.0,18.7672,18.8116,18.6981,18.7622,21400.0
2007-06-29 14:00:00,38.07,38.07,37.77,37.83,27000.0,18.782,18.782,18.634,18.6636,27000.0
2007-06-29 14:30:00,37.83,37.9,37.75,37.78,20500.0,18.6636,18.6981,18.6241,18.6389,20500.0
2007-06-29 15:00:00,37.75,37.77,37.35,37.39,46200.0,18.6241,18.634,18.4268,18.4465,46200.0
2007-06-29 15:30:00,37.37,37.86,37.35,37.58,92500.0,18.4366,18.6784,18.4268,18.5402,92500.0
2007-07-02 09:30:00,37.9,38.3,37.85,38.25,28200.0,18.6981,18.8954,18.6734,18.8708,28200.0
2007-07-02 10:00:00,38.26,38.68,38.18,38.59,26200.0,18.8757,19.0829,18.8362,19.0385,26200.0
2007-07-02 10:30:00,38.58,38.74,38.57,38.62,31400.0,19.0336,19.1125,19.0286,19.0533,31400.0
2007-07-02 11:00:00,38.62,38.87,38.59,38.84,41100.0,19.0533,19.1767,19.0385,19.1619,41100.0
2007-07-02 11:30:00,38.83,39.22,38.83,39.05,43700.0,19.1569,19.3493,19.1569,19.2655,43700.0
2007-07-02 12:00:00,39.04,39.11,38.87,38.88,39800.0,19.2605,19.2951,19.1767,19.1816,39800.0
2007-07-02 12:30:00,38.87,38.93,38.73,38.82,28300.0,19.1767,19.2063,19.1076,19.152,28300.0
2007-07-02 13:00:00,38.81,39.0,38.78,38.91,22500.0,19.1471,19.2408,19.1323,19.1964,22500.0
2007-07-02 13:30:00,38.88,38.99,38.88,38.93,33300.0,19.1816,19.2359,19.1816,19.2063,33300.0
2007-07-02 14:00:00,38.93,39.01,38.77,38.86,27700.0,19.2063,19.2457,19.1273,19.1717,27700.0
2007-07-02 14:30:00,38.86,39.1,38.85,38.95,46900.0,19.1717,19.2901,19.1668,19.2161,46900.0
2007-07-02 15:00:00,38.95,39.14,38.92,39.06,35600.0,19.2161,19.3099,19.2013,19.2704,35600.0
2007-07-02 15:30:00,39.07,39.17,39.03,39.08,44600.0,19.2753,19.3247,19.2556,19.2803,44600.0
2007-07-03 09:30:00,39.6,39.99,39.41,39.63,49200.0,19.5368,19.7292,19.4431,19.5516,49200.0
2007-07-03 10:00:00,39.62,39.64,39.53,39.54,42100.0,19.5467,19.5565,19.5023,19.5072,42100.0
2007-07-03 10:30:00,39.54,39.55,39.43,39.44,33800.0,19.5072,19.5121,19.4529,19.4579,33800.0
2007-07-03 11:00:00,39.44,39.44,39.21,39.23,34700.0,19.4579,19.4579,19.3444,19.3543,34700.0
2007-07-03 11:30:00,39.22,39.28,39.15,39.28,32100.0,19.3493,19.3789,19.3148,19.3789,32100.0
2007-07-03 12:00:00,39.27,39.36,39.23,39.32,28500.0,19.374,19.4184,19.3543,19.3987,28500.0
2007-07-03 12:30:00,39.31,39.32,39.18,39.19,47500.0,19.3937,19.3987,19.3296,19.3345,47500.0
2007-07-05 09:30:00,39.66,40.31,39.66,39.86,74000.0,19.5664,19.8871,19.5664,19.6651,74000.0
2007-07-05 10:00:00,39.86,40.01,39.77,39.89,95900.0,19.6651,19.7391,19.6207,19.6799,95900.0
2007-07-05 10:30:00,39.89,40.03,39.8,40.01,38400.0,19.6799,19.7489,19.6355,19.7391,38400.0
2007-07-05 11:00:00,40.01,40.09,39.85,39.98,260600.0,19.7391,19.7785,19.6601,19.7243,260600.0
2007-07-05 11:30:00,39.97,39.99,39.88,39.97,56200.0,19.7193,19.7292,19.6749,19.7193,56200.0
2007-07-05 12:00:00,39.96,40.0,39.78,39.78,22000.0,19.7144,19.7341,19.6256,19.6256,22000.0
2007-07-05 12:30:00,39.77,39.78,39.63,39.66,82900.0,19.6207,19.6256,19.5516,19.5664,82900.0
2007-07-05 13:00:00,39.67,39.84,39.65,39.81,78100.0,19.5713,19.6552,19.5615,19.6404,78100.0
2007-07-05 13:30:00,39.81,39.86,39.8,39.8,15400.0,19.6404,19.6651,19.6355,19.6355,15400.0
2007-07-05 14:00:00,39.8,39.81,39.58,39.64,40800.0,19.6355,19.6404,19.5269,19.5565,40800.0
2007-07-05 14:30:00,39.62,39.86,39.54,39.85,34300.0,19.5467,19.6651,19.5072,19.6601,34300.0
2007-07-05 15:00:00,39.85,39.9,39.82,39.88,25700.0,19.6601,19.6848,19.6453,19.6749,25700.0
2007-07-05 15:30:00,39.87,39.94,39.73,39.74,41100.0,19.67,19.7045,19.6009,19.6059,41100.0
2007-07-06 09:30:00,39.7,39.89,39.02,39.15,30800.0,19.5861,19.6799,19.2507,19.3148,30800.0
2007-07-06 10:00:00,39.15,39.47,39.15,39.44,18700.0,19.3148,19.4727,19.3148,19.4579,18700.0
2007-07-06 10:30:00,39.46,39.71,39.35,39.63,20800.0,19.4677,19.5911,19.4135,19.5516,20800.0
2007-07-06 11:00:00,39.63,39.8,39.63,39.8,22500.0,19.5516,19.6355,19.5516,19.6355,22500.0
2007-07-06 11:30:00,39.82,39.97,39.82,39.94,18300.0,19.6453,19.7193,19.6453,19.7045,18300.0
2007-07-06 12:00:00,39.94,39.98,39.82,39.93,20200.0,19.7045,19.7243,19.6453,19.6996,20200.0
2007-07-06 12:30:00,39.94,40.11,39.86,40.06,16500.0,19.7045,19.7884,19.6651,19.7637,16500.0
2007-07-06 13:00:00,40.06,40.17,39.89,40.16,33800.0,19.7637,19.818,19.6799,19.8131,33800.0
2007-07-06 13:30:00,40.17,40.35,40.16,40.33,24500.0,19.818,19.9068,19.8131,19.897,24500.0
2007-07-06 14:00:00,40.33,40.44,40.25,40.33,48200.0,19.897,19.9512,19.8575,19.897,48200.0
2007-07-06 14:30:00,40.36,40.49,40.31,40.43,40800.0,19.9118,19.9759,19.8871,19.9463,40800.0
2007-07-06 15:00:00,40.43,40.52,40.41,40.47,36700.0,19.9463,19.9907,19.9364,19.966,36700.0
2007-07-06 15:30:00,40.47,40.54,40.31,40.38,71200.0,19.966,20.0006,19.8871,19.9216,71200.0
2007-07-09 09:30:00,40.62,40.62,40.0,40.32,17500.0,20.04,20.04,19.7341,19.892,17500.0
2007-07-09 10:00:00,40.34,40.45,40.08,40.15,16200.0,19.9019,19.9562,19.7736,19.8081,16200.0
2007-07-09 10:30:00,40.16,40.16,39.67,39.67,21200.0,19.8131,19.8131,19.5713,19.5713,21200.0
2007-07-09 11:00:00,39.67,40.04,39.67,40.04,15700.0,19.5713,19.7539,19.5713,19.7539,15700.0
2007-07-09 11:30:00,40.02,40.12,39.94,40.02,9100.0,19.744,19.7933,19.7045,19.744,9100.0
2007-07-09 12:00:00,40.02,40.03,39.82,39.87,16200.0,19.744,19.7489,19.6453,19.67,16200.0
2007-07-09 12:30:00,39.87,40.04,39.87,39.97,14300.0,19.67,19.7539,19.67,19.7193,14300.0
2007-07-09 13:00:00,39.96,40.04,39.93,39.99,15400.0,19.7144,19.7539,19.6996,19.7292,15400.0
2007-07-09 13:30:00,40.03,40.16,39.98,39.99,31500.0,19.7489,19.8131,19.7243,19.7292,31500.0
2007-07-09 14:00:00,40.0,40.07,39.89,39.94,60900.0,19.7341,19.7687,19.6799,19.7045,60900.0
2007-07-09 14:30:00,39.94,40.07,39.92,40.06,18300.0,19.7045,19.7687,19.6947,19.7637,18300.0
2007-07-09 15:00:00,40.05,40.1,39.98,40.1,32400.0,19.7588,19.7835,19.7243,19.7835,32400.0
2007-07-09 15:30:00,40.09,40.16,40.02,40.1,32800.0,19.7785,19.8131,19.744,19.7835,32800.0
2007-07-10 09:30:00,39.8,40.0,39.74,39.82,54100.0,19.6355,19.7341,19.6059,19.6453,54100.0
2007-07-10 10:00:00,39.85,39.94,39.54,39.57,30700.0,19.6601,19.7045,19.5072,19.522,30700.0
2007-07-10 10:30:00,39.57,39.59,39.26,39.33,20900.0,19.522,19.5319,19.3691,19.4036,20900.0
2007-07-10 11:00:00,39.38,39.51,39.24,39.36,14800.0,19.4283,19.4924,19.3592,19.4184,14800.0
2007-07-10 11:30:00,39.33,39.43,39.29,39.33,10400.0,19.4036,19.4529,19.3839,19.4036,10400.0
2007-07-10 12:00:00,39.35,39.39,39.08,39.11,26000.0,19.4135,19.4332,19.2803,19.2951,26000.0
2007-07-10 12:30:00,39.09,39.29,39.09,39.2,12600.0,19.2852,19.3839,19.2852,19.3395,12600.0
2007-07-10 13:00:00,39.21,39.24,38.84,38.85,38500.0,19.3444,19.3592,19.1619,19.1668,38500.0
2007-07-10 13:30:00,38.89,38.96,38.62,38.93,40000.0,19.1865,19.2211,19.0533,19.2063,40000.0
2007-07-10 14:00:00,38.91,39.21,38.78,39.02,37100.0,19.1964,19.3444,19.1323,19.2507,37100.0
2007-07-10 14:30:00,39.02,39.07,38.76,38.8,35100.0,19.2507,19.2753,19.1224,19.1421,35100.0
2007-07-10 15:00:00,38.82,38.96,38.68,38.92,27700.0,19.152,19.2211,19.0829,19.2013,27700.0
2007-07-10 15:30:00,38.91,38.94,38.44,38.45,64700.0,19.1964,19.2112,18.9645,18.9694,64700.0
2007-07-11 09:30:00,38.36,38.38,37.91,38.0,31000.0,18.925,18.9349,18.703,18.7474,31000.0
2007-07-11 10:00:00,37.97,38.12,37.94,38.04,52700.0,18.7326,18.8066,18.7178,18.7672,52700.0
2007-07-11 10:30:00,38.0,38.24,37.98,38.13,45300.0,18.7474,18.8658,18.7376,18.8116,45300.0
2007-07-11 11:00:00,38.11,38.43,38.11,38.4,20800.0,18.8017,18.9596,18.8017,18.9448,20800.0
2007-07-11 11:30:00,38.37,38.55,38.34,38.55,17500.0,18.93,19.0188,18.9152,19.0188,17500.0
2007-07-11 12:00:00,38.57,38.73,38.51,38.58,29500.0,19.0286,19.1076,18.999,19.0336,29500.0
2007-07-11 12:30:00,38.56,38.59,38.38,38.43,14000.0,19.0237,19.0385,18.9349,18.9596,14000.0
2007-07-11 13:00:00,38.42,38.6,38.42,38.6,17600.0,18.9546,19.0435,18.9546,19.0435,17600.0
2007-07-11 13:30:00,38.58,38.71,38.34,38.34,24900.0,19.0336,19.0977,18.9152,18.9152,24900.0
2007-07-11 14:00:00,38.33,38.54,38.25,38.54,25600.0,18.9102,19.0138,18.8708,19.0138,25600.0
2007-07-11 14:30:00,38.55,38.64,38.44,38.56,36300.0,19.0188,19.0632,18.9645,19.0237,36300.0
2007-07-11 15:00:00,38.55,38.66,38.45,38.58,24200.0,19.0188,19.0731,18.9694,19.0336,24200.0
2007-07-11 15:30:00,38.61,38.78,38.44,38.74,69300.0,19.0484,19.1323,18.9645,19.1125,69300.0
2007-07-12 09:30:00,39.1,39.22,38.77,39.19,26200.0,19.2901,19.3493,19.1273,19.3345,26200.0
2007-07-12 10:00:00,39.18,39.26,39.04,39.23,36700.0,19.3296,19.3691,19.2605,19.3543,36700.0
2007-07-12 10:30:00,39.24,39.29,39.06,39.25,16800.0,19.3592,19.3839,19.2704,19.3641,16800.0
2007-07-12 11:00:00,39.25,39.32,39.2,39.3,13800.0,19.3641,19.3987,19.3395,19.3888,13800.0
2007-07-12 11:30:00,39.31,39.53,39.23,39.29,32900.0,19.3937,19.5023,19.3543,19.3839,32900.0
2007-07-12 12:00:00,39.32,39.44,39.2,39.31,41400.0,19.3987,19.4579,19.3395,19.3937,41400.0
2007-07-12 12:30:00,39.33,39.33,39.16,39.19,17400.0,19.4036,19.4036,19.3197,19.3345,17400.0
2007-07-12 13:00:00,39.24,39.35,39.09,39.13,25000.0,19.3592,19.4135,19.2852,19.3049,25000.0
2007-07-12 13:30:00,39.14,39.17,39.01,39.06,27900.0,19.3099,19.3247,19.2457,19.2704,27900.0
2007-07-12 14:00:00,39.05,39.17,38.93,39.17,34100.0,19.2655,19.3247,19.2063,19.3247,34100.0
2007-07-12 14:30:00,39.16,39.16,38.9,39.1,33600.0,19.3197,19.3197,19.1915,19.2901,33600.0
2007-07-12 15:00:00,39.09,39.41,39.05,39.4,44500.0,19.2852,19.4431,19.2655,19.4381,44500.0
2007-07-12 15:30:00,39.37,39.56,39.32,39.4,54200.0,19.4233,19.5171,19.3987,19.4381,54200.0
2007-07-13 09:30:00,39.44,39.44,39.01,39.19,28000.0,19.4579,19.4579,19.2457,19.3345,28000.0
2007-07-13 10:00:00,39.25,39.29,39.09,39.12,39800.0,19.3641,19.3839,19.2852,19.3,39800.0
2007-07-13 10:30:00,39.15,39.23,39.04,39.2,25400.0,19.3148,19.3543,19.2605,19.3395,25400.0
2007-07-13 11:00:00,39.2,39.22,39.07,39.1,35100.0,19.3395,19.3493,19.2753,19.2901,35100.0
2007-07-13 11:30:00,39.1,39.14,38.92,38.98,38500.0,19.2901,19.3099,19.2013,19.2309,38500.0
2007-07-13 12:00:00,38.98,39.08,38.89,39.03,26200.0,19.2309,19.2803,19.1865,19.2556,26200.0
2007-07-13 12:30:00,38.99,39.15,38.96,39.0,23000.0,19.2359,19.3148,19.2211,19.2408,23000.0
2007-07-13 13:00:00,39.03,39.03,38.9,38.97,6300.0,19.2556,19.2556,19.1915,19.226,6300.0
2007-07-13 13:30:00,38.98,39.01,38.85,38.91,31300.0,19.2309,19.2457,19.1668,19.1964,31300.0
2007-07-13 14:00:00,38.93,39.05,38.87,38.91,31500.0,19.2063,19.2655,19.1767,19.1964,31500.0
2007-07-13 14:30:00,38.9,39.15,38.88,39.12,50300.0,19.1915,19.3148,19.1816,19.3,50300.0
2007-07-13 15:00:00,39.13,39.21,39.04,39.19,11500.0,19.3049,19.3444,19.2605,19.3345,11500.0
2007-07-13 15:30:00,39.19,39.48,39.19,39.45,52700.0,19.3345,19.4776,19.3345,19.4628,52700.0
2007-07-16 09:30:00,39.2,39.65,39.03,39.6,52600.0,19.3395,19.5615,19.2556,19.5368,52600.0
2007-07-16 10:00:00,39.63,39.65,39.38,39.39,31100.0,19.5516,19.5615,19.4283,19.4332,31100.0
2007-07-16 10:30:00,39.39,39.4,39.24,39.26,31700.0,19.4332,19.4381,19.3592,19.3691,31700.0
2007-07-16 11:00:00,39.24,39.29,39.13,39.26,25800.0,19.3592,19.3839,19.3049,19.3691,25800.0
2007-07-16 11:30:00,39.27,39.3,39.17,39.2,14700.0,19.374,19.3888,19.3247,19.3395,14700.0
2007-07-16 12:00:00,39.2,39.21,38.95,38.98,15200.0,19.3395,19.3444,19.2161,19.2309,15200.0
2007-07-16 12:30:00,39.0,39.05,38.97,39.0,15400.0,19.2408,19.2655,19.226,19.2408,15400.0
2007-07-16 13:00:00,38.99,39.07,38.83,38.85,25500.0,19.2359,19.2753,19.1569,19.1668,25500.0
2007-07-16 13:30:00,38.85,39.09,38.73,39.0,24400.0,19.1668,19.2852,19.1076,19.2408,24400.0
2007-07-16 14:00:00,39.0,39.05,38.86,38.98,23200.0,19.2408,19.2655,19.1717,19.2309,23200.0
2007-07-16 14:30:00,38.97,39.12,38.91,39.02,62400.0,19.226,19.3,19.1964,19.2507,62400.0
2007-07-16 15:00:00,39.02,39.07,38.87,38.9,22600.0,19.2507,19.2753,19.1767,19.1915,22600.0
2007-07-16 15:30:00,38.88,38.89,38.55,38.6,47300.0,19.1816,19.1865,19.0188,19.0435,47300.0
2007-07-17 09:30:00,38.65,39.44,38.13,39.11,56200.0,19.0681,19.4579,18.8116,19.2951,56200.0
2007-07-17 10:00:00,39.11,39.19,38.84,38.84,45200.0,19.2951,19.3345,19.1619,19.1619,45200.0
2007-07-17 10:30:00,38.85,38.98,38.79,38.83,19900.0,19.1668,19.2309,19.1372,19.1569,19900.0
2007-07-17 11:00:00,38.81,38.91,38.61,38.68,14600.0,19.1471,19.1964,19.0484,19.0829,14600.0
2007-07-17 11:30:00,38.66,38.7,38.54,38.54,12500.0,19.0731,19.0928,19.0138,19.0138,12500.0
2007-07-17 12:00:00,38.54,38.54,38.27,38.31,17600.0,19.0138,19.0138,18.8806,18.9004,17600.0
2007-07-17 12:30:00,38.29,38.3,38.23,38.3,9300.0,18.8905,18.8954,18.8609,18.8954,9300.0
2007-07-17 13:00:00,38.29,38.34,38.21,38.24,11000.0,18.8905,18.9152,18.851,18.8658,11000.0
2007-07-17 13:30:00,38.24,38.44,38.19,38.39,29000.0,18.8658,18.9645,18.8412,18.9398,29000.0
2007-07-17 14:00:00,38.36,38.58,38.34,38.39,22600.0,18.925,19.0336,18.9152,18.9398,22600.0
2007-07-17 14:30:00,38.39,38.58,38.38,38.51,17000.0,18.9398,19.0336,18.9349,18.999,17000.0
2007-07-17 15:00:00,38.49,38.53,38.36,38.36,19300.0,18.9892,19.0089,18.925,18.925,19300.0
2007-07-17 15:30:00,38.38,38.4,38.18,38.19,43900.0,18.9349,18.9448,18.8362,18.8412,43900.0
2007-07-18 09:30:00,37.75,37.94,37.45,37.61,38800.0,18.6241,18.7178,18.4761,18.555,38800.0
2007-07-18 10:00:00,37.62,37.66,37.44,37.54,37000.0,18.56,18.5797,18.4712,18.5205,37000.0
2007-07-18 10:30:00,37.49,37.71,37.46,37.53,57100.0,18.4958,18.6044,18.481,18.5156,57100.0
2007-07-18 11:00:00,37.55,37.69,37.49,37.59,24800.0,18.5254,18.5945,18.4958,18.5452,24800.0
2007-07-18 11:30:00,37.6,37.6,37.07,37.1,38600.0,18.5501,18.5501,18.2886,18.3034,38600.0
2007-07-18 12:00:00,37.1,37.2,36.87,37.19,41800.0,18.3034,18.3528,18.1899,18.3478,41800.0
2007-07-18 12:30:00,37.17,37.53,37.17,37.44,31800.0,18.338,18.5156,18.338,18.4712,31800.0
2007-07-18 13:00:00,37.44,37.45,37.25,37.36,26100.0,18.4712,18.4761,18.3774,18.4317,26100.0
2007-07-18 13:30:00,37.39,37.66,37.36,37.52,16300.0,18.4465,18.5797,18.4317,18.5106,16300.0
2007-07-18 14:00:00,37.52,37.64,37.42,37.51,28400.0,18.5106,18.5698,18.4613,18.5057,28400.0
2007-07-18 14:30:00,37.52,37.6,37.42,37.53,31300.0,18.5106,18.5501,18.4613,18.5156,31300.0
2007-07-18 15:00:00,37.5,37.57,37.42,37.44,60200.0,18.5008,18.5353,18.4613,18.4712,60200.0
2007-07-18 15:30:00,37.44,37.74,37.39,37.67,49100.0,18.4712,18.6192,18.4465,18.5846,49100.0
2007-07-19 09:30:00,38.03,38.51,38.02,38.37,45600.0,18.7622,18.999,18.7573,18.93,45600.0
2007-07-19 10:00:00,38.37,38.44,38.07,38.26,51300.0,18.93,18.9645,18.782,18.8757,51300.0
2007-07-19 10:30:00,38.27,38.27,37.88,38.01,28300.0,18.8806,18.8806,18.6882,18.7524,28300.0
2007-07-19 11:00:00,38.0,38.05,37.87,37.92,31700.0,18.7474,18.7721,18.6833,18.708,31700.0
2007-07-19 11:30:00,37.92,38.03,37.92,37.93,25300.0,18.708,18.7622,18.708,18.7129,25300.0
2007-07-19 12:00:00,37.9,38.03,37.81,37.93,26200.0,18.6981,18.7622,18.6537,18.7129,26200.0
2007-07-19 12:30:00,37.93,38.14,37.87,38.07,47300.0,18.7129,18.8165,18.6833,18.782,47300.0
2007-07-19 13:00:00,38.08,38.15,37.89,38.08,20400.0,18.7869,18.8214,18.6932,18.7869,20400.0
2007-07-19 13:30:00,38.09,38.22,38.09,38.13,7700.0,18.7918,18.856,18.7918,18.8116,7700.0
2007-07-19 14:00:00,38.06,38.12,37.94,37.94,44000.0,18.777,18.8066,18.7178,18.7178,44000.0
2007-07-19 14:30:00,37.96,38.11,37.95,38.08,11400.0,18.7277,18.8017,18.7228,18.7869,11400.0
2007-07-19 15:00:00,38.07,38.18,37.99,38.06,22900.0,18.782,18.8362,18.7425,18.777,22900.0
2007-07-19 15:30:00,38.08,38.2,37.86,37.91,74400.0,18.7869,18.8461,18.6784,18.703,74400.0
2007-07-20 09:30:00,37.78,37.87,36.94,37.0,113100.0,18.6389,18.6833,18.2245,18.2541,113100.0
2007-07-20 10:00:00,37.0,37.23,36.96,37.22,35500.0,18.2541,18.3676,18.2344,18.3626,35500.0
2007-07-20 10:30:00,37.23,37.34,37.13,37.25,38200.0,18.3676,18.4218,18.3182,18.3774,38200.0
2007-07-20 11:00:00,37.22,37.3,36.63,36.74,42300.0,18.3626,18.4021,18.0715,18.1258,42300.0
2007-07-20 11:30:00,36.72,36.93,36.35,36.36,44200.0,18.1159,18.2195,17.9334,17.9383,44200.0
2007-07-20 12:00:00,36.37,37.09,36.23,37.09,33400.0,17.9433,18.2985,17.8742,18.2985,33400.0
2007-07-20 12:30:00,37.08,37.11,36.59,36.64,24500.0,18.2936,18.3084,18.0518,18.0765,24500.0
2007-07-20 13:00:00,36.65,37.11,36.56,37.06,55800.0,18.0814,18.3084,18.037,18.2837,55800.0
2007-07-20 13:30:00,37.07,37.34,36.95,37.2,135600.0,18.2886,18.4218,18.2294,18.3528,135600.0
2007-07-20 14:00:00,37.2,37.52,37.12,37.25,30500.0,18.3528,18.5106,18.3133,18.3774,30500.0
2007-07-20 14:30:00,37.24,37.3,37.09,37.26,19200.0,18.3725,18.4021,18.2985,18.3824,19200.0
2007-07-20 15:00:00,37.28,37.35,37.03,37.18,36200.0,18.3922,18.4268,18.2689,18.3429,36200.0
2007-07-20 15:30:00,37.19,37.19,36.75,36.8,60900.0,18.3478,18.3478,18.1307,18.1554,60900.0
2007-07-23 09:30:00,36.84,36.98,36.34,36.38,20700.0,18.1751,18.2442,17.9285,17.9482,20700.0
2007-07-23 10:00:00,36.31,36.55,35.86,36.14,59400.0,17.9137,18.0321,17.6917,17.8298,59400.0
2007-07-23 10:30:00,36.14,36.14,35.19,35.38,196500.0,17.8298,17.8298,17.3611,17.4549,196500.0
2007-07-23 11:00:00,35.38,35.61,35.02,35.58,211800.0,17.4549,17.5683,17.2772,17.5535,211800.0
2007-07-23 11:30:00,35.6,35.76,35.58,35.69,67300.0,17.5634,17.6423,17.5535,17.6078,67300.0
2007-07-23 12:00:00,35.7,35.7,35.44,35.6,53300.0,17.6127,17.6127,17.4845,17.5634,53300.0
2007-07-23 12:30:00,35.6,35.65,35.5,35.53,52800.0,17.5634,17.5881,17.5141,17.5289,52800.0
2007-07-23 13:00:00,35.53,35.59,35.3,35.38,140100.0,17.5289,17.5585,17.4154,17.4549,140100.0
2007-07-23 13:30:00,35.37,35.43,35.28,35.35,64100.0,17.4499,17.4795,17.4055,17.4401,64100.0
2007-07-23 14:00:00,35.35,35.47,35.28,35.45,61400.0,17.4401,17.4993,17.4055,17.4894,61400.0
2007-07-23 14:30:00,35.46,35.58,35.4,35.49,34800.0,17.4943,17.5535,17.4647,17.5091,34800.0
2007-07-23 15:00:00,35.48,35.51,35.31,35.33,41100.0,17.5042,17.519,17.4203,17.4302,41100.0
2007-07-23 15:30:00,35.33,35.53,35.22,35.53,159800.0,17.4302,17.5289,17.3759,17.5289,159800.0
2007-07-24 09:30:00,34.93,35.73,34.65,35.7,104900.0,17.2328,17.6275,17.0947,17.6127,104900.0
2007-07-24 10:00:00,35.7,35.72,35.24,35.6,86500.0,17.6127,17.6226,17.3858,17.5634,86500.0
2007-07-24 10:30:00,35.61,35.99,35.59,35.89,121100.0,17.5683,17.7558,17.5585,17.7065,121100.0
2007-07-24 11:00:00,35.93,36.15,35.9,36.15,111600.0,17.7262,17.8347,17.7114,17.8347,111600.0
2007-07-24 11:30:00,36.11,36.38,36.05,36.31,103700.0,17.815,17.9482,17.7854,17.9137,103700.0
2007-07-24 12:00:00,36.33,36.61,36.3,36.56,128800.0,17.9235,18.0617,17.9087,18.037,128800.0
2007-07-24 12:30:00,36.58,37.03,36.58,36.99,131900.0,18.0469,18.2689,18.0469,18.2492,131900.0
2007-07-24 13:00:00,36.99,37.08,36.86,36.86,165900.0,18.2492,18.2936,18.185,18.185,165900.0
2007-07-24 13:30:00,36.86,36.9,36.62,36.84,161500.0,18.185,18.2047,18.0666,18.1751,161500.0
2007-07-24 14:00:00,36.83,36.84,36.71,36.77,149400.0,18.1702,18.1751,18.111,18.1406,149400.0
2007-07-24 14:30:00,36.75,36.8,36.46,36.47,44000.0,18.1307,18.1554,17.9877,17.9926,44000.0
2007-07-24 15:00:00,36.46,36.74,36.29,36.64,167000.0,17.9877,18.1258,17.9038,18.0765,167000.0
2007-07-24 15:30:00,36.64,36.68,36.4,36.49,387200.0,18.0765,18.0962,17.9581,18.0025,387200.0
2007-07-25 09:30:00,37.1,37.1,36.7,36.87,54500.0,18.3034,18.3034,18.1061,18.1899,54500.0
2007-07-25 10:00:00,36.71,36.83,36.03,36.18,71400.0,18.111,18.1702,17.7755,17.8495,71400.0
2007-07-25 10:30:00,36.15,36.66,36.02,36.66,169100.0,17.8347,18.0863,17.7706,18.0863,169100.0
2007-07-25 11:00:00,36.67,36.71,36.35,36.51,80300.0,18.0913,18.111,17.9334,18.0123,80300.0
2007-07-25 11:30:00,36.47,36.61,36.35,36.39,94500.0,17.9926,18.0617,17.9334,17.9531,94500.0
2007-07-25 12:00:00,36.4,36.4,36.23,36.24,62300.0,17.9581,17.9581,17.8742,17.8791,62300.0
2007-07-25 12:30:00,36.25,36.34,36.07,36.18,70900.0,17.8841,17.9285,17.7953,17.8495,70900.0
2007-07-25 13:00:00,36.17,36.23,35.9,35.9,60800.0,17.8446,17.8742,17.7114,17.7114,60800.0
2007-07-25 13:30:00,35.9,36.06,35.72,35.91,53800.0,17.7114,17.7903,17.6226,17.7163,53800.0
2007-07-25 14:00:00,35.9,36.0,35.8,35.95,90200.0,17.7114,17.7607,17.6621,17.7361,90200.0
2007-07-25 14:30:00,35.95,35.97,35.77,35.92,75800.0,17.7361,17.7459,17.6473,17.7213,75800.0
2007-07-25 15:00:00,35.92,36.3,35.92,36.15,104200.0,17.7213,17.9087,17.7213,17.8347,104200.0
2007-07-25 15:30:00,36.15,36.25,35.89,36.21,111400.0,17.8347,17.8841,17.7065,17.8643,111400.0
2007-07-26 09:30:00,35.34,35.9,35.19,35.51,55900.0,17.4351,17.7114,17.3611,17.519,55900.0
2007-07-26 10:00:00,35.49,35.72,35.35,35.49,69200.0,17.5091,17.6226,17.4401,17.5091,69200.0
2007-07-26 10:30:00,35.48,35.68,35.25,35.57,41600.0,17.5042,17.6029,17.3907,17.5486,41600.0
2007-07-26 11:00:00,35.62,35.64,35.15,35.22,49500.0,17.5733,17.5831,17.3414,17.3759,49500.0
2007-07-26 11:30:00,35.18,35.35,35.06,35.31,54000.0,17.3562,17.4401,17.297,17.4203,54000.0
2007-07-26 12:00:00,35.31,35.43,35.12,35.2,39900.0,17.4203,17.4795,17.3266,17.366,39900.0
2007-07-26 12:30:00,35.26,35.49,34.82,35.35,61800.0,17.3956,17.5091,17.1786,17.4401,61800.0
2007-07-26 13:00:00,35.36,35.39,34.91,35.17,57200.0,17.445,17.4598,17.223,17.3512,57200.0
2007-07-26 13:30:00,35.1,35.58,34.92,35.0,38500.0,17.3167,17.5535,17.2279,17.2674,38500.0
2007-07-26 14:00:00,35.01,35.14,34.68,34.76,55300.0,17.2723,17.3364,17.1095,17.149,55300.0
2007-07-26 14:30:00,34.77,35.31,34.7,34.96,160900.0,17.1539,17.4203,17.1194,17.2476,160900.0
2007-07-26 15:00:00,34.98,35.35,34.94,35.16,87200.0,17.2575,17.4401,17.2378,17.3463,87200.0
2007-07-26 15:30:00,35.16,35.35,35.05,35.15,158300.0,17.3463,17.4401,17.292,17.3414,158300.0
2007-07-27 09:30:00,34.26,35.05,33.81,34.38,196600.0,16.9023,17.292,16.6803,16.9615,196600.0
2007-07-27 10:00:00,34.38,34.49,34.13,34.13,177800.0,16.9615,17.0158,16.8382,16.8382,177800.0
2007-07-27 10:30:00,34.12,34.27,33.99,34.03,196700.0,16.8332,16.9072,16.7691,16.7888,196700.0
2007-07-27 11:00:00,34.03,34.09,33.94,33.95,113500.0,16.7888,16.8184,16.7444,16.7494,113500.0
2007-07-27 11:30:00,33.97,33.98,33.73,33.78,98100.0,16.7592,16.7642,16.6408,16.6655,98100.0
2007-07-27 12:00:00,33.75,34.12,33.75,34.0,194600.0,16.6507,16.8332,16.6507,16.774,194600.0
2007-07-27 12:30:00,34.0,34.09,33.92,34.0,87600.0,16.774,16.8184,16.7346,16.774,87600.0
2007-07-27 13:00:00,34.01,34.33,33.95,34.28,137100.0,16.779,16.9368,16.7494,16.9122,137100.0
2007-07-27 13:30:00,34.3,34.7,34.25,34.6,76300.0,16.922,17.1194,16.8974,17.07,76300.0
2007-07-27 14:00:00,34.59,34.62,34.28,34.3,67300.0,17.0651,17.0799,16.9122,16.922,67300.0
2007-07-27 14:30:00,34.3,34.93,34.25,34.76,139800.0,16.922,17.2328,16.8974,17.149,139800.0
2007-07-27 15:00:00,34.77,34.83,34.45,34.56,106700.0,17.1539,17.1835,16.996,17.0503,106700.0
2007-07-27 15:30:00,34.55,34.6,34.05,34.05,93700.0,17.0454,17.07,16.7987,16.7987,93700.0
2007-07-30 09:30:00,34.14,34.35,33.74,34.22,61300.0,16.8431,16.9467,16.6458,16.8826,61300.0
2007-07-30 10:00:00,34.12,34.19,33.9,33.98,65300.0,16.8332,16.8678,16.7247,16.7642,65300.0
2007-07-30 10:30:00,33.98,33.98,33.83,33.92,50600.0,16.7642,16.7642,16.6902,16.7346,50600.0
2007-07-30 11:00:00,33.94,34.0,33.6,33.75,62700.0,16.7444,16.774,16.5767,16.6507,62700.0
2007-07-30 11:30:00,33.77,33.77,33.56,33.59,64200.0,16.6606,16.6606,16.5569,16.5717,64200.0
2007-07-30 12:00:00,33.63,33.63,33.38,33.5,44000.0,16.5915,16.5915,16.4681,16.5273,44000.0
2007-07-30 12:30:00,33.5,33.66,33.4,33.49,42900.0,16.5273,16.6063,16.478,16.5224,42900.0
2007-07-30 13:00:00,33.51,33.64,33.46,33.46,59200.0,16.5323,16.5964,16.5076,16.5076,59200.0
2007-07-30 13:30:00,33.47,33.85,33.27,33.78,85900.0,16.5125,16.7,16.4139,16.6655,85900.0
2007-07-30 14:00:00,33.8,34.0,33.78,33.9,45400.0,16.6754,16.774,16.6655,16.7247,45400.0
2007-07-30 14:30:00,33.9,33.97,33.66,33.84,45600.0,16.7247,16.7592,16.6063,16.6951,45600.0
2007-07-30 15:00:00,33.87,33.96,33.73,33.86,64200.0,16.7099,16.7543,16.6408,16.705,64200.0
2007-07-30 15:30:00,33.87,33.92,33.62,33.64,94700.0,16.7099,16.7346,16.5865,16.5964,94700.0
2007-07-31 09:30:00,34.0,34.36,33.98,34.14,57700.0,16.774,16.9516,16.7642,16.8431,57700.0
2007-07-31 10:00:00,34.11,34.24,34.02,34.02,73100.0,16.8283,16.8924,16.7839,16.7839,73100.0
2007-07-31 10:30:00,34.02,34.29,34.0,34.16,142800.0,16.7839,16.9171,16.774,16.853,142800.0
2007-07-31 11:00:00,34.14,34.32,34.0,34.2,90200.0,16.8431,16.9319,16.774,16.8727,90200.0
2007-07-31 11:30:00,34.2,34.3,34.0,34.11,65900.0,16.8727,16.922,16.774,16.8283,65900.0
2007-07-31 12:00:00,34.12,34.31,33.99,34.21,43900.0,16.8332,16.927,16.7691,16.8776,43900.0
2007-07-31 12:30:00,34.25,34.26,34.11,34.17,37100.0,16.8974,16.9023,16.8283,16.8579,37100.0
2007-07-31 13:00:00,34.19,34.26,34.01,34.01,280500.0,16.8678,16.9023,16.779,16.779,280500.0
2007-07-31 13:30:00,34.03,34.15,33.96,34.15,72400.0,16.7888,16.848,16.7543,16.848,72400.0
2007-07-31 14:00:00,34.12,34.19,34.05,34.06,44600.0,16.8332,16.8678,16.7987,16.8036,44600.0
2007-07-31 14:30:00,34.06,34.13,33.76,33.96,157900.0,16.8036,16.8382,16.6556,16.7543,157900.0
2007-07-31 15:00:00,33.98,34.03,33.7,33.71,79500.0,16.7642,16.7888,16.626,16.631,79500.0
2007-07-31 15:30:00,33.69,33.83,33.1,33.11,151700.0,16.6211,16.6902,16.33,16.3349,151700.0
2007-08-01 09:30:00,32.95,33.37,32.59,32.81,60400.0,16.256,16.4632,16.0784,16.1869,60400.0
2007-08-01 10:00:00,32.85,33.0,32.28,32.36,104200.0,16.2067,16.2807,15.9255,15.9649,104200.0
2007-08-01 10:30:00,32.32,32.53,32.16,32.21,43200.0,15.9452,16.0488,15.8663,15.8909,43200.0
2007-08-01 11:00:00,32.16,32.57,32.04,32.48,133100.0,15.8663,16.0685,15.8071,16.0241,133100.0
2007-08-01 11:30:00,32.46,32.9,32.43,32.9,92100.0,16.0143,16.2313,15.9995,16.2313,92100.0
2007-08-01 12:00:00,32.89,33.13,32.74,33.06,115500.0,16.2264,16.3448,16.1524,16.3103,115500.0
2007-08-01 12:30:00,33.08,33.17,32.94,33.0,62900.0,16.3201,16.3645,16.2511,16.2807,62900.0
2007-08-01 13:00:00,32.98,32.98,32.73,32.91,57600.0,16.2708,16.2708,16.1475,16.2363,57600.0
2007-08-01 13:30:00,32.92,32.97,32.82,32.9,72700.0,16.2412,16.2659,16.1919,16.2313,72700.0
2007-08-01 14:00:00,32.89,32.97,32.77,32.84,69300.0,16.2264,16.2659,16.1672,16.2017,69300.0
2007-08-01 14:30:00,32.83,32.99,32.66,32.74,93400.0,16.1968,16.2757,16.1129,16.1524,93400.0
2007-08-01 15:00:00,32.74,32.94,32.69,32.77,127600.0,16.1524,16.2511,16.1277,16.1672,127600.0
2007-08-01 15:30:00,32.75,33.3,32.72,33.22,208100.0,16.1573,16.4287,16.1425,16.3892,208100.0
2007-08-02 09:30:00,33.3,34.03,33.3,33.97,88900.0,16.4287,16.7888,16.4287,16.7592,88900.0
2007-08-02 10:00:00,33.99,34.02,33.69,33.81,99000.0,16.7691,16.7839,16.6211,16.6803,99000.0
2007-08-02 10:30:00,33.79,33.95,33.74,33.85,36800.0,16.6704,16.7494,16.6458,16.7,36800.0
2007-08-02 11:00:00,33.85,34.09,33.75,34.02,57700.0,16.7,16.8184,16.6507,16.7839,57700.0
2007-08-02 11:30:00,34.01,34.26,33.81,34.18,65500.0,16.779,16.9023,16.6803,16.8628,65500.0
2007-08-02 12:00:00,34.14,34.4,34.12,34.23,25000.0,16.8431,16.9714,16.8332,16.8875,25000.0
2007-08-02 12:30:00,34.22,34.25,34.07,34.16,31900.0,16.8826,16.8974,16.8086,16.853,31900.0
2007-08-02 13:00:00,34.16,34.25,33.99,34.2,57800.0,16.853,16.8974,16.7691,16.8727,57800.0
2007-08-02 13:30:00,34.2,34.46,34.19,34.45,50400.0,16.8727,17.001,16.8678,16.996,50400.0
2007-08-02 14:00:00,34.45,34.61,34.28,34.4,42300.0,16.996,17.075,16.9122,16.9714,42300.0
2007-08-02 14:30:00,34.4,34.5,34.13,34.35,45700.0,16.9714,17.0207,16.8382,16.9467,45700.0
2007-08-02 15:00:00,34.34,34.69,34.25,34.68,56900.0,16.9418,17.1144,16.8974,17.1095,56900.0
2007-08-02 15:30:00,34.66,34.67,34.17,34.55,120200.0,17.0996,17.1046,16.8579,17.0454,120200.0
2007-08-03 09:30:00,34.55,34.55,33.8,33.89,17000.0,17.0454,17.0454,16.6754,16.7198,17000.0
2007-08-03 10:00:00,33.85,34.31,33.64,34.21,58900.0,16.7,16.927,16.5964,16.8776,58900.0
2007-08-03 10:30:00,34.3,34.35,34.03,34.31,63200.0,16.922,16.9467,16.7888,16.927,63200.0
2007-08-03 11:00:00,34.3,34.49,34.17,34.24,35700.0,16.922,17.0158,16.8579,16.8924,35700.0
2007-08-03 11:30:00,34.27,34.55,34.25,34.38,26400.0,16.9072,17.0454,16.8974,16.9615,26400.0
2007-08-03 12:00:00,34.38,34.52,34.35,34.47,37200.0,16.9615,17.0306,16.9467,17.0059,37200.0
2007-08-03 12:30:00,34.47,34.56,34.44,34.48,27100.0,17.0059,17.0503,16.9911,17.0108,27100.0
2007-08-03 13:00:00,34.48,34.59,34.14,34.16,56800.0,17.0108,17.0651,16.8431,16.853,56800.0
2007-08-03 13:30:00,34.16,34.25,34.0,34.17,86000.0,16.853,16.8974,16.774,16.8579,86000.0
2007-08-03 14:00:00,34.18,34.29,34.04,34.05,64300.0,16.8628,16.9171,16.7938,16.7987,64300.0
2007-08-03 14:30:00,34.05,34.19,33.95,34.01,135000.0,16.7987,16.8678,16.7494,16.779,135000.0
2007-08-03 15:00:00,34.01,34.23,33.92,34.0,64500.0,16.779,16.8875,16.7346,16.774,64500.0
2007-08-03 15:30:00,33.97,34.17,33.86,34.02,155700.0,16.7592,16.8579,16.705,16.7839,155700.0
2007-08-06 09:30:00,34.92,34.92,33.06,33.77,56000.0,17.2279,17.2279,16.3103,16.6606,56000.0
2007-08-06 10:00:00,33.77,33.87,33.17,33.38,42400.0,16.6606,16.7099,16.3645,16.4681,42400.0
2007-08-06 10:30:00,33.36,33.82,33.32,33.63,81900.0,16.4583,16.6852,16.4385,16.5915,81900.0
2007-08-06 11:00:00,33.63,34.03,33.45,34.03,45500.0,16.5915,16.7888,16.5027,16.7888,45500.0
2007-08-06 11:30:00,34.05,34.63,33.77,34.28,46100.0,16.7987,17.0848,16.6606,16.9122,46100.0
2007-08-06 12:00:00,34.25,34.26,33.8,33.97,30200.0,16.8974,16.9023,16.6754,16.7592,30200.0
2007-08-06 12:30:00,33.94,34.95,33.94,34.56,37500.0,16.7444,17.2427,16.7444,17.0503,37500.0
2007-08-06 13:00:00,34.5,34.61,34.21,34.37,39800.0,17.0207,17.075,16.8776,16.9566,39800.0
2007-08-06 13:30:00,34.35,34.47,34.06,34.11,29400.0,16.9467,17.0059,16.8036,16.8283,29400.0
2007-08-06 14:00:00,34.11,34.73,34.1,34.53,57600.0,16.8283,17.1342,16.8234,17.0355,57600.0
2007-08-06 14:30:00,34.57,35.23,34.54,35.11,67000.0,17.0552,17.3808,17.0404,17.3216,67000.0
2007-08-06 15:00:00,35.1,35.46,35.04,35.4,62600.0,17.3167,17.4943,17.2871,17.4647,62600.0
2007-08-06 15:30:00,35.33,35.33,34.94,35.13,71100.0,17.4302,17.4302,17.2378,17.3315,71100.0
2007-08-07 09:30:00,34.9,35.24,34.5,35.23,36500.0,17.218,17.3858,17.0207,17.3808,36500.0
2007-08-07 10:00:00,35.22,35.59,35.14,35.4,60100.0,17.3759,17.5585,17.3364,17.4647,60100.0
2007-08-07 10:30:00,35.34,35.6,35.19,35.53,38700.0,17.4351,17.5634,17.3611,17.5289,38700.0
2007-08-07 11:00:00,35.56,35.8,35.42,35.48,24800.0,17.5437,17.6621,17.4746,17.5042,24800.0
2007-08-07 11:30:00,35.49,35.73,35.49,35.59,30800.0,17.5091,17.6275,17.5091,17.5585,30800.0
2007-08-07 12:00:00,35.6,36.04,35.51,35.99,41500.0,17.5634,17.7805,17.519,17.7558,41500.0
2007-08-07 12:30:00,36.01,36.23,35.7,35.89,47200.0,17.7657,17.8742,17.6127,17.7065,47200.0
2007-08-07 13:00:00,35.89,36.1,35.79,36.04,34700.0,17.7065,17.8101,17.6571,17.7805,34700.0
2007-08-07 13:30:00,36.03,36.03,35.77,36.01,31200.0,17.7755,17.7755,17.6473,17.7657,31200.0
2007-08-07 14:00:00,36.01,36.19,35.23,35.39,59700.0,17.7657,17.8545,17.3808,17.4598,59700.0
2007-08-07 14:30:00,35.41,36.36,35.07,36.36,89200.0,17.4697,17.9383,17.3019,17.9383,89200.0
2007-08-07 15:00:00,36.36,36.63,35.81,36.26,91300.0,17.9383,18.0715,17.667,17.889,91300.0
2007-08-07 15:30:00,36.34,36.54,35.92,36.35,68900.0,17.9285,18.0271,17.7213,17.9334,68900.0
2007-08-08 09:30:00,37.6,38.02,36.33,37.54,80000.0,18.5501,18.7573,17.9235,18.5205,80000.0
2007-08-08 10:00:00,37.53,38.27,37.39,38.25,63300.0,18.5156,18.8806,18.4465,18.8708,63300.0
2007-08-08 10:30:00,38.24,38.37,38.07,38.09,176800.0,18.8658,18.93,18.782,18.7918,176800.0
2007-08-08 11:00:00,38.08,38.56,37.94,38.43,82400.0,18.7869,19.0237,18.7178,18.9596,82400.0
2007-08-08 11:30:00,38.42,38.55,38.29,38.42,137200.0,18.9546,19.0188,18.8905,18.9546,137200.0
2007-08-08 12:00:00,38.41,38.44,38.35,38.36,51800.0,18.9497,18.9645,18.9201,18.925,51800.0
2007-08-08 12:30:00,38.36,38.46,38.24,38.35,115300.0,18.925,18.9744,18.8658,18.9201,115300.0
2007-08-08 13:00:00,38.36,38.4,38.27,38.31,40500.0,18.925,18.9448,18.8806,18.9004,40500.0
2007-08-08 13:30:00,38.31,38.45,38.29,38.34,106900.0,18.9004,18.9694,18.8905,18.9152,106900.0
2007-08-08 14:00:00,38.34,38.38,38.27,38.3,87300.0,18.9152,18.9349,18.8806,18.8954,87300.0
2007-08-08 14:30:00,38.3,38.38,38.12,38.14,47800.0,18.8954,18.9349,18.8066,18.8165,47800.0
2007-08-08 15:00:00,38.16,38.36,38.0,38.05,136100.0,18.8264,18.925,18.7474,18.7721,136100.0
2007-08-08 15:30:00,38.05,39.06,37.8,38.93,131000.0,18.7721,19.2704,18.6488,19.2063,131000.0
2007-08-09 09:30:00,38.4,39.36,38.05,39.02,130100.0,18.9448,19.4184,18.7721,19.2507,130100.0
2007-08-09 10:00:00,39.09,39.41,38.85,39.41,131200.0,19.2852,19.4431,19.1668,19.4431,131200.0
2007-08-09 10:30:00,39.39,39.48,38.86,39.26,192300.0,19.4332,19.4776,19.1717,19.3691,192300.0
2007-08-09 11:00:00,39.23,39.38,39.08,39.13,122500.0,19.3543,19.4283,19.2803,19.3049,122500.0
2007-08-09 11:30:00,39.12,39.26,39.06,39.21,153100.0,19.3,19.3691,19.2704,19.3444,153100.0
2007-08-09 12:00:00,39.21,39.92,39.21,39.61,74200.0,19.3444,19.6947,19.3444,19.5417,74200.0
2007-08-09 12:30:00,39.63,39.63,38.54,38.95,109800.0,19.5516,19.5516,19.0138,19.2161,109800.0
2007-08-09 13:00:00,38.9,39.02,38.41,38.71,102300.0,19.1915,19.2507,18.9497,19.0977,102300.0
2007-08-09 13:30:00,38.7,39.15,38.7,38.94,58200.0,19.0928,19.3148,19.0928,19.2112,58200.0
2007-08-09 14:00:00,38.91,39.18,38.57,38.92,73000.0,19.1964,19.3296,19.0286,19.2013,73000.0
2007-08-09 14:30:00,38.91,39.24,38.6,38.6,94500.0,19.1964,19.3592,19.0435,19.0435,94500.0
2007-08-09 15:00:00,38.58,39.38,38.52,39.08,86500.0,19.0336,19.4283,19.004,19.2803,86500.0
2007-08-09 15:30:00,39.11,39.87,38.91,39.17,86800.0,19.2951,19.67,19.1964,19.3247,86800.0
2007-08-10 09:30:00,38.63,38.7,37.56,37.76,116200.0,19.0583,19.0928,18.5304,18.629,116200.0
2007-08-10 10:00:00,37.73,38.01,37.65,38.0,125500.0,18.6142,18.7524,18.5748,18.7474,125500.0
2007-08-10 10:30:00,38.0,38.0,37.32,37.38,246200.0,18.7474,18.7474,18.412,18.4416,246200.0
2007-08-10 11:00:00,37.37,37.79,37.33,37.51,83500.0,18.4366,18.6438,18.4169,18.5057,83500.0
2007-08-10 11:30:00,37.51,37.51,36.92,37.08,96700.0,18.5057,18.5057,18.2146,18.2936,96700.0
2007-08-10 12:00:00,37.07,37.73,36.96,37.63,176100.0,18.2886,18.6142,18.2344,18.5649,176100.0
2007-08-10 12:30:00,37.63,37.68,37.02,37.08,62800.0,18.5649,18.5896,18.264,18.2936,62800.0
2007-08-10 13:00:00,37.06,37.25,36.91,36.94,90900.0,18.2837,18.3774,18.2097,18.2245,90900.0
2007-08-10 13:30:00,36.97,37.13,36.64,36.81,72000.0,18.2393,18.3182,18.0765,18.1603,72000.0
2007-08-10 14:00:00,36.82,37.31,36.7,37.07,79200.0,18.1653,18.407,18.1061,18.2886,79200.0
2007-08-10 14:30:00,37.05,37.72,36.97,37.48,95300.0,18.2788,18.6093,18.2393,18.4909,95300.0
2007-08-10 15:00:00,37.48,37.77,37.41,37.6,98500.0,18.4909,18.634,18.4564,18.5501,98500.0
2007-08-10 15:30:00,37.58,37.88,37.46,37.53,93400.0,18.5402,18.6882,18.481,18.5156,93400.0
2007-08-13 09:30:00,37.4,37.9,37.28,37.4,30300.0,18.4514,18.6981,18.3922,18.4514,30300.0
2007-08-13 10:00:00,37.4,37.58,36.66,36.88,50300.0,18.4514,18.5402,18.0863,18.1949,50300.0
2007-08-13 10:30:00,36.83,37.52,36.8,37.52,53400.0,18.1702,18.5106,18.1554,18.5106,53400.0
2007-08-13 11:00:00,37.52,38.14,37.37,38.01,45900.0,18.5106,18.8165,18.4366,18.7524,45900.0
2007-08-13 11:30:00,38.01,38.08,37.83,37.98,19000.0,18.7524,18.7869,18.6636,18.7376,19000.0
2007-08-13 12:00:00,37.95,37.95,37.51,37.51,19100.0,18.7228,18.7228,18.5057,18.5057,19100.0
2007-08-13 12:30:00,37.54,37.65,37.4,37.6,24400.0,18.5205,18.5748,18.4514,18.5501,24400.0
2007-08-13 13:00:00,37.56,37.65,37.42,37.46,28700.0,18.5304,18.5748,18.4613,18.481,28700.0
2007-08-13 13:30:00,37.43,37.85,37.42,37.85,69400.0,18.4662,18.6734,18.4613,18.6734,69400.0
2007-08-13 14:00:00,37.86,37.97,37.62,37.94,15500.0,18.6784,18.7326,18.56,18.7178,15500.0
2007-08-13 14:30:00,37.95,37.99,37.78,37.78,31900.0,18.7228,18.7425,18.6389,18.6389,31900.0
2007-08-13 15:00:00,37.8,37.94,37.51,37.94,19600.0,18.6488,18.7178,18.5057,18.7178,19600.0
2007-08-13 15:30:00,37.91,37.95,37.48,37.57,52100.0,18.703,18.7228,18.4909,18.5353,52100.0
2007-08-14 09:30:00,37.5,37.58,36.75,37.06,35600.0,18.5008,18.5402,18.1307,18.2837,35600.0
2007-08-14 10:00:00,37.13,37.48,36.84,36.84,20700.0,18.3182,18.4909,18.1751,18.1751,20700.0
2007-08-14 10:30:00,36.86,37.13,36.62,36.7,13200.0,18.185,18.3182,18.0666,18.1061,13200.0
2007-08-14 11:00:00,36.7,36.7,36.5,36.51,18800.0,18.1061,18.1061,18.0074,18.0123,18800.0
2007-08-14 11:30:00,36.57,37.38,36.55,37.23,24700.0,18.0419,18.4416,18.0321,18.3676,24700.0
2007-08-14 12:00:00,37.24,37.4,37.17,37.23,35300.0,18.3725,18.4514,18.338,18.3676,35300.0
2007-08-14 12:30:00,37.26,37.49,37.17,37.49,31200.0,18.3824,18.4958,18.338,18.4958,31200.0
2007-08-14 13:00:00,37.45,37.45,37.23,37.29,38900.0,18.4761,18.4761,18.3676,18.3972,38900.0
2007-08-14 13:30:00,37.29,37.44,36.88,36.97,60500.0,18.3972,18.4712,18.1949,18.2393,60500.0
2007-08-14 14:00:00,36.94,36.94,36.55,36.8,68500.0,18.2245,18.2245,18.0321,18.1554,68500.0
2007-08-14 14:30:00,36.8,36.86,36.55,36.68,91400.0,18.1554,18.185,18.0321,18.0962,91400.0
2007-08-14 15:00:00,36.68,36.96,36.59,36.74,105100.0,18.0962,18.2344,18.0518,18.1258,105100.0
2007-08-14 15:30:00,36.75,36.93,36.45,36.46,72700.0,18.1307,18.2195,17.9827,17.9877,72700.0
2007-08-15 09:30:00,36.3,37.19,35.84,36.88,60600.0,17.9087,18.3478,17.6818,18.1949,60600.0
2007-08-15 10:00:00,36.92,38.23,36.6,38.23,68500.0,18.2146,18.8609,18.0567,18.8609,68500.0
2007-08-15 10:30:00,38.2,38.2,36.82,36.99,74200.0,18.8461,18.8461,18.1653,18.2492,74200.0
2007-08-15 11:00:00,37.0,37.12,36.78,36.86,63700.0,18.2541,18.3133,18.1455,18.185,63700.0
2007-08-15 11:30:00,36.86,36.87,36.56,36.65,110200.0,18.185,18.1899,18.037,18.0814,110200.0
2007-08-15 12:00:00,36.67,36.84,36.6,36.68,29300.0,18.0913,18.1751,18.0567,18.0962,29300.0
2007-08-15 12:30:00,36.68,36.81,36.52,36.54,30600.0,18.0962,18.1603,18.0173,18.0271,30600.0
2007-08-15 13:00:00,36.53,36.6,36.41,36.5,52600.0,18.0222,18.0567,17.963,18.0074,52600.0
2007-08-15 13:30:00,36.52,36.86,36.52,36.82,68500.0,18.0173,18.185,18.0173,18.1653,68500.0
2007-08-15 14:00:00,36.82,36.82,36.46,36.58,69200.0,18.1653,18.1653,17.9877,18.0469,69200.0
2007-08-15 14:30:00,36.59,36.59,36.12,36.18,96300.0,18.0518,18.0518,17.8199,17.8495,96300.0
2007-08-15 15:00:00,36.23,36.34,35.77,35.77,67800.0,17.8742,17.9285,17.6473,17.6473,67800.0
2007-08-15 15:30:00,35.76,35.84,34.81,35.08,151200.0,17.6423,17.6818,17.1736,17.3068,151200.0
2007-08-16 09:30:00,34.85,35.99,34.8,35.79,92000.0,17.1934,17.7558,17.1687,17.6571,92000.0
2007-08-16 10:00:00,35.69,35.97,35.5,35.51,82800.0,17.6078,17.7459,17.5141,17.519,82800.0
2007-08-16 10:30:00,35.5,35.79,35.29,35.69,109200.0,17.5141,17.6571,17.4104,17.6078,109200.0
2007-08-16 11:00:00,35.71,35.94,35.5,35.58,88000.0,17.6177,17.7311,17.5141,17.5535,88000.0
2007-08-16 11:30:00,35.63,35.7,35.25,35.29,69900.0,17.5782,17.6127,17.3907,17.4104,69900.0
2007-08-16 12:00:00,35.28,35.36,34.82,34.97,81500.0,17.4055,17.445,17.1786,17.2526,81500.0
2007-08-16 12:30:00,34.95,35.13,34.57,34.72,44600.0,17.2427,17.3315,17.0552,17.1292,44600.0
2007-08-16 13:00:00,34.79,35.58,34.69,35.28,100300.0,17.1638,17.5535,17.1144,17.4055,100300.0
2007-08-16 13:30:00,35.28,35.49,35.08,35.27,62200.0,17.4055,17.5091,17.3068,17.4006,62200.0
2007-08-16 14:00:00,35.27,35.65,35.03,35.2,121900.0,17.4006,17.5881,17.2822,17.366,121900.0
2007-08-16 14:30:00,35.2,35.23,34.18,34.33,112400.0,17.366,17.3808,16.8628,16.9368,112400.0
2007-08-16 15:00:00,34.32,34.35,33.52,33.88,196700.0,16.9319,16.9467,16.5372,16.7148,196700.0
2007-08-16 15:30:00,33.89,35.02,33.78,34.97,291500.0,16.7198,17.2772,16.6655,17.2526,291500.0
2007-08-17 09:30:00,36.97,37.58,35.64,35.95,138400.0,18.2393,18.5402,17.5831,17.7361,138400.0
2007-08-17 10:00:00,35.93,36.1,35.79,35.87,96900.0,17.7262,17.8101,17.6571,17.6966,96900.0
2007-08-17 10:30:00,35.83,35.93,35.39,35.55,83600.0,17.6769,17.7262,17.4598,17.5387,83600.0
2007-08-17 11:00:00,35.56,35.69,35.26,35.54,66400.0,17.5437,17.6078,17.3956,17.5338,66400.0
2007-08-17 11:30:00,35.54,35.67,35.22,35.6,85200.0,17.5338,17.5979,17.3759,17.5634,85200.0
2007-08-17 12:00:00,35.61,35.89,35.6,35.69,40800.0,17.5683,17.7065,17.5634,17.6078,40800.0
2007-08-17 12:30:00,35.67,35.91,35.29,35.35,105800.0,17.5979,17.7163,17.4104,17.4401,105800.0
2007-08-17 13:00:00,35.32,36.27,35.32,36.11,66700.0,17.4253,17.8939,17.4253,17.815,66700.0
2007-08-17 13:30:00,36.1,36.18,35.46,35.46,70700.0,17.8101,17.8495,17.4943,17.4943,70700.0
2007-08-17 14:00:00,35.51,35.65,35.35,35.56,70400.0,17.519,17.5881,17.4401,17.5437,70400.0
2007-08-17 14:30:00,35.55,35.6,35.47,35.53,68600.0,17.5387,17.5634,17.4993,17.5289,68600.0
2007-08-17 15:00:00,35.49,35.73,35.13,35.25,111400.0,17.5091,17.6275,17.3315,17.3907,111400.0
2007-08-17 15:30:00,35.25,35.46,35.15,35.31,103600.0,17.3907,17.4943,17.3414,17.4203,103600.0
2007-08-20 09:30:00,35.39,35.88,35.23,35.86,31900.0,17.4598,17.7015,17.3808,17.6917,31900.0
2007-08-20 10:00:00,35.87,36.43,35.78,36.29,61800.0,17.6966,17.9729,17.6522,17.9038,61800.0
2007-08-20 10:30:00,36.28,36.66,36.26,36.5,32000.0,17.8989,18.0863,17.889,18.0074,32000.0
2007-08-20 11:00:00,36.52,36.77,36.48,36.68,31600.0,18.0173,18.1406,17.9975,18.0962,31600.0
2007-08-20 11:30:00,36.68,36.71,36.02,36.06,33000.0,18.0962,18.111,17.7706,17.7903,33000.0
2007-08-20 12:00:00,36.05,36.54,36.04,36.36,46900.0,17.7854,18.0271,17.7805,17.9383,46900.0
2007-08-20 12:30:00,36.35,36.49,36.21,36.28,26100.0,17.9334,18.0025,17.8643,17.8989,26100.0
2007-08-20 13:00:00,36.26,36.35,36.17,36.34,28800.0,17.889,17.9334,17.8446,17.9285,28800.0
2007-08-20 13:30:00,36.36,36.68,36.24,36.37,27700.0,17.9383,18.0962,17.8791,17.9433,27700.0
2007-08-20 14:00:00,36.38,36.4,36.26,36.32,40000.0,17.9482,17.9581,17.889,17.9186,40000.0
2007-08-20 14:30:00,36.31,36.52,36.29,36.45,53100.0,17.9137,18.0173,17.9038,17.9827,53100.0
2007-08-20 15:00:00,36.46,36.73,36.37,36.57,47600.0,17.9877,18.1209,17.9433,18.0419,47600.0
2007-08-20 15:30:00,36.57,36.73,36.41,36.68,65700.0,18.0419,18.1209,17.963,18.0962,65700.0
2007-08-21 09:30:00,36.65,37.38,36.45,36.88,32200.0,18.0814,18.4416,17.9827,18.1949,32200.0
2007-08-21 10:00:00,36.93,36.98,36.73,36.97,40500.0,18.2195,18.2442,18.1209,18.2393,40500.0
2007-08-21 10:30:00,36.94,37.01,36.88,36.97,74800.0,18.2245,18.259,18.1949,18.2393,74800.0
2007-08-21 11:00:00,36.96,37.11,36.84,37.11,19600.0,18.2344,18.3084,18.1751,18.3084,19600.0
2007-08-21 11:30:00,37.18,37.55,37.15,37.43,30500.0,18.3429,18.5254,18.3281,18.4662,30500.0
2007-08-21 12:00:00,37.38,37.49,37.25,37.38,19400.0,18.4416,18.4958,18.3774,18.4416,19400.0
2007-08-21 12:30:00,37.38,37.38,37.06,37.24,26500.0,18.4416,18.4416,18.2837,18.3725,26500.0
2007-08-21 13:00:00,37.2,37.55,37.13,37.55,43900.0,18.3528,18.5254,18.3182,18.5254,43900.0
2007-08-21 13:30:00,37.55,37.75,37.5,37.54,18400.0,18.5254,18.6241,18.5008,18.5205,18400.0
2007-08-21 14:00:00,37.57,37.64,36.89,37.43,28400.0,18.5353,18.5698,18.1998,18.4662,28400.0
2007-08-21 14:30:00,37.42,37.51,37.32,37.41,29900.0,18.4613,18.5057,18.412,18.4564,29900.0
2007-08-21 15:00:00,37.39,37.48,37.31,37.32,109400.0,18.4465,18.4909,18.407,18.412,109400.0
2007-08-21 15:30:00,37.34,37.6,37.28,37.59,39900.0,18.4218,18.5501,18.3922,18.5452,39900.0
2007-08-22 09:30:00,37.8,38.23,37.65,37.87,63700.0,18.6488,18.8609,18.5748,18.6833,63700.0
2007-08-22 10:00:00,37.89,38.28,37.86,38.26,26300.0,18.6932,18.8856,18.6784,18.8757,26300.0
2007-08-22 10:30:00,38.27,38.29,38.04,38.18,50400.0,18.8806,18.8905,18.7672,18.8362,50400.0
2007-08-22 11:00:00,38.15,38.15,38.02,38.09,15800.0,18.8214,18.8214,18.7573,18.7918,15800.0
2007-08-22 11:30:00,38.09,38.16,37.87,37.87,13200.0,18.7918,18.8264,18.6833,18.6833,13200.0
2007-08-22 12:00:00,37.84,38.02,37.74,37.85,16800.0,18.6685,18.7573,18.6192,18.6734,16800.0
2007-08-22 12:30:00,37.83,37.97,37.72,37.81,19400.0,18.6636,18.7326,18.6093,18.6537,19400.0
2007-08-22 13:00:00,37.81,38.01,37.71,37.96,12100.0,18.6537,18.7524,18.6044,18.7277,12100.0
2007-08-22 13:30:00,37.96,38.1,37.89,38.0,182400.0,18.7277,18.7968,18.6932,18.7474,182400.0
2007-08-22 14:00:00,37.93,37.93,37.49,37.56,23200.0,18.7129,18.7129,18.4958,18.5304,23200.0
2007-08-22 14:30:00,37.52,37.95,37.49,37.94,51900.0,18.5106,18.7228,18.4958,18.7178,51900.0
2007-08-22 15:00:00,37.94,38.17,37.94,38.03,149800.0,18.7178,18.8313,18.7178,18.7622,149800.0
2007-08-22 15:30:00,38.05,38.23,37.95,38.01,50400.0,18.7721,18.8609,18.7228,18.7524,50400.0
2007-08-23 09:30:00,38.42,38.67,38.12,38.25,56500.0,18.9546,19.078,18.8066,18.8708,56500.0
2007-08-23 10:00:00,38.29,38.46,38.12,38.31,45500.0,18.8905,18.9744,18.8066,18.9004,45500.0
2007-08-23 10:30:00,38.28,38.75,38.28,38.64,34100.0,18.8856,19.1175,18.8856,19.0632,34100.0
2007-08-23 11:00:00,38.63,38.63,38.47,38.57,15000.0,19.0583,19.0583,18.9793,19.0286,15000.0
2007-08-23 11:30:00,38.57,38.57,38.27,38.42,58000.0,19.0286,19.0286,18.8806,18.9546,58000.0
2007-08-23 12:00:00,38.45,38.56,38.42,38.45,19800.0,18.9694,19.0237,18.9546,18.9694,19800.0
2007-08-23 12:30:00,38.47,38.65,38.16,38.25,60100.0,18.9793,19.0681,18.8264,18.8708,60100.0
2007-08-23 13:00:00,38.25,38.41,38.22,38.32,36900.0,18.8708,18.9497,18.856,18.9053,36900.0
2007-08-23 13:30:00,38.32,38.51,38.26,38.5,32400.0,18.9053,18.999,18.8757,18.9941,32400.0
2007-08-23 14:00:00,38.5,38.68,38.36,38.44,23300.0,18.9941,19.0829,18.925,18.9645,23300.0
2007-08-23 14:30:00,38.44,38.51,38.34,38.45,65600.0,18.9645,18.999,18.9152,18.9694,65600.0
2007-08-23 15:00:00,38.5,38.6,38.39,38.44,52100.0,18.9941,19.0435,18.9398,18.9645,52100.0
2007-08-23 15:30:00,38.43,38.55,38.4,38.47,59300.0,18.9596,19.0188,18.9448,18.9793,59300.0
2007-08-24 09:30:00,38.34,38.72,38.25,38.5,39700.0,18.9152,19.1027,18.8708,18.9941,39700.0
2007-08-24 10:00:00,38.53,38.83,38.24,38.36,21400.0,19.0089,19.1569,18.8658,18.925,21400.0
2007-08-24 10:30:00,38.35,38.52,38.32,38.47,15300.0,18.9201,19.004,18.9053,18.9793,15300.0
2007-08-24 11:00:00,38.48,38.58,38.38,38.51,44200.0,18.9842,19.0336,18.9349,18.999,44200.0
2007-08-24 11:30:00,38.51,38.75,38.43,38.69,30700.0,18.999,19.1175,18.9596,19.0879,30700.0
2007-08-24 12:00:00,38.69,38.78,38.57,38.68,13000.0,19.0879,19.1323,19.0286,19.0829,13000.0
2007-08-24 12:30:00,38.68,38.75,38.61,38.64,33800.0,19.0829,19.1175,19.0484,19.0632,33800.0
2007-08-24 13:00:00,38.67,38.81,38.56,38.56,10800.0,19.078,19.1471,19.0237,19.0237,10800.0
2007-08-24 13:30:00,38.57,38.63,38.51,38.6,16600.0,19.0286,19.0583,18.999,19.0435,16600.0
2007-08-24 14:00:00,38.6,38.89,38.59,38.84,24600.0,19.0435,19.1865,19.0385,19.1619,24600.0
2007-08-24 14:30:00,38.84,38.99,38.69,38.88,21100.0,19.1619,19.2359,19.0879,19.1816,21100.0
2007-08-24 15:00:00,38.88,39.1,38.76,38.93,50600.0,19.1816,19.2901,19.1224,19.2063,50600.0
2007-08-24 15:30:00,38.96,39.18,38.8,38.83,60200.0,19.2211,19.3296,19.1421,19.1569,60200.0
2007-08-27 09:30:00,38.78,38.84,38.38,38.65,35600.0,19.1323,19.1619,18.9349,19.0681,35600.0
2007-08-27 10:00:00,38.68,39.03,38.57,39.0,48200.0,19.0829,19.2556,19.0286,19.2408,48200.0
2007-08-27 10:30:00,38.98,39.11,38.83,39.06,23000.0,19.2309,19.2951,19.1569,19.2704,23000.0
2007-08-27 11:00:00,39.08,39.09,38.65,38.65,46800.0,19.2803,19.2852,19.0681,19.0681,46800.0
2007-08-27 11:30:00,38.67,38.7,38.61,38.66,13600.0,19.078,19.0928,19.0484,19.0731,13600.0
2007-08-27 12:00:00,38.68,38.81,38.63,38.75,18300.0,19.0829,19.1471,19.0583,19.1175,18300.0
2007-08-27 12:30:00,38.75,38.8,38.6,38.6,19100.0,19.1175,19.1421,19.0435,19.0435,19100.0
2007-08-27 13:00:00,38.6,38.75,38.6,38.68,16400.0,19.0435,19.1175,19.0435,19.0829,16400.0
2007-08-27 13:30:00,38.68,38.77,38.61,38.65,74300.0,19.0829,19.1273,19.0484,19.0681,74300.0
2007-08-27 14:00:00,38.65,38.79,38.62,38.68,41600.0,19.0681,19.1372,19.0533,19.0829,41600.0
2007-08-27 14:30:00,38.68,38.85,38.62,38.64,22900.0,19.0829,19.1668,19.0533,19.0632,22900.0
2007-08-27 15:00:00,38.69,38.88,38.62,38.7,24700.0,19.0879,19.1816,19.0533,19.0928,24700.0
2007-08-27 15:30:00,38.75,38.82,38.52,38.58,113400.0,19.1175,19.152,19.004,19.0336,113400.0
2007-08-28 09:30:00,38.2,38.25,38.05,38.14,104100.0,18.8461,18.8708,18.7721,18.8165,104100.0
2007-08-28 10:00:00,38.13,38.46,38.1,38.18,65000.0,18.8116,18.9744,18.7968,18.8362,65000.0
2007-08-28 10:30:00,38.19,38.23,37.85,38.0,45200.0,18.8412,18.8609,18.6734,18.7474,45200.0
2007-08-28 11:00:00,37.99,38.14,37.93,38.1,60200.0,18.7425,18.8165,18.7129,18.7968,60200.0
2007-08-28 11:30:00,38.1,38.15,37.9,38.08,101900.0,18.7968,18.8214,18.6981,18.7869,101900.0
2007-08-28 12:00:00,38.06,38.08,38.0,38.0,22700.0,18.777,18.7869,18.7474,18.7474,22700.0
2007-08-28 12:30:00,38.02,38.05,37.93,37.99,58300.0,18.7573,18.7721,18.7129,18.7425,58300.0
2007-08-28 13:00:00,37.99,38.0,37.9,37.96,22200.0,18.7425,18.7474,18.6981,18.7277,22200.0
2007-08-28 13:30:00,37.98,38.04,37.94,37.97,39000.0,18.7376,18.7672,18.7178,18.7326,39000.0
2007-08-28 14:00:00,37.94,37.97,37.66,37.77,26700.0,18.7178,18.7326,18.5797,18.634,26700.0
2007-08-28 14:30:00,37.76,37.83,37.65,37.74,23200.0,18.629,18.6636,18.5748,18.6192,23200.0
2007-08-28 15:00:00,37.75,37.77,37.55,37.59,37600.0,18.6241,18.634,18.5254,18.5452,37600.0
2007-08-28 15:30:00,37.59,37.59,37.12,37.19,70300.0,18.5452,18.5452,18.3133,18.3478,70300.0
2007-08-29 09:30:00,37.33,37.38,36.94,37.01,62100.0,18.4169,18.4416,18.2245,18.259,62100.0
2007-08-29 10:00:00,37.01,37.07,36.56,36.67,77100.0,18.259,18.2886,18.037,18.0913,77100.0
2007-08-29 10:30:00,36.66,36.76,36.65,36.73,91100.0,18.0863,18.1357,18.0814,18.1209,91100.0
2007-08-29 11:00:00,36.73,36.9,36.73,36.85,46200.0,18.1209,18.2047,18.1209,18.1801,46200.0
2007-08-29 11:30:00,36.83,37.12,36.83,37.0,46200.0,18.1702,18.3133,18.1702,18.2541,46200.0
2007-08-29 12:00:00,37.0,37.02,36.72,36.72,37100.0,18.2541,18.264,18.1159,18.1159,37100.0
2007-08-29 12:30:00,36.74,36.79,36.74,36.76,18000.0,18.1258,18.1505,18.1258,18.1357,18000.0
2007-08-29 13:00:00,36.77,36.94,36.7,36.7,28500.0,18.1406,18.2245,18.1061,18.1061,28500.0
2007-08-29 13:30:00,36.71,36.91,36.7,36.85,40800.0,18.111,18.2097,18.1061,18.1801,40800.0
2007-08-29 14:00:00,36.87,37.06,36.84,36.99,44900.0,18.1899,18.2837,18.1751,18.2492,44900.0
2007-08-29 14:30:00,36.99,37.18,36.94,37.0,52500.0,18.2492,18.3429,18.2245,18.2541,52500.0
2007-08-29 15:00:00,37.0,37.21,37.0,37.15,53700.0,18.2541,18.3577,18.2541,18.3281,53700.0
2007-08-29 15:30:00,37.16,37.43,37.09,37.35,93300.0,18.333,18.4662,18.2985,18.4268,93300.0
2007-08-30 09:30:00,36.98,37.61,36.98,37.29,29900.0,18.2442,18.555,18.2442,18.3972,29900.0
2007-08-30 10:00:00,37.3,37.47,37.08,37.33,41200.0,18.4021,18.486,18.2936,18.4169,41200.0
2007-08-30 10:30:00,37.31,37.45,37.24,37.42,35600.0,18.407,18.4761,18.3725,18.4613,35600.0
2007-08-30 11:00:00,37.38,37.74,37.37,37.65,25300.0,18.4416,18.6192,18.4366,18.5748,25300.0
2007-08-30 11:30:00,37.65,37.94,37.65,37.87,14100.0,18.5748,18.7178,18.5748,18.6833,14100.0
2007-08-30 12:00:00,37.87,37.9,37.05,37.39,42800.0,18.6833,18.6981,18.2788,18.4465,42800.0
2007-08-30 12:30:00,37.38,37.44,37.32,37.41,43700.0,18.4416,18.4712,18.412,18.4564,43700.0
2007-08-30 13:00:00,37.4,37.42,37.17,37.22,48400.0,18.4514,18.4613,18.338,18.3626,48400.0
2007-08-30 13:30:00,37.22,37.3,37.02,37.21,50200.0,18.3626,18.4021,18.264,18.3577,50200.0
2007-08-30 14:00:00,37.24,37.3,37.14,37.14,27400.0,18.3725,18.4021,18.3232,18.3232,27400.0
2007-08-30 14:30:00,37.11,37.16,36.97,37.09,49700.0,18.3084,18.333,18.2393,18.2985,49700.0
2007-08-30 15:00:00,37.07,37.33,37.06,37.21,46200.0,18.2886,18.4169,18.2837,18.3577,46200.0
2007-08-30 15:30:00,37.21,37.43,37.1,37.27,55800.0,18.3577,18.4662,18.3034,18.3873,55800.0
2007-08-31 09:30:00,38.0,38.36,37.84,38.24,71300.0,18.7474,18.925,18.6685,18.8658,71300.0
2007-08-31 10:00:00,38.24,38.35,38.05,38.22,46700.0,18.8658,18.9201,18.7721,18.856,46700.0
2007-08-31 10:30:00,38.22,38.27,37.99,38.14,37900.0,18.856,18.8806,18.7425,18.8165,37900.0
2007-08-31 11:00:00,38.18,38.27,38.13,38.23,57100.0,18.8362,18.8806,18.8116,18.8609,57100.0
2007-08-31 11:30:00,38.25,38.57,38.23,38.43,44200.0,18.8708,19.0286,18.8609,18.9596,44200.0
2007-08-31 12:00:00,38.43,38.79,38.42,38.78,34200.0,18.9596,19.1372,18.9546,19.1323,34200.0
2007-08-31 12:30:00,38.79,38.95,38.62,38.63,65900.0,19.1372,19.2161,19.0533,19.0583,65900.0
2007-08-31 13:00:00,38.62,38.99,38.55,38.67,119600.0,19.0533,19.2359,19.0188,19.078,119600.0
2007-08-31 13:30:00,38.68,38.82,38.57,38.8,37500.0,19.0829,19.152,19.0286,19.1421,37500.0
2007-08-31 14:00:00,38.75,39.0,38.63,39.0,87500.0,19.1175,19.2408,19.0583,19.2408,87500.0
2007-08-31 14:30:00,38.98,38.98,38.89,38.92,16100.0,19.2309,19.2309,19.1865,19.2013,16100.0
2007-08-31 15:00:00,38.91,39.06,38.85,39.0,31600.0,19.1964,19.2704,19.1668,19.2408,31600.0
2007-08-31 15:30:00,39.0,39.07,38.55,38.65,112100.0,19.2408,19.2753,19.0188,19.0681,112100.0
2007-09-04 09:30:00,38.91,39.11,38.64,38.87,36900.0,19.1964,19.2951,19.0632,19.1767,36900.0
2007-09-04 10:00:00,38.87,39.09,38.69,39.0,29400.0,19.1767,19.2852,19.0879,19.2408,29400.0
2007-09-04 10:30:00,39.0,39.45,39.0,39.34,29000.0,19.2408,19.4628,19.2408,19.4085,29000.0
2007-09-04 11:00:00,39.36,39.64,39.33,39.47,24900.0,19.4184,19.5565,19.4036,19.4727,24900.0
2007-09-04 11:30:00,39.47,39.65,39.47,39.62,17800.0,19.4727,19.5615,19.4727,19.5467,17800.0
2007-09-04 12:00:00,39.61,39.62,39.44,39.59,11800.0,19.5417,19.5467,19.4579,19.5319,11800.0
2007-09-04 12:30:00,39.61,39.69,39.6,39.65,13600.0,19.5417,19.5812,19.5368,19.5615,13600.0
2007-09-04 13:00:00,39.65,39.66,39.52,39.66,31100.0,19.5615,19.5664,19.4973,19.5664,31100.0
2007-09-04 13:30:00,39.63,39.95,39.62,39.91,36900.0,19.5516,19.7095,19.5467,19.6897,36900.0
2007-09-04 14:00:00,39.92,40.26,39.87,40.05,76100.0,19.6947,19.8624,19.67,19.7588,76100.0
2007-09-04 14:30:00,40.07,40.11,39.97,40.08,146900.0,19.7687,19.7884,19.7193,19.7736,146900.0
2007-09-04 15:00:00,40.06,40.5,39.94,40.47,46200.0,19.7637,19.9808,19.7045,19.966,46200.0
2007-09-04 15:30:00,40.46,40.52,39.77,39.97,65600.0,19.9611,19.9907,19.6207,19.7193,65600.0
2007-09-05 09:30:00,39.65,39.78,39.1,39.1,23800.0,19.5615,19.6256,19.2901,19.2901,23800.0
2007-09-05 10:00:00,39.07,39.45,39.01,39.38,43300.0,19.2753,19.4628,19.2457,19.4283,43300.0
2007-09-05 10:30:00,39.38,39.39,39.12,39.13,33100.0,19.4283,19.4332,19.3,19.3049,33100.0
2007-09-05 11:00:00,39.12,39.13,38.75,38.85,24000.0,19.3,19.3049,19.1175,19.1668,24000.0
2007-09-05 11:30:00,38.85,38.89,38.8,38.82,13600.0,19.1668,19.1865,19.1421,19.152,13600.0
2007-09-05 12:00:00,38.83,38.95,38.74,38.89,15100.0,19.1569,19.2161,19.1125,19.1865,15100.0
2007-09-05 12:30:00,38.89,38.89,38.66,38.75,11200.0,19.1865,19.1865,19.0731,19.1175,11200.0
2007-09-05 13:00:00,38.75,38.84,38.42,38.54,26700.0,19.1175,19.1619,18.9546,19.0138,26700.0
2007-09-05 13:30:00,38.54,38.62,38.49,38.62,7800.0,19.0138,19.0533,18.9892,19.0533,7800.0
2007-09-05 14:00:00,38.62,38.74,38.38,38.46,24600.0,19.0533,19.1125,18.9349,18.9744,24600.0
2007-09-05 14:30:00,38.46,38.72,38.46,38.69,25000.0,18.9744,19.1027,18.9744,19.0879,25000.0
2007-09-05 15:00:00,38.69,38.85,38.63,38.66,17000.0,19.0879,19.1668,19.0583,19.0731,17000.0
2007-09-05 15:30:00,38.66,38.88,38.5,38.67,32200.0,19.0731,19.1816,18.9941,19.078,32200.0
2007-09-06 09:30:00,38.77,39.37,38.77,39.01,29800.0,19.1273,19.4233,19.1273,19.2457,29800.0
2007-09-06 10:00:00,39.01,39.03,38.14,38.19,21400.0,19.2457,19.2556,18.8165,18.8412,21400.0
2007-09-06 10:30:00,38.2,38.55,38.2,38.51,19400.0,18.8461,19.0188,18.8461,18.999,19400.0
2007-09-06 11:00:00,38.48,38.48,38.13,38.38,20100.0,18.9842,18.9842,18.8116,18.9349,20100.0
2007-09-06 11:30:00,38.41,38.49,38.07,38.13,42300.0,18.9497,18.9892,18.782,18.8116,42300.0
2007-09-06 12:00:00,38.14,38.41,38.04,38.26,41400.0,18.8165,18.9497,18.7672,18.8757,41400.0
2007-09-06 12:30:00,38.25,38.27,37.78,37.91,50800.0,18.8708,18.8806,18.6389,18.703,50800.0
2007-09-06 13:00:00,37.91,38.0,37.61,37.67,54500.0,18.703,18.7474,18.555,18.5846,54500.0
2007-09-06 13:30:00,37.67,37.74,37.55,37.74,37700.0,18.5846,18.6192,18.5254,18.6192,37700.0
2007-09-06 14:00:00,37.73,37.74,37.5,37.5,37600.0,18.6142,18.6192,18.5008,18.5008,37600.0
2007-09-06 14:30:00,37.52,37.64,37.5,37.63,36500.0,18.5106,18.5698,18.5008,18.5649,36500.0
2007-09-06 15:00:00,37.63,37.85,37.63,37.74,45400.0,18.5649,18.6734,18.5649,18.6192,45400.0
2007-09-06 15:30:00,37.74,37.91,37.68,37.9,40800.0,18.6192,18.703,18.5896,18.6981,40800.0
2007-09-07 09:30:00,38.28,38.28,36.75,37.52,42200.0,18.8856,18.8856,18.1307,18.5106,42200.0
2007-09-07 10:00:00,37.58,37.71,37.06,37.28,34300.0,18.5402,18.6044,18.2837,18.3922,34300.0
2007-09-07 10:30:00,37.29,37.29,36.81,36.95,39800.0,18.3972,18.3972,18.1603,18.2294,39800.0
2007-09-07 11:00:00,36.96,37.09,36.87,37.07,20700.0,18.2344,18.2985,18.1899,18.2886,20700.0
2007-09-07 11:30:00,37.08,37.6,37.08,37.56,21900.0,18.2936,18.5501,18.2936,18.5304,21900.0
2007-09-07 12:00:00,37.53,37.53,37.11,37.22,16800.0,18.5156,18.5156,18.3084,18.3626,16800.0
2007-09-07 12:30:00,37.25,37.31,37.11,37.14,17500.0,18.3774,18.407,18.3084,18.3232,17500.0
2007-09-07 13:00:00,37.17,37.42,37.16,37.26,19600.0,18.338,18.4613,18.333,18.3824,19600.0
2007-09-07 13:30:00,37.22,37.34,36.99,37.12,23900.0,18.3626,18.4218,18.2492,18.3133,23900.0
2007-09-07 14:00:00,37.1,37.2,36.94,37.11,23300.0,18.3034,18.3528,18.2245,18.3084,23300.0
2007-09-07 14:30:00,37.16,37.16,36.9,36.94,25200.0,18.333,18.333,18.2047,18.2245,25200.0
2007-09-07 15:00:00,36.91,37.11,36.85,36.89,30300.0,18.2097,18.3084,18.1801,18.1998,30300.0
2007-09-07 15:30:00,36.88,37.01,36.81,36.86,41000.0,18.1949,18.259,18.1603,18.185,41000.0
2007-09-10 09:30:00,37.31,37.31,36.57,36.87,45800.0,18.407,18.407,18.0419,18.1899,45800.0
2007-09-10 10:00:00,36.87,37.27,36.65,36.7,46800.0,18.1899,18.3873,18.0814,18.1061,46800.0
2007-09-10 10:30:00,36.65,36.74,36.5,36.6,33300.0,18.0814,18.1258,18.0074,18.0567,33300.0
2007-09-10 11:00:00,36.64,36.7,36.16,36.35,32700.0,18.0765,18.1061,17.8397,17.9334,32700.0
2007-09-10 11:30:00,36.35,36.35,36.03,36.22,23600.0,17.9334,17.9334,17.7755,17.8693,23600.0
2007-09-10 12:00:00,36.23,36.54,36.08,36.52,10500.0,17.8742,18.0271,17.8002,18.0173,10500.0
2007-09-10 12:30:00,36.51,36.58,36.18,36.3,27600.0,18.0123,18.0469,17.8495,17.9087,27600.0
2007-09-10 13:00:00,36.26,36.67,36.18,36.56,41100.0,17.889,18.0913,17.8495,18.037,41100.0
2007-09-10 13:30:00,36.6,36.8,36.52,36.57,20300.0,18.0567,18.1554,18.0173,18.0419,20300.0
2007-09-10 14:00:00,36.53,36.75,36.35,36.75,8700.0,18.0222,18.1307,17.9334,18.1307,8700.0
2007-09-10 14:30:00,36.76,36.98,36.7,36.85,29500.0,18.1357,18.2442,18.1061,18.1801,29500.0
2007-09-10 15:00:00,36.81,37.3,36.72,37.07,34700.0,18.1603,18.4021,18.1159,18.2886,34700.0
2007-09-10 15:30:00,37.05,37.11,36.47,36.47,52200.0,18.2788,18.3084,17.9926,17.9926,52200.0
2007-09-11 09:30:00,36.49,36.64,35.39,36.45,89800.0,18.0025,18.0765,17.4598,17.9827,89800.0
2007-09-11 10:00:00,36.43,37.39,36.32,37.29,52200.0,17.9729,18.4465,17.9186,18.3972,52200.0
2007-09-11 10:30:00,37.3,37.48,37.09,37.13,36000.0,18.4021,18.4909,18.2985,18.3182,36000.0
2007-09-11 11:00:00,37.14,37.14,36.92,37.08,24200.0,18.3232,18.3232,18.2146,18.2936,24200.0
2007-09-11 11:30:00,37.11,37.16,36.92,37.0,16500.0,18.3084,18.333,18.2146,18.2541,16500.0
2007-09-11 12:00:00,37.02,37.03,36.69,36.87,25800.0,18.264,18.2689,18.1011,18.1899,25800.0
2007-09-11 12:30:00,36.87,36.96,36.75,36.87,16100.0,18.1899,18.2344,18.1307,18.1899,16100.0
2007-09-11 13:00:00,36.88,36.92,36.62,36.85,16900.0,18.1949,18.2146,18.0666,18.1801,16900.0
2007-09-11 13:30:00,36.85,36.97,36.75,36.85,18000.0,18.1801,18.2393,18.1307,18.1801,18000.0
2007-09-11 14:00:00,36.88,37.08,36.84,36.95,59300.0,18.1949,18.2936,18.1751,18.2294,59300.0
2007-09-11 14:30:00,36.96,37.1,36.87,36.93,28200.0,18.2344,18.3034,18.1899,18.2195,28200.0
2007-09-11 15:00:00,36.97,37.25,36.92,37.23,31600.0,18.2393,18.3774,18.2146,18.3676,31600.0
2007-09-11 15:30:00,37.24,37.36,36.84,37.27,61000.0,18.3725,18.4317,18.1751,18.3873,61000.0
2007-09-12 09:30:00,37.06,37.2,36.41,36.61,40400.0,18.2837,18.3528,17.963,18.0617,40400.0
2007-09-12 10:00:00,36.62,36.79,36.53,36.73,148500.0,18.0666,18.1505,18.0222,18.1209,148500.0
2007-09-12 10:30:00,36.73,36.82,36.43,36.51,38100.0,18.1209,18.1653,17.9729,18.0123,38100.0
2007-09-12 11:00:00,36.53,36.68,36.42,36.42,40100.0,18.0222,18.0962,17.9679,17.9679,40100.0
2007-09-12 11:30:00,36.43,36.58,36.34,36.42,30100.0,17.9729,18.0469,17.9285,17.9679,30100.0
2007-09-12 12:00:00,36.44,36.59,36.36,36.51,41200.0,17.9778,18.0518,17.9383,18.0123,41200.0
2007-09-12 12:30:00,36.52,36.52,36.31,36.4,29100.0,18.0173,18.0173,17.9137,17.9581,29100.0
2007-09-12 13:00:00,36.35,36.38,36.22,36.33,20800.0,17.9334,17.9482,17.8693,17.9235,20800.0
2007-09-12 13:30:00,36.32,36.54,36.25,36.43,19400.0,17.9186,18.0271,17.8841,17.9729,19400.0
2007-09-12 14:00:00,36.42,36.69,36.37,36.5,20500.0,17.9679,18.1011,17.9433,18.0074,20500.0
2007-09-12 14:30:00,36.52,36.67,36.42,36.67,21800.0,18.0173,18.0913,17.9679,18.0913,21800.0
2007-09-12 15:00:00,36.68,36.69,36.39,36.4,35600.0,18.0962,18.1011,17.9531,17.9581,35600.0
2007-09-12 15:30:00,36.38,36.5,36.31,36.4,33600.0,17.9482,18.0074,17.9137,17.9581,33600.0
2007-09-13 09:30:00,36.46,36.48,35.87,36.41,70400.0,18.1264,18.1364,17.8331,18.1016,70400.0
2007-09-13 10:00:00,36.43,36.6,36.32,36.52,34500.0,18.1115,18.196,18.0568,18.1563,34500.0
2007-09-13 10:30:00,36.56,36.82,36.49,36.72,20000.0,18.1761,18.3054,18.1413,18.2557,20000.0
2007-09-13 11:00:00,36.75,36.81,36.53,36.69,15300.0,18.2706,18.3004,18.1612,18.2408,15300.0
2007-09-13 11:30:00,36.69,36.71,36.42,36.53,28400.0,18.2408,18.2507,18.1065,18.1612,28400.0
2007-09-13 12:00:00,36.54,36.75,36.42,36.71,20300.0,18.1662,18.2706,18.1065,18.2507,20300.0
2007-09-13 12:30:00,36.69,37.03,36.66,37.03,17400.0,18.2408,18.4098,18.2259,18.4098,17400.0
2007-09-13 13:00:00,37.04,37.18,37.02,37.07,28900.0,18.4148,18.4844,18.4048,18.4297,28900.0
2007-09-13 13:30:00,37.06,37.14,37.01,37.01,11500.0,18.4247,18.4645,18.3999,18.3999,11500.0
2007-09-13 14:00:00,37.0,37.15,36.96,37.07,27800.0,18.3949,18.4695,18.375,18.4297,27800.0
2007-09-13 14:30:00,37.07,37.21,37.07,37.16,34600.0,18.4297,18.4993,18.4297,18.4744,34600.0
2007-09-13 15:00:00,37.18,37.23,37.02,37.1,64800.0,18.4844,18.5092,18.4048,18.4446,64800.0
2007-09-13 15:30:00,37.1,37.23,37.03,37.07,109800.0,18.4446,18.5092,18.4098,18.4297,109800.0
2007-09-14 09:30:00,36.67,36.8,36.34,36.47,27400.0,18.2308,18.2955,18.0668,18.1314,27400.0
2007-09-14 10:00:00,36.44,36.65,36.35,36.46,20100.0,18.1165,18.2209,18.0717,18.1264,20100.0
2007-09-14 10:30:00,36.46,36.57,36.32,36.54,30000.0,18.1264,18.1811,18.0568,18.1662,30000.0
2007-09-14 11:00:00,36.52,36.58,36.3,36.37,18800.0,18.1563,18.1861,18.0469,18.0817,18800.0
2007-09-14 11:30:00,36.4,36.83,36.39,36.56,12900.0,18.0966,18.3104,18.0916,18.1761,12900.0
2007-09-14 12:00:00,36.58,36.94,36.58,36.9,15200.0,18.1861,18.3651,18.1861,18.3452,15200.0
2007-09-14 12:30:00,36.88,36.94,36.69,36.74,25400.0,18.3352,18.3651,18.2408,18.2656,25400.0
2007-09-14 13:00:00,36.73,36.89,36.66,36.87,30600.0,18.2607,18.3402,18.2259,18.3303,30600.0
2007-09-14 13:30:00,36.86,36.89,36.74,36.85,20500.0,18.3253,18.3402,18.2656,18.3203,20500.0
2007-09-14 14:00:00,36.83,36.88,36.64,36.72,10900.0,18.3104,18.3352,18.2159,18.2557,10900.0
2007-09-14 14:30:00,36.72,36.86,36.68,36.71,23300.0,18.2557,18.3253,18.2358,18.2507,23300.0
2007-09-14 15:00:00,36.76,36.85,36.75,36.84,22900.0,18.2756,18.3203,18.2706,18.3153,22900.0
2007-09-14 15:30:00,36.81,36.99,36.76,36.95,40200.0,18.3004,18.3899,18.2756,18.37,40200.0
2007-09-17 09:30:00,36.93,37.05,36.25,36.44,67000.0,18.3601,18.4197,18.022,18.1165,67000.0
2007-09-17 10:00:00,36.44,36.5,36.29,36.3,17900.0,18.1165,18.1463,18.0419,18.0469,17900.0
2007-09-17 10:30:00,36.32,36.45,36.28,36.34,48700.0,18.0568,18.1215,18.0369,18.0668,48700.0
2007-09-17 11:00:00,36.32,36.46,36.15,36.44,119700.0,18.0568,18.1264,17.9723,18.1165,119700.0
2007-09-17 11:30:00,36.38,36.54,36.36,36.5,19300.0,18.0866,18.1662,18.0767,18.1463,19300.0
2007-09-17 12:00:00,36.53,36.57,36.35,36.45,19300.0,18.1612,18.1811,18.0717,18.1215,19300.0
2007-09-17 12:30:00,36.47,36.54,36.43,36.48,48400.0,18.1314,18.1662,18.1115,18.1364,48400.0
2007-09-17 13:00:00,36.48,36.52,36.28,36.33,21900.0,18.1364,18.1563,18.0369,18.0618,21900.0
2007-09-17 13:30:00,36.33,36.41,36.22,36.31,25800.0,18.0618,18.1016,18.0071,18.0518,25800.0
2007-09-17 14:00:00,36.31,36.45,36.29,36.39,18800.0,18.0518,18.1215,18.0419,18.0916,18800.0
2007-09-17 14:30:00,36.39,36.45,36.32,36.38,17400.0,18.0916,18.1215,18.0568,18.0866,17400.0
2007-09-17 15:00:00,36.35,36.56,36.33,36.46,97500.0,18.0717,18.1761,18.0618,18.1264,97500.0
2007-09-17 15:30:00,36.46,36.68,36.42,36.57,47000.0,18.1264,18.2358,18.1065,18.1811,47000.0
2007-09-18 09:30:00,36.8,36.8,36.03,36.12,271000.0,18.2955,18.2955,17.9126,17.9574,271000.0
2007-09-18 10:00:00,36.15,36.38,35.86,36.32,39400.0,17.9723,18.0866,17.8281,18.0568,39400.0
2007-09-18 10:30:00,36.34,36.72,36.24,36.63,83000.0,18.0668,18.2557,18.017,18.2109,83000.0
2007-09-18 11:00:00,36.57,36.8,36.41,36.52,69200.0,18.1811,18.2955,18.1016,18.1563,69200.0
2007-09-18 11:30:00,36.52,36.54,36.32,36.42,22200.0,18.1563,18.1662,18.0568,18.1065,22200.0
2007-09-18 12:00:00,36.41,36.42,35.9,35.98,308700.0,18.1016,18.1065,17.848,17.8878,308700.0
2007-09-18 12:30:00,35.95,36.01,35.88,35.92,16700.0,17.8729,17.9027,17.8381,17.858,16700.0
2007-09-18 13:00:00,35.94,36.04,35.87,36.01,11800.0,17.8679,17.9176,17.8331,17.9027,11800.0
2007-09-18 13:30:00,36.02,36.31,36.02,36.3,17200.0,17.9077,18.0518,17.9077,18.0469,17200.0
2007-09-18 14:00:00,36.35,37.29,36.32,36.95,93100.0,18.0717,18.5391,18.0568,18.37,93100.0
2007-09-18 14:30:00,37.01,37.49,37.0,37.15,82200.0,18.3999,18.6385,18.3949,18.4695,82200.0
2007-09-18 15:00:00,37.14,37.14,36.9,37.05,50400.0,18.4645,18.4645,18.3452,18.4197,50400.0
2007-09-18 15:30:00,37.05,37.64,37.01,37.5,101400.0,18.4197,18.7131,18.3999,18.6435,101400.0
2007-09-19 09:30:00,37.51,39.98,37.51,39.38,87300.0,18.6484,19.8764,18.6484,19.5781,87300.0
2007-09-19 10:00:00,39.38,39.58,39.21,39.33,65000.0,19.5781,19.6776,19.4936,19.5533,65000.0
2007-09-19 10:30:00,39.33,39.33,38.7,39.26,89800.0,19.5533,19.5533,19.2401,19.5185,89800.0
2007-09-19 11:00:00,39.27,39.4,39.08,39.29,81300.0,19.5234,19.5881,19.429,19.5334,81300.0
2007-09-19 11:30:00,39.3,39.3,38.97,39.21,59900.0,19.5384,19.5384,19.3743,19.4936,59900.0
2007-09-19 12:00:00,39.2,39.2,39.02,39.2,12600.0,19.4886,19.4886,19.3992,19.4886,12600.0
2007-09-19 12:30:00,39.2,39.2,39.01,39.11,12400.0,19.4886,19.4886,19.3942,19.4439,12400.0
2007-09-19 13:00:00,39.08,39.08,38.5,38.57,26800.0,19.429,19.429,19.1406,19.1754,26800.0
2007-09-19 13:30:00,38.56,38.89,38.48,38.82,24600.0,19.1705,19.3345,19.1307,19.2997,24600.0
2007-09-19 14:00:00,38.82,39.02,38.65,38.96,31600.0,19.2997,19.3992,19.2152,19.3693,31600.0
2007-09-19 14:30:00,38.95,39.17,38.9,39.11,23700.0,19.3643,19.4737,19.3395,19.4439,23700.0
2007-09-19 15:00:00,39.16,39.32,39.08,39.3,44200.0,19.4688,19.5483,19.429,19.5384,44200.0
2007-09-19 15:30:00,39.29,39.41,39.19,39.29,66900.0,19.5334,19.593,19.4837,19.5334,66900.0
2007-09-20 09:30:00,39.25,39.34,38.6,39.07,39000.0,19.5135,19.5582,19.1903,19.424,39000.0
2007-09-20 10:00:00,39.01,39.04,38.42,38.42,24000.0,19.3942,19.4091,19.1009,19.1009,24000.0
2007-09-20 10:30:00,38.44,38.44,38.16,38.25,33300.0,19.1108,19.1108,18.9716,19.0163,33300.0
2007-09-20 11:00:00,38.27,38.33,37.98,38.18,46200.0,19.0263,19.0561,18.8821,18.9815,46200.0
2007-09-20 11:30:00,38.18,38.26,38.07,38.26,18000.0,18.9815,19.0213,18.9268,19.0213,18000.0
2007-09-20 12:00:00,38.25,38.48,38.24,38.34,19000.0,19.0163,19.1307,19.0114,19.0611,19000.0
2007-09-20 12:30:00,38.3,38.55,38.11,38.44,16500.0,19.0412,19.1655,18.9467,19.1108,16500.0
2007-09-20 13:00:00,38.43,38.59,38.42,38.52,27500.0,19.1058,19.1854,19.1009,19.1506,27500.0
2007-09-20 13:30:00,38.57,38.6,38.35,38.38,20100.0,19.1754,19.1903,19.0661,19.081,20100.0
2007-09-20 14:00:00,38.4,38.55,38.31,38.36,28200.0,19.0909,19.1655,19.0462,19.071,28200.0
2007-09-20 14:30:00,38.34,38.46,38.28,38.34,50600.0,19.0611,19.1207,19.0313,19.0611,50600.0
2007-09-20 15:00:00,38.33,38.44,38.23,38.37,29100.0,19.0561,19.1108,19.0064,19.076,29100.0
2007-09-20 15:30:00,38.38,38.47,38.26,38.42,61800.0,19.081,19.1257,19.0213,19.1009,61800.0
2007-09-21 09:30:00,38.48,38.78,38.23,38.57,205100.0,19.1307,19.2798,19.0064,19.1754,205100.0
2007-09-21 10:00:00,38.57,38.82,38.53,38.61,11100.0,19.1754,19.2997,19.1555,19.1953,11100.0
2007-09-21 10:30:00,38.57,38.59,38.09,38.18,22600.0,19.1754,19.1854,18.9368,18.9815,22600.0
2007-09-21 11:00:00,38.17,38.24,38.05,38.21,18500.0,18.9766,19.0114,18.9169,18.9965,18500.0
2007-09-21 11:30:00,38.2,38.23,37.95,38.15,44800.0,18.9915,19.0064,18.8672,18.9666,44800.0
2007-09-21 12:00:00,38.15,38.19,37.89,37.93,18800.0,18.9666,18.9865,18.8374,18.8572,18800.0
2007-09-21 12:30:00,37.95,38.07,37.92,37.93,5500.0,18.8672,18.9268,18.8523,18.8572,5500.0
2007-09-21 13:00:00,37.94,37.94,37.83,37.91,3700.0,18.8622,18.8622,18.8075,18.8473,3700.0
2007-09-21 13:30:00,37.89,38.09,37.86,37.87,8800.0,18.8374,18.9368,18.8224,18.8274,8800.0
2007-09-21 14:00:00,37.86,38.02,37.86,38.02,6300.0,18.8224,18.902,18.8224,18.902,6300.0
2007-09-21 14:30:00,38.02,38.13,37.98,37.99,12300.0,18.902,18.9567,18.8821,18.8871,12300.0
2007-09-21 15:00:00,37.99,38.01,37.84,37.88,17600.0,18.8871,18.897,18.8125,18.8324,17600.0
2007-09-21 15:30:00,37.91,38.06,37.75,37.88,21100.0,18.8473,18.9219,18.7678,18.8324,21100.0
2007-09-24 09:30:00,37.67,38.18,37.67,37.8,13100.0,18.728,18.9815,18.728,18.7926,13100.0
2007-09-24 10:00:00,37.89,37.93,37.7,37.82,30600.0,18.8374,18.8572,18.7429,18.8026,30600.0
2007-09-24 10:30:00,37.84,37.85,37.51,37.66,20700.0,18.8125,18.8175,18.6484,18.723,20700.0
2007-09-24 11:00:00,37.66,37.84,37.58,37.84,29300.0,18.723,18.8125,18.6832,18.8125,29300.0
2007-09-24 11:30:00,37.84,38.06,37.66,37.8,42100.0,18.8125,18.9219,18.723,18.7926,42100.0
2007-09-24 12:00:00,37.81,37.91,37.59,37.75,15400.0,18.7976,18.8473,18.6882,18.7678,15400.0
2007-09-24 12:30:00,37.75,37.8,37.65,37.72,18300.0,18.7678,18.7926,18.718,18.7528,18300.0
2007-09-24 13:00:00,37.72,37.78,37.55,37.73,26700.0,18.7528,18.7827,18.6683,18.7578,26700.0
2007-09-24 13:30:00,37.74,37.85,37.56,37.67,39400.0,18.7628,18.8175,18.6733,18.728,39400.0
2007-09-24 14:00:00,37.67,37.8,37.63,37.68,20300.0,18.728,18.7926,18.7081,18.733,20300.0
2007-09-24 14:30:00,37.65,37.89,37.59,37.89,23100.0,18.718,18.8374,18.6882,18.8374,23100.0
2007-09-24 15:00:00,37.89,38.27,37.71,38.2,35800.0,18.8374,19.0263,18.7479,18.9915,35800.0
2007-09-24 15:30:00,38.2,38.22,37.9,38.09,31100.0,18.9915,19.0014,18.8423,18.9368,31100.0
2007-09-25 09:30:00,37.69,37.91,37.42,37.42,17500.0,18.7379,18.8473,18.6037,18.6037,17500.0
2007-09-25 10:00:00,37.42,37.64,37.04,37.56,9900.0,18.6037,18.7131,18.4148,18.6733,9900.0
2007-09-25 10:30:00,37.51,37.61,37.51,37.59,6700.0,18.6484,18.6982,18.6484,18.6882,6700.0
2007-09-25 11:00:00,37.59,37.61,37.44,37.57,12500.0,18.6882,18.6982,18.6136,18.6783,12500.0
2007-09-25 11:30:00,37.56,37.75,37.5,37.65,11600.0,18.6733,18.7678,18.6435,18.718,11600.0
2007-09-25 12:00:00,37.65,37.67,37.54,37.67,12300.0,18.718,18.728,18.6634,18.728,12300.0
2007-09-25 12:30:00,37.65,37.66,37.42,37.42,9700.0,18.718,18.723,18.6037,18.6037,9700.0
2007-09-25 13:00:00,37.46,37.61,37.4,37.58,6500.0,18.6236,18.6982,18.5938,18.6832,6500.0
2007-09-25 13:30:00,37.6,37.6,37.4,37.54,6100.0,18.6932,18.6932,18.5938,18.6634,6100.0
2007-09-25 14:00:00,37.56,37.77,37.55,37.74,17300.0,18.6733,18.7777,18.6683,18.7628,17300.0
2007-09-25 14:30:00,37.71,37.8,37.66,37.76,20400.0,18.7479,18.7926,18.723,18.7727,20400.0
2007-09-25 15:00:00,37.79,37.85,37.67,37.75,20700.0,18.7876,18.8175,18.728,18.7678,20700.0
2007-09-25 15:30:00,37.78,37.83,37.66,37.83,21100.0,18.7827,18.8075,18.723,18.8075,21100.0
2007-09-26 09:30:00,37.92,38.14,37.74,38.03,16400.0,18.8523,18.9617,18.7628,18.907,16400.0
2007-09-26 10:00:00,38.04,38.3,37.92,38.25,9000.0,18.9119,19.0412,18.8523,19.0163,9000.0
2007-09-26 10:30:00,38.21,38.23,37.85,37.96,23800.0,18.9965,19.0064,18.8175,18.8722,23800.0
2007-09-26 11:00:00,37.99,38.1,37.9,37.93,24300.0,18.8871,18.9418,18.8423,18.8572,24300.0
2007-09-26 11:30:00,38.0,38.06,37.88,38.04,14600.0,18.892,18.9219,18.8324,18.9119,14600.0
2007-09-26 12:00:00,38.01,38.26,38.01,38.26,13400.0,18.897,19.0213,18.897,19.0213,13400.0
2007-09-26 12:30:00,38.26,38.28,38.13,38.14,6200.0,19.0213,19.0313,18.9567,18.9617,6200.0
2007-09-26 13:00:00,38.19,38.35,38.19,38.25,16800.0,18.9865,19.0661,18.9865,19.0163,16800.0
2007-09-26 13:30:00,38.25,38.39,38.12,38.22,22800.0,19.0163,19.0859,18.9517,19.0014,22800.0
2007-09-26 14:00:00,38.22,38.76,38.22,38.6,41200.0,19.0014,19.2699,19.0014,19.1903,41200.0
2007-09-26 14:30:00,38.6,38.76,38.58,38.73,22100.0,19.1903,19.2699,19.1804,19.255,22100.0
2007-09-26 15:00:00,38.68,39.02,38.62,38.91,24200.0,19.2301,19.3992,19.2003,19.3445,24200.0
2007-09-26 15:30:00,38.91,38.98,38.6,38.7,37700.0,19.3445,19.3793,19.1903,19.2401,37700.0
2007-09-27 09:30:00,39.02,39.21,38.89,39.16,31000.0,19.3992,19.4936,19.3345,19.4688,31000.0
2007-09-27 10:00:00,39.14,39.35,39.05,39.24,43900.0,19.4588,19.5632,19.4141,19.5085,43900.0
2007-09-27 10:30:00,39.24,39.59,39.2,39.39,49400.0,19.5085,19.6825,19.4886,19.5831,49400.0
2007-09-27 11:00:00,39.4,39.54,39.37,39.4,18000.0,19.5881,19.6577,19.5732,19.5881,18000.0
2007-09-27 11:30:00,39.44,39.51,39.36,39.4,13300.0,19.608,19.6428,19.5682,19.5881,13300.0
2007-09-27 12:00:00,39.39,39.57,39.37,39.52,21700.0,19.5831,19.6726,19.5732,19.6477,21700.0
2007-09-27 12:30:00,39.53,39.54,39.39,39.39,18300.0,19.6527,19.6577,19.5831,19.5831,18300.0
2007-09-27 13:00:00,39.37,39.44,39.32,39.4,33700.0,19.5732,19.608,19.5483,19.5881,33700.0
2007-09-27 13:30:00,39.4,39.4,39.17,39.18,18700.0,19.5881,19.5881,19.4737,19.4787,18700.0
2007-09-27 14:00:00,39.16,39.23,39.16,39.23,23000.0,19.4688,19.5036,19.4688,19.5036,23000.0
2007-09-27 14:30:00,39.31,39.58,39.3,39.56,28700.0,19.5433,19.6776,19.5384,19.6676,28700.0
2007-09-27 15:00:00,39.56,39.68,39.52,39.56,34100.0,19.6676,19.7273,19.6477,19.6676,34100.0
2007-09-27 15:30:00,39.56,39.6,39.48,39.54,38900.0,19.6676,19.6875,19.6278,19.6577,38900.0
2007-09-28 09:30:00,39.5,39.5,38.86,39.06,93400.0,19.6378,19.6378,19.3196,19.419,93400.0
2007-09-28 10:00:00,39.06,39.28,38.94,38.94,17900.0,19.419,19.5284,19.3594,19.3594,17900.0
2007-09-28 10:30:00,38.96,39.03,38.75,39.01,23400.0,19.3693,19.4041,19.2649,19.3942,23400.0
2007-09-28 11:00:00,39.03,39.18,38.96,39.05,24100.0,19.4041,19.4787,19.3693,19.4141,24100.0
2007-09-28 11:30:00,39.05,39.16,39.01,39.07,14400.0,19.4141,19.4688,19.3942,19.424,14400.0
2007-09-28 12:00:00,39.08,39.17,39.01,39.08,13600.0,19.429,19.4737,19.3942,19.429,13600.0
2007-09-28 12:30:00,39.08,39.23,39.06,39.19,12900.0,19.429,19.5036,19.419,19.4837,12900.0
2007-09-28 13:00:00,39.2,39.26,39.08,39.25,11200.0,19.4886,19.5185,19.429,19.5135,11200.0
2007-09-28 13:30:00,39.24,39.28,39.22,39.22,10900.0,19.5085,19.5284,19.4986,19.4986,10900.0
2007-09-28 14:00:00,39.24,39.3,39.21,39.22,25600.0,19.5085,19.5384,19.4936,19.4986,25600.0
2007-09-28 14:30:00,39.22,39.29,39.21,39.27,23100.0,19.4986,19.5334,19.4936,19.5234,23100.0
2007-09-28 15:00:00,39.27,39.33,39.26,39.26,41600.0,19.5234,19.5533,19.5185,19.5185,41600.0
2007-09-28 15:30:00,39.28,39.33,39.26,39.28,47800.0,19.5284,19.5533,19.5185,19.5284,47800.0
2007-10-01 09:30:00,39.64,40.14,39.35,39.67,49700.0,19.7074,19.956,19.5632,19.7223,49700.0
2007-10-01 10:00:00,39.67,40.1,39.67,39.84,49100.0,19.7223,19.9361,19.7223,19.8068,49100.0
2007-10-01 10:30:00,39.85,39.86,39.76,39.82,21400.0,19.8118,19.8168,19.767,19.7969,21400.0
2007-10-01 11:00:00,39.84,40.06,39.81,40.02,12900.0,19.8068,19.9162,19.7919,19.8963,12900.0
2007-10-01 11:30:00,40.03,40.69,40.03,40.62,28700.0,19.9013,20.2294,19.9013,20.1946,28700.0
2007-10-01 12:00:00,40.62,40.81,40.52,40.65,18300.0,20.1946,20.2891,20.1449,20.2095,18300.0
2007-10-01 12:30:00,40.66,40.69,40.57,40.6,15100.0,20.2145,20.2294,20.1697,20.1847,15100.0
2007-10-01 13:00:00,40.6,40.8,40.6,40.77,21100.0,20.1847,20.2841,20.1847,20.2692,21100.0
2007-10-01 13:30:00,40.76,40.95,40.73,40.89,21000.0,20.2642,20.3587,20.2493,20.3288,21000.0
2007-10-01 14:00:00,40.94,41.11,40.8,40.8,33100.0,20.3537,20.4382,20.2841,20.2841,33100.0
2007-10-01 14:30:00,40.77,41.04,40.66,41.03,30700.0,20.2692,20.4034,20.2145,20.3984,30700.0
2007-10-01 15:00:00,41.02,41.25,40.78,40.83,55600.0,20.3935,20.5078,20.2742,20.299,55600.0
2007-10-01 15:30:00,40.84,40.99,40.67,40.81,80100.0,20.304,20.3786,20.2195,20.2891,80100.0
2007-10-02 09:30:00,41.0,41.14,40.73,41.0,11200.0,20.3835,20.4531,20.2493,20.3835,11200.0
2007-10-02 10:00:00,40.99,41.18,40.92,41.13,31500.0,20.3786,20.473,20.3438,20.4482,31500.0
2007-10-02 10:30:00,41.11,41.12,40.77,40.81,24900.0,20.4382,20.4432,20.2692,20.2891,24900.0
2007-10-02 11:00:00,40.82,40.86,40.54,40.63,15700.0,20.294,20.3139,20.1548,20.1996,15700.0
2007-10-02 11:30:00,40.67,40.89,40.62,40.89,18900.0,20.2195,20.3288,20.1946,20.3288,18900.0
2007-10-02 12:00:00,40.89,40.94,40.86,40.92,29700.0,20.3288,20.3537,20.3139,20.3438,29700.0
2007-10-02 12:30:00,40.9,40.9,40.71,40.73,14100.0,20.3338,20.3338,20.2393,20.2493,14100.0
2007-10-02 13:00:00,40.73,40.84,40.73,40.78,14200.0,20.2493,20.304,20.2493,20.2742,14200.0
2007-10-02 13:30:00,40.77,40.86,40.73,40.81,34100.0,20.2692,20.3139,20.2493,20.2891,34100.0
2007-10-02 14:00:00,40.8,40.9,40.76,40.82,51500.0,20.2841,20.3338,20.2642,20.294,51500.0
2007-10-02 14:30:00,40.83,40.88,40.74,40.77,20300.0,20.299,20.3239,20.2543,20.2692,20300.0
2007-10-02 15:00:00,40.76,40.85,40.74,40.85,22400.0,20.2642,20.309,20.2543,20.309,22400.0
2007-10-02 15:30:00,40.84,40.87,40.74,40.84,39000.0,20.304,20.3189,20.2543,20.304,39000.0
2007-10-03 09:30:00,40.75,40.77,40.25,40.25,23300.0,20.2592,20.2692,20.0107,20.0107,23300.0
2007-10-03 10:00:00,40.29,40.47,40.25,40.37,42000.0,20.0305,20.12,20.0107,20.0703,42000.0
2007-10-03 10:30:00,40.37,40.47,40.25,40.47,45600.0,20.0703,20.12,20.0107,20.12,45600.0
2007-10-03 11:00:00,40.48,40.56,40.36,40.43,13800.0,20.125,20.1648,20.0653,20.1001,13800.0
2007-10-03 11:30:00,40.42,40.5,40.4,40.5,11200.0,20.0952,20.1349,20.0852,20.1349,11200.0
2007-10-03 12:00:00,40.45,40.5,40.41,40.41,6000.0,20.1101,20.1349,20.0902,20.0902,6000.0
2007-10-03 12:30:00,40.41,40.5,40.41,40.47,7600.0,20.0902,20.1349,20.0902,20.12,7600.0
2007-10-03 13:00:00,40.49,40.5,40.4,40.5,16000.0,20.13,20.1349,20.0852,20.1349,16000.0
2007-10-03 13:30:00,40.5,40.55,40.4,40.41,21100.0,20.1349,20.1598,20.0852,20.0902,21100.0
2007-10-03 14:00:00,40.41,40.56,40.35,40.42,28400.0,20.0902,20.1648,20.0604,20.0952,28400.0
2007-10-03 14:30:00,40.4,40.41,40.1,40.25,16300.0,20.0852,20.0902,19.9361,20.0107,16300.0
2007-10-03 15:00:00,40.26,40.35,39.99,40.05,29300.0,20.0156,20.0604,19.8814,19.9112,29300.0
2007-10-03 15:30:00,40.02,40.24,39.95,40.07,50000.0,19.8963,20.0057,19.8615,19.9212,50000.0
2007-10-04 09:30:00,40.19,40.25,39.9,39.94,14800.0,19.9808,20.0107,19.8367,19.8565,14800.0
2007-10-04 10:00:00,39.93,40.06,39.76,39.77,19800.0,19.8516,19.9162,19.767,19.772,19800.0
2007-10-04 10:30:00,39.83,40.02,39.79,39.94,15800.0,19.8018,19.8963,19.782,19.8565,15800.0
2007-10-04 11:00:00,39.94,39.98,39.89,39.9,10900.0,19.8565,19.8764,19.8317,19.8367,10900.0
2007-10-04 11:30:00,39.87,39.87,39.69,39.73,20900.0,19.8217,19.8217,19.7322,19.7521,20900.0
2007-10-04 12:00:00,39.71,40.05,39.71,39.93,13800.0,19.7422,19.9112,19.7422,19.8516,13800.0
2007-10-04 12:30:00,39.9,40.1,39.9,40.08,11800.0,19.8367,19.9361,19.8367,19.9261,11800.0
2007-10-04 13:00:00,40.08,40.35,39.97,40.32,9500.0,19.9261,20.0604,19.8715,20.0455,9500.0
2007-10-04 13:30:00,40.35,40.71,40.34,40.4,74800.0,20.0604,20.2393,20.0554,20.0852,74800.0
2007-10-04 14:00:00,40.41,40.58,40.34,40.34,13700.0,20.0902,20.1747,20.0554,20.0554,13700.0
2007-10-04 14:30:00,40.35,40.37,40.05,40.23,21100.0,20.0604,20.0703,19.9112,20.0007,21100.0
2007-10-04 15:00:00,40.23,40.35,40.2,40.29,18700.0,20.0007,20.0604,19.9858,20.0305,18700.0
2007-10-04 15:30:00,40.29,40.7,40.25,40.49,39000.0,20.0305,20.2344,20.0107,20.13,39000.0
2007-10-05 09:30:00,41.31,41.5,40.97,41.17,43600.0,20.5376,20.6321,20.3686,20.468,43600.0
2007-10-05 10:00:00,41.13,41.22,40.79,40.79,19500.0,20.4482,20.4929,20.2791,20.2791,19500.0
2007-10-05 10:30:00,40.79,40.96,40.59,40.96,16600.0,20.2791,20.3636,20.1797,20.3636,16600.0
2007-10-05 11:00:00,41.01,41.17,40.95,41.02,18200.0,20.3885,20.468,20.3587,20.3935,18200.0
2007-10-05 11:30:00,41.02,41.09,40.84,41.01,31500.0,20.3935,20.4283,20.304,20.3885,31500.0
2007-10-05 12:00:00,41.0,41.1,40.91,41.09,11800.0,20.3835,20.4332,20.3388,20.4283,11800.0
2007-10-05 12:30:00,41.1,41.17,40.98,40.98,10500.0,20.4332,20.468,20.3736,20.3736,10500.0
2007-10-05 13:00:00,40.93,41.07,40.86,41.06,9500.0,20.3487,20.4183,20.3139,20.4134,9500.0
2007-10-05 13:30:00,41.06,41.1,40.94,40.96,21600.0,20.4134,20.4332,20.3537,20.3636,21600.0
2007-10-05 14:00:00,40.92,41.01,40.89,40.94,15600.0,20.3438,20.3885,20.3288,20.3537,15600.0
2007-10-05 14:30:00,40.95,41.1,40.92,41.1,17300.0,20.3587,20.4332,20.3438,20.4332,17300.0
2007-10-05 15:00:00,41.12,41.29,41.12,41.17,34300.0,20.4432,20.5277,20.4432,20.468,34300.0
2007-10-05 15:30:00,41.18,41.29,41.12,41.2,110900.0,20.473,20.5277,20.4432,20.483,110900.0
2007-10-08 09:30:00,40.95,40.98,40.6,40.78,13500.0,20.3587,20.3736,20.1847,20.2742,13500.0
2007-10-08 10:00:00,40.81,40.87,40.61,40.8,19500.0,20.2891,20.3189,20.1896,20.2841,19500.0
2007-10-08 10:30:00,40.88,41.1,40.88,41.04,15900.0,20.3239,20.4332,20.3239,20.4034,15900.0
2007-10-08 11:00:00,41.02,41.02,40.79,40.93,10000.0,20.3935,20.3935,20.2791,20.3487,10000.0
2007-10-08 11:30:00,40.89,40.98,40.78,40.95,10600.0,20.3288,20.3736,20.2742,20.3587,10600.0
2007-10-08 12:00:00,41.0,41.2,40.97,41.17,14800.0,20.3835,20.483,20.3686,20.468,14800.0
2007-10-08 12:30:00,41.17,41.23,41.06,41.23,28300.0,20.468,20.4979,20.4134,20.4979,28300.0
2007-10-08 13:00:00,41.23,41.28,41.19,41.19,17400.0,20.4979,20.5227,20.478,20.478,17400.0
2007-10-08 13:30:00,41.15,41.2,40.46,40.58,36000.0,20.4581,20.483,20.1151,20.1747,36000.0
2007-10-08 14:00:00,40.58,40.76,40.55,40.64,41700.0,20.1747,20.2642,20.1598,20.2045,41700.0
2007-10-08 14:30:00,40.64,40.69,40.46,40.52,20300.0,20.2045,20.2294,20.1151,20.1449,20300.0
2007-10-08 15:00:00,40.5,40.72,40.46,40.65,192400.0,20.1349,20.2443,20.1151,20.2095,192400.0
2007-10-08 15:30:00,40.64,41.09,40.63,40.98,65500.0,20.2045,20.4283,20.1996,20.3736,65500.0
2007-10-09 09:30:00,41.0,41.0,40.52,40.61,9600.0,20.3835,20.3835,20.1449,20.1896,9600.0
2007-10-09 10:00:00,40.62,41.13,40.59,40.93,27700.0,20.1946,20.4482,20.1797,20.3487,27700.0
2007-10-09 10:30:00,40.87,41.08,40.87,41.0,25300.0,20.3189,20.4233,20.3189,20.3835,25300.0
2007-10-09 11:00:00,41.01,41.28,41.0,41.1,24000.0,20.3885,20.5227,20.3835,20.4332,24000.0
2007-10-09 11:30:00,41.13,41.19,41.02,41.16,34700.0,20.4482,20.478,20.3935,20.4631,34700.0
2007-10-09 12:00:00,41.12,41.3,41.12,41.2,18600.0,20.4432,20.5327,20.4432,20.483,18600.0
2007-10-09 12:30:00,41.21,41.21,40.93,41.06,12800.0,20.4879,20.4879,20.3487,20.4134,12800.0
2007-10-09 13:00:00,41.02,41.31,41.02,41.05,22200.0,20.3935,20.5376,20.3935,20.4084,22200.0
2007-10-09 13:30:00,41.05,41.05,40.76,40.89,10900.0,20.4084,20.4084,20.2642,20.3288,10900.0
2007-10-09 14:00:00,40.89,41.23,40.78,41.17,33100.0,20.3288,20.4979,20.2742,20.468,33100.0
2007-10-09 14:30:00,41.18,41.45,41.17,41.42,18900.0,20.473,20.6072,20.468,20.5923,18900.0
2007-10-09 15:00:00,41.43,41.66,41.38,41.5,37100.0,20.5973,20.7117,20.5724,20.6321,37100.0
2007-10-09 15:30:00,41.52,41.52,41.2,41.25,59700.0,20.642,20.642,20.483,20.5078,59700.0
2007-10-10 09:30:00,41.36,41.61,41.25,41.44,37200.0,20.5625,20.6868,20.5078,20.6023,37200.0
2007-10-10 10:00:00,41.44,41.59,41.32,41.39,99900.0,20.6023,20.6768,20.5426,20.5774,99900.0
2007-10-10 10:30:00,41.39,41.42,41.07,41.13,64800.0,20.5774,20.5923,20.4183,20.4482,64800.0
2007-10-10 11:00:00,41.13,41.3,41.13,41.26,52600.0,20.4482,20.5327,20.4482,20.5128,52600.0
2007-10-10 11:30:00,41.22,41.27,41.21,41.26,17000.0,20.4929,20.5178,20.4879,20.5128,17000.0
2007-10-10 12:00:00,41.23,41.27,41.12,41.21,10000.0,20.4979,20.5178,20.4432,20.4879,10000.0
2007-10-10 12:30:00,41.2,41.39,41.19,41.35,24100.0,20.483,20.5774,20.478,20.5575,24100.0
2007-10-10 13:00:00,41.32,41.35,40.88,40.88,25500.0,20.5426,20.5575,20.3239,20.3239,25500.0
2007-10-10 13:30:00,40.89,41.0,40.5,40.6,68100.0,20.3288,20.3835,20.1349,20.1847,68100.0
2007-10-10 14:00:00,40.6,40.63,40.5,40.6,112400.0,20.1847,20.1996,20.1349,20.1847,112400.0
2007-10-10 14:30:00,40.57,40.82,40.5,40.81,24300.0,20.1697,20.294,20.1349,20.2891,24300.0
2007-10-10 15:00:00,40.79,40.84,40.68,40.7,38000.0,20.2791,20.304,20.2244,20.2344,38000.0
2007-10-10 15:30:00,40.75,40.97,40.63,40.64,41300.0,20.2592,20.3686,20.1996,20.2045,41300.0
2007-10-11 09:30:00,40.86,40.96,40.55,40.63,15700.0,20.3139,20.3636,20.1598,20.1996,15700.0
2007-10-11 10:00:00,40.72,40.8,40.46,40.61,11400.0,20.2443,20.2841,20.1151,20.1896,11400.0
2007-10-11 10:30:00,40.65,40.79,40.58,40.62,19200.0,20.2095,20.2791,20.1747,20.1946,19200.0
2007-10-11 11:00:00,40.63,40.65,40.57,40.6,14700.0,20.1996,20.2095,20.1697,20.1847,14700.0
2007-10-11 11:30:00,40.62,40.65,40.6,40.65,21400.0,20.1946,20.2095,20.1847,20.2095,21400.0
2007-10-11 12:00:00,40.62,40.79,40.62,40.76,30400.0,20.1946,20.2791,20.1946,20.2642,30400.0
2007-10-11 12:30:00,40.77,40.99,40.77,40.8,20200.0,20.2692,20.3786,20.2692,20.2841,20200.0
2007-10-11 13:00:00,40.82,40.93,40.82,40.84,11100.0,20.294,20.3487,20.294,20.304,11100.0
2007-10-11 13:30:00,40.84,40.84,40.7,40.76,13700.0,20.304,20.304,20.2344,20.2642,13700.0
2007-10-11 14:00:00,40.74,40.74,40.2,40.29,46600.0,20.2543,20.2543,19.9858,20.0305,46600.0
2007-10-11 14:30:00,40.28,40.7,40.03,40.63,40300.0,20.0256,20.2344,19.9013,20.1996,40300.0
2007-10-11 15:00:00,40.67,40.69,40.26,40.56,54300.0,20.2195,20.2294,20.0156,20.1648,54300.0
2007-10-11 15:30:00,40.6,40.69,40.48,40.51,48000.0,20.1847,20.2294,20.125,20.1399,48000.0
2007-10-12 09:30:00,39.58,40.0,39.3,39.54,81800.0,19.6776,19.8864,19.5384,19.6577,81800.0
2007-10-12 10:00:00,39.51,39.51,39.36,39.45,25900.0,19.6428,19.6428,19.5682,19.6129,25900.0
2007-10-12 10:30:00,39.45,39.49,39.25,39.3,42800.0,19.6129,19.6328,19.5135,19.5384,42800.0
2007-10-12 11:00:00,39.3,39.39,39.13,39.21,37200.0,19.5384,19.5831,19.4538,19.4936,37200.0
2007-10-12 11:30:00,39.22,39.27,39.11,39.11,15200.0,19.4986,19.5234,19.4439,19.4439,15200.0
2007-10-12 12:00:00,39.08,39.55,39.0,39.51,57700.0,19.429,19.6626,19.3892,19.6428,57700.0
2007-10-12 12:30:00,39.53,39.54,39.42,39.47,75900.0,19.6527,19.6577,19.598,19.6229,75900.0
2007-10-12 13:00:00,39.5,39.5,39.24,39.46,18500.0,19.6378,19.6378,19.5085,19.6179,18500.0
2007-10-12 13:30:00,39.43,39.58,39.42,39.58,15600.0,19.603,19.6776,19.598,19.6776,15600.0
2007-10-12 14:00:00,39.58,39.81,39.53,39.59,12200.0,19.6776,19.7919,19.6527,19.6825,12200.0
2007-10-12 14:30:00,39.59,39.79,39.59,39.65,13300.0,19.6825,19.782,19.6825,19.7124,13300.0
2007-10-12 15:00:00,39.65,39.66,39.45,39.46,21500.0,19.7124,19.7173,19.6129,19.6179,21500.0
2007-10-12 15:30:00,39.46,39.52,39.45,39.5,33200.0,19.6179,19.6477,19.6129,19.6378,33200.0
2007-10-15 09:30:00,39.6,39.6,39.0,39.01,34900.0,19.6875,19.6875,19.3892,19.3942,34900.0
2007-10-15 10:00:00,39.07,39.26,39.0,39.19,24100.0,19.424,19.5185,19.3892,19.4837,24100.0
2007-10-15 10:30:00,39.19,39.19,39.02,39.15,25400.0,19.4837,19.4837,19.3992,19.4638,25400.0
2007-10-15 11:00:00,39.16,39.16,39.0,39.06,28300.0,19.4688,19.4688,19.3892,19.419,28300.0
2007-10-15 11:30:00,39.05,39.15,39.0,39.13,19600.0,19.4141,19.4638,19.3892,19.4538,19600.0
2007-10-15 12:00:00,39.12,39.23,39.07,39.15,15500.0,19.4489,19.5036,19.424,19.4638,15500.0
2007-10-15 12:30:00,39.15,39.2,39.15,39.16,29300.0,19.4638,19.4886,19.4638,19.4688,29300.0
2007-10-15 13:00:00,39.16,39.33,39.15,39.16,15900.0,19.4688,19.5533,19.4638,19.4688,15900.0
2007-10-15 13:30:00,39.23,39.36,39.08,39.36,21600.0,19.5036,19.5682,19.429,19.5682,21600.0
2007-10-15 14:00:00,39.36,39.38,39.05,39.17,27300.0,19.5682,19.5781,19.4141,19.4737,27300.0
2007-10-15 14:30:00,39.18,39.2,39.0,39.01,18100.0,19.4787,19.4886,19.3892,19.3942,18100.0
2007-10-15 15:00:00,39.01,39.35,39.01,39.35,53300.0,19.3942,19.5632,19.3942,19.5632,53300.0
2007-10-15 15:30:00,39.35,39.57,39.18,39.56,53200.0,19.5632,19.6726,19.4787,19.6676,53200.0
2007-10-16 09:30:00,39.3,39.39,38.86,39.02,33000.0,19.5384,19.5831,19.3196,19.3992,33000.0
2007-10-16 10:00:00,39.0,39.21,38.99,39.21,35100.0,19.3892,19.4936,19.3842,19.4936,35100.0
2007-10-16 10:30:00,39.26,39.4,39.12,39.38,30400.0,19.5185,19.5881,19.4489,19.5781,30400.0
2007-10-16 11:00:00,39.42,39.63,39.36,39.52,22000.0,19.598,19.7024,19.5682,19.6477,22000.0
2007-10-16 11:30:00,39.53,39.68,39.4,39.49,40200.0,19.6527,19.7273,19.5881,19.6328,40200.0
2007-10-16 12:00:00,39.52,39.55,39.45,39.46,19500.0,19.6477,19.6626,19.6129,19.6179,19500.0
2007-10-16 12:30:00,39.49,39.5,39.25,39.3,33600.0,19.6328,19.6378,19.5135,19.5384,33600.0
2007-10-16 13:00:00,39.28,39.41,39.2,39.35,30500.0,19.5284,19.593,19.4886,19.5632,30500.0
2007-10-16 13:30:00,39.38,39.55,39.35,39.43,19400.0,19.5781,19.6626,19.5632,19.603,19400.0
2007-10-16 14:00:00,39.41,39.5,39.29,39.43,29500.0,19.593,19.6378,19.5334,19.603,29500.0
2007-10-16 14:30:00,39.37,39.5,39.34,39.44,59700.0,19.5732,19.6378,19.5582,19.608,59700.0
2007-10-16 15:00:00,39.47,39.51,39.26,39.31,42200.0,19.6229,19.6428,19.5185,19.5433,42200.0
2007-10-16 15:30:00,39.3,39.6,39.26,39.44,85800.0,19.5384,19.6875,19.5185,19.608,85800.0
2007-10-17 09:30:00,40.89,41.24,40.5,40.85,731400.0,20.3288,20.5028,20.1349,20.309,731400.0
2007-10-17 10:00:00,40.85,41.0,40.74,40.84,176700.0,20.309,20.3835,20.2543,20.304,176700.0
2007-10-17 10:30:00,40.81,41.36,40.8,41.3,169700.0,20.2891,20.5625,20.2841,20.5327,169700.0
2007-10-17 11:00:00,41.23,41.25,40.92,40.97,117700.0,20.4979,20.5078,20.3438,20.3686,117700.0
2007-10-17 11:30:00,40.99,41.04,40.9,40.97,69000.0,20.3786,20.4034,20.3338,20.3686,69000.0
2007-10-17 12:00:00,40.91,40.96,40.9,40.93,87300.0,20.3388,20.3636,20.3338,20.3487,87300.0
2007-10-17 12:30:00,40.93,40.98,40.9,40.92,85100.0,20.3487,20.3736,20.3338,20.3438,85100.0
2007-10-17 13:00:00,40.93,40.94,40.6,40.69,147500.0,20.3487,20.3537,20.1847,20.2294,147500.0
2007-10-17 13:30:00,40.66,40.8,40.6,40.61,153000.0,20.2145,20.2841,20.1847,20.1896,153000.0
2007-10-17 14:00:00,40.62,40.69,40.29,40.6,228700.0,20.1946,20.2294,20.0305,20.1847,228700.0
2007-10-17 14:30:00,40.61,40.84,40.51,40.84,47200.0,20.1896,20.304,20.1399,20.304,47200.0
2007-10-17 15:00:00,40.83,40.89,40.7,40.86,97500.0,20.299,20.3288,20.2344,20.3139,97500.0
2007-10-17 15:30:00,40.86,41.15,40.85,41.05,169800.0,20.3139,20.4581,20.309,20.4084,169800.0
2007-10-18 09:30:00,40.85,41.09,40.62,40.95,74700.0,20.309,20.4283,20.1946,20.3587,74700.0
2007-10-18 10:00:00,40.91,41.48,40.91,41.35,53200.0,20.3388,20.6222,20.3388,20.5575,53200.0
2007-10-18 10:30:00,41.37,41.5,41.3,41.46,28900.0,20.5675,20.6321,20.5327,20.6122,28900.0
2007-10-18 11:00:00,41.46,42.18,41.46,41.81,66900.0,20.6122,20.9702,20.6122,20.7862,66900.0
2007-10-18 11:30:00,41.8,42.14,41.78,41.92,34400.0,20.7813,20.9503,20.7713,20.8409,34400.0
2007-10-18 12:00:00,41.92,41.92,41.6,41.7,27700.0,20.8409,20.8409,20.6818,20.7315,27700.0
2007-10-18 12:30:00,41.72,42.03,41.72,42.02,35400.0,20.7415,20.8956,20.7415,20.8906,35400.0
2007-10-18 13:00:00,42.0,42.38,41.98,42.34,35500.0,20.8807,21.0696,20.8707,21.0497,35500.0
2007-10-18 13:30:00,42.34,42.81,42.25,42.58,78200.0,21.0497,21.2834,21.005,21.169,78200.0
2007-10-18 14:00:00,42.59,42.69,42.49,42.52,42000.0,21.174,21.2237,21.1243,21.1392,42000.0
2007-10-18 14:30:00,42.51,42.94,42.43,42.53,44000.0,21.1342,21.348,21.0945,21.1442,44000.0
2007-10-18 15:00:00,42.5,42.73,42.44,42.63,43000.0,21.1293,21.2436,21.0994,21.1939,43000.0
2007-10-18 15:30:00,42.63,42.91,42.36,42.43,105600.0,21.1939,21.3331,21.0597,21.0945,105600.0
2007-10-19 09:30:00,42.43,42.43,41.43,42.19,87700.0,21.0945,21.0945,20.5973,20.9751,87700.0
2007-10-19 10:00:00,42.16,42.5,41.71,42.49,60500.0,20.9602,21.1293,20.7365,21.1243,60500.0
2007-10-19 10:30:00,42.47,42.5,41.93,41.98,50900.0,21.1143,21.1293,20.8459,20.8707,50900.0
2007-10-19 11:00:00,41.99,42.24,41.92,42.15,56300.0,20.8757,21.0,20.8409,20.9553,56300.0
2007-10-19 11:30:00,41.99,42.25,41.69,41.97,155100.0,20.8757,21.005,20.7266,20.8658,155100.0
2007-10-19 12:00:00,41.97,42.08,41.8,41.89,28200.0,20.8658,20.9205,20.7813,20.826,28200.0
2007-10-19 12:30:00,41.89,42.0,41.66,41.81,29200.0,20.826,20.8807,20.7117,20.7862,29200.0
2007-10-19 13:00:00,41.81,41.86,41.38,41.43,38800.0,20.7862,20.8111,20.5724,20.5973,38800.0
2007-10-19 13:30:00,41.42,41.53,41.36,41.43,48100.0,20.5923,20.647,20.5625,20.5973,48100.0
2007-10-19 14:00:00,41.41,41.52,41.22,41.36,60700.0,20.5874,20.642,20.4929,20.5625,60700.0
2007-10-19 14:30:00,41.34,41.49,41.21,41.26,55300.0,20.5526,20.6271,20.4879,20.5128,55300.0
2007-10-19 15:00:00,41.26,41.73,41.25,41.58,81600.0,20.5128,20.7465,20.5078,20.6719,81600.0
2007-10-19 15:30:00,41.58,41.91,41.4,41.41,153800.0,20.6719,20.8359,20.5824,20.5874,153800.0
2007-10-22 09:30:00,40.79,41.28,40.51,41.2,81100.0,20.2791,20.5227,20.1399,20.483,81100.0
2007-10-22 10:00:00,41.2,41.29,40.68,40.68,54300.0,20.483,20.5277,20.2244,20.2244,54300.0
2007-10-22 10:30:00,40.65,40.73,40.28,40.4,52400.0,20.2095,20.2493,20.0256,20.0852,52400.0
2007-10-22 11:00:00,40.44,40.6,40.3,40.6,29400.0,20.1051,20.1847,20.0355,20.1847,29400.0
2007-10-22 11:30:00,40.59,40.99,40.59,40.91,41200.0,20.1797,20.3786,20.1797,20.3388,41200.0
2007-10-22 12:00:00,40.89,40.89,40.54,40.75,15000.0,20.3288,20.3288,20.1548,20.2592,15000.0
2007-10-22 12:30:00,40.76,41.25,40.68,41.11,18000.0,20.2642,20.5078,20.2244,20.4382,18000.0
2007-10-22 13:00:00,41.12,41.45,40.95,41.09,27900.0,20.4432,20.6072,20.3587,20.4283,27900.0
2007-10-22 13:30:00,41.11,41.18,40.62,40.66,23400.0,20.4382,20.473,20.1946,20.2145,23400.0
2007-10-22 14:00:00,40.66,40.87,40.66,40.79,19400.0,20.2145,20.3189,20.2145,20.2791,19400.0
2007-10-22 14:30:00,40.8,40.88,40.54,40.75,29700.0,20.2841,20.3239,20.1548,20.2592,29700.0
2007-10-22 15:00:00,40.74,40.89,40.44,40.44,57800.0,20.2543,20.3288,20.1051,20.1051,57800.0
2007-10-22 15:30:00,40.45,41.11,40.3,40.89,121000.0,20.1101,20.4382,20.0355,20.3288,121000.0
2007-10-23 09:30:00,41.23,41.76,41.06,41.39,22900.0,20.4979,20.7614,20.4134,20.5774,22900.0
2007-10-23 10:00:00,41.36,41.36,41.0,41.1,26000.0,20.5625,20.5625,20.3835,20.4332,26000.0
2007-10-23 10:30:00,41.13,41.19,40.81,41.15,40400.0,20.4482,20.478,20.2891,20.4581,40400.0
2007-10-23 11:00:00,41.13,41.17,40.44,40.77,29900.0,20.4482,20.468,20.1051,20.2692,29900.0
2007-10-23 11:30:00,40.77,41.29,40.69,41.2,19200.0,20.2692,20.5277,20.2294,20.483,19200.0
2007-10-23 12:00:00,41.16,41.27,41.09,41.25,8100.0,20.4631,20.5178,20.4283,20.5078,8100.0
2007-10-23 12:30:00,41.27,41.3,41.1,41.14,7500.0,20.5178,20.5327,20.4332,20.4531,7500.0
2007-10-23 13:00:00,41.07,41.25,40.95,41.16,7800.0,20.4183,20.5078,20.3587,20.4631,7800.0
2007-10-23 13:30:00,41.09,41.15,40.72,40.88,12300.0,20.4283,20.4581,20.2443,20.3239,12300.0
2007-10-23 14:00:00,40.89,41.43,40.89,41.43,17800.0,20.3288,20.5973,20.3288,20.5973,17800.0
2007-10-23 14:30:00,41.41,41.49,40.91,40.99,27900.0,20.5874,20.6271,20.3388,20.3786,27900.0
2007-10-23 15:00:00,40.99,41.32,40.86,41.27,73000.0,20.3786,20.5426,20.3139,20.5178,73000.0
2007-10-23 15:30:00,41.28,41.74,41.26,41.65,55300.0,20.5227,20.7514,20.5128,20.7067,55300.0
2007-10-24 09:30:00,41.47,41.47,40.81,40.86,21400.0,20.6172,20.6172,20.2891,20.3139,21400.0
2007-10-24 10:00:00,40.86,41.0,40.77,40.95,71900.0,20.3139,20.3835,20.2692,20.3587,71900.0
2007-10-24 10:30:00,40.93,40.94,40.5,40.79,90900.0,20.3487,20.3537,20.1349,20.2791,90900.0
2007-10-24 11:00:00,40.78,41.1,40.77,41.06,84100.0,20.2742,20.4332,20.2692,20.4134,84100.0
2007-10-24 11:30:00,41.09,41.27,40.89,41.02,40900.0,20.4283,20.5178,20.3288,20.3935,40900.0
2007-10-24 12:00:00,40.99,40.99,40.76,40.82,105000.0,20.3786,20.3786,20.2642,20.294,105000.0
2007-10-24 12:30:00,40.8,40.84,40.59,40.69,37600.0,20.2841,20.304,20.1797,20.2294,37600.0
2007-10-24 13:00:00,40.7,40.79,40.57,40.66,27600.0,20.2344,20.2791,20.1697,20.2145,27600.0
2007-10-24 13:30:00,40.66,40.66,40.47,40.54,35900.0,20.2145,20.2145,20.12,20.1548,35900.0
2007-10-24 14:00:00,40.51,40.83,40.43,40.72,65000.0,20.1399,20.299,20.1001,20.2443,65000.0
2007-10-24 14:30:00,40.72,40.91,40.41,40.91,124300.0,20.2443,20.3388,20.0902,20.3388,124300.0
2007-10-24 15:00:00,40.92,41.25,40.8,41.25,78500.0,20.3438,20.5078,20.2841,20.5078,78500.0
2007-10-24 15:30:00,41.24,41.29,40.89,41.07,88000.0,20.5028,20.5277,20.3288,20.4183,88000.0
2007-10-25 09:30:00,41.12,41.33,40.22,40.25,46800.0,20.4432,20.5476,19.9957,20.0107,46800.0
2007-10-25 10:00:00,40.31,41.3,40.27,41.22,45000.0,20.0405,20.5327,20.0206,20.4929,45000.0
2007-10-25 10:30:00,41.27,41.42,41.13,41.34,36400.0,20.5178,20.5923,20.4482,20.5526,36400.0
2007-10-25 11:00:00,41.36,41.44,41.01,41.03,21500.0,20.5625,20.6023,20.3885,20.3984,21500.0
2007-10-25 11:30:00,41.03,41.18,40.62,40.62,36100.0,20.3984,20.473,20.1946,20.1946,36100.0
2007-10-25 12:00:00,40.62,40.65,40.29,40.57,28500.0,20.1946,20.2095,20.0305,20.1697,28500.0
2007-10-25 12:30:00,40.64,40.78,40.44,40.6,17000.0,20.2045,20.2742,20.1051,20.1847,17000.0
2007-10-25 13:00:00,40.54,40.6,40.17,40.29,26900.0,20.1548,20.1847,19.9709,20.0305,26900.0
2007-10-25 13:30:00,40.33,40.5,40.2,40.27,23700.0,20.0504,20.1349,19.9858,20.0206,23700.0
2007-10-25 14:00:00,40.29,40.79,40.25,40.73,34300.0,20.0305,20.2791,20.0107,20.2493,34300.0
2007-10-25 14:30:00,40.76,40.78,40.36,40.64,26800.0,20.2642,20.2742,20.0653,20.2045,26800.0
2007-10-25 15:00:00,40.7,40.9,40.41,40.64,46600.0,20.2344,20.3338,20.0902,20.2045,46600.0
2007-10-25 15:30:00,40.71,40.9,40.52,40.69,44300.0,20.2393,20.3338,20.1449,20.2294,44300.0
2007-10-26 09:30:00,41.44,41.73,40.82,41.01,33900.0,20.6023,20.7465,20.294,20.3885,33900.0
2007-10-26 10:00:00,40.99,41.49,40.99,41.37,27300.0,20.3786,20.6271,20.3786,20.5675,27300.0
2007-10-26 10:30:00,41.37,41.41,40.94,40.99,15300.0,20.5675,20.5874,20.3537,20.3786,15300.0
2007-10-26 11:00:00,41.06,41.34,41.03,41.19,39700.0,20.4134,20.5526,20.3984,20.478,39700.0
2007-10-26 11:30:00,41.22,41.23,40.95,40.95,11500.0,20.4929,20.4979,20.3587,20.3587,11500.0
2007-10-26 12:00:00,40.98,41.45,40.83,41.43,27000.0,20.3736,20.6072,20.299,20.5973,27000.0
2007-10-26 12:30:00,41.43,41.55,41.37,41.45,20900.0,20.5973,20.657,20.5675,20.6072,20900.0
2007-10-26 13:00:00,41.47,41.57,41.32,41.46,31100.0,20.6172,20.6669,20.5426,20.6122,31100.0
2007-10-26 13:30:00,41.46,41.58,41.31,41.51,19000.0,20.6122,20.6719,20.5376,20.6371,19000.0
2007-10-26 14:00:00,41.53,41.77,41.52,41.62,34900.0,20.647,20.7663,20.642,20.6918,34900.0
2007-10-26 14:30:00,41.6,41.71,41.55,41.67,20600.0,20.6818,20.7365,20.657,20.7166,20600.0
2007-10-26 15:00:00,41.66,41.75,41.41,41.49,22500.0,20.7117,20.7564,20.5874,20.6271,22500.0
2007-10-26 15:30:00,41.5,41.75,41.47,41.56,35800.0,20.6321,20.7564,20.6172,20.6619,35800.0
2007-10-29 09:30:00,41.83,41.85,41.52,41.56,24000.0,20.7962,20.8061,20.642,20.6619,24000.0
2007-10-29 10:00:00,41.56,41.77,41.52,41.6,59600.0,20.6619,20.7663,20.642,20.6818,59600.0
2007-10-29 10:30:00,41.56,41.65,41.43,41.53,33000.0,20.6619,20.7067,20.5973,20.647,33000.0
2007-10-29 11:00:00,41.53,41.65,41.51,41.63,15000.0,20.647,20.7067,20.6371,20.6967,15000.0
2007-10-29 11:30:00,41.62,41.63,41.47,41.5,20000.0,20.6918,20.6967,20.6172,20.6321,20000.0
2007-10-29 12:00:00,41.49,41.51,41.46,41.48,17100.0,20.6271,20.6371,20.6122,20.6222,17100.0
2007-10-29 12:30:00,41.46,41.48,41.28,41.42,14400.0,20.6122,20.6222,20.5227,20.5923,14400.0
2007-10-29 13:00:00,41.4,41.5,41.35,41.46,10400.0,20.5824,20.6321,20.5575,20.6122,10400.0
2007-10-29 13:30:00,41.43,41.5,41.37,41.5,14700.0,20.5973,20.6321,20.5675,20.6321,14700.0
2007-10-29 14:00:00,41.48,41.5,41.25,41.48,21000.0,20.6222,20.6321,20.5078,20.6222,21000.0
2007-10-29 14:30:00,41.42,41.42,41.25,41.36,48100.0,20.5923,20.5923,20.5078,20.5625,48100.0
2007-10-29 15:00:00,41.35,41.38,41.3,41.38,18300.0,20.5575,20.5724,20.5327,20.5724,18300.0
2007-10-29 15:30:00,41.38,41.41,41.28,41.38,35100.0,20.5724,20.5874,20.5227,20.5724,35100.0
2007-10-30 09:30:00,41.22,41.57,41.15,41.46,33900.0,20.4929,20.6669,20.4581,20.6122,33900.0
2007-10-30 10:00:00,41.45,41.59,41.36,41.55,49600.0,20.6072,20.6768,20.5625,20.657,49600.0
2007-10-30 10:30:00,41.55,42.07,41.5,42.0,81700.0,20.657,20.9155,20.6321,20.8807,81700.0
2007-10-30 11:00:00,42.06,42.22,41.9,41.91,32200.0,20.9105,20.9901,20.831,20.8359,32200.0
2007-10-30 11:30:00,41.92,41.99,41.7,41.78,13000.0,20.8409,20.8757,20.7315,20.7713,13000.0
2007-10-30 12:00:00,41.78,41.9,41.75,41.75,8900.0,20.7713,20.831,20.7564,20.7564,8900.0
2007-10-30 12:30:00,41.75,42.1,41.75,42.09,8100.0,20.7564,20.9304,20.7564,20.9254,8100.0
2007-10-30 13:00:00,42.11,42.22,41.76,41.81,17300.0,20.9354,20.9901,20.7614,20.7862,17300.0
2007-10-30 13:30:00,41.89,42.04,41.84,42.01,17800.0,20.826,20.9006,20.8011,20.8857,17800.0
2007-10-30 14:00:00,42.04,42.17,41.99,42.09,12400.0,20.9006,20.9652,20.8757,20.9254,12400.0
2007-10-30 14:30:00,42.13,42.22,42.09,42.2,13600.0,20.9453,20.9901,20.9254,20.9801,13600.0
2007-10-30 15:00:00,42.2,42.42,42.12,42.32,31100.0,20.9801,21.0895,20.9403,21.0398,31100.0
2007-10-30 15:30:00,42.31,42.66,42.15,42.34,219900.0,21.0348,21.2088,20.9553,21.0497,219900.0
2007-10-31 09:30:00,43.08,43.36,42.54,42.55,82700.0,21.4176,21.5568,21.1492,21.1541,82700.0
2007-10-31 10:00:00,42.54,43.15,42.32,43.06,66200.0,21.1492,21.4524,21.0398,21.4077,66200.0
2007-10-31 10:30:00,43.0,43.39,42.88,43.21,68600.0,21.3778,21.5717,21.3182,21.4822,68600.0
2007-10-31 11:00:00,43.21,43.25,43.15,43.2,42300.0,21.4822,21.5021,21.4524,21.4773,42300.0
2007-10-31 11:30:00,43.19,43.21,42.98,42.99,283900.0,21.4723,21.4822,21.3679,21.3729,283900.0
2007-10-31 12:00:00,42.99,43.46,42.85,43.34,38800.0,21.3729,21.6065,21.3033,21.5469,38800.0
2007-10-31 12:30:00,43.33,43.6,43.2,43.52,48500.0,21.5419,21.6761,21.4773,21.6364,48500.0
2007-10-31 13:00:00,43.51,43.52,43.14,43.23,40100.0,21.6314,21.6364,21.4474,21.4922,40100.0
2007-10-31 13:30:00,43.22,43.6,43.22,43.38,35900.0,21.4872,21.6761,21.4872,21.5668,35900.0
2007-10-31 14:00:00,43.35,43.46,41.92,42.43,92000.0,21.5518,21.6065,20.8409,21.0945,92000.0
2007-10-31 14:30:00,42.58,43.46,42.55,43.35,75000.0,21.169,21.6065,21.1541,21.5518,75000.0
2007-10-31 15:00:00,43.34,43.6,42.97,43.47,71400.0,21.5469,21.6761,21.3629,21.6115,71400.0
2007-10-31 15:30:00,43.44,44.21,43.38,44.13,137900.0,21.5966,21.9794,21.5668,21.9396,137900.0
2007-11-01 09:30:00,43.34,43.34,42.38,42.61,54800.0,21.5469,21.5469,21.0696,21.184,54800.0
2007-11-01 10:00:00,42.48,42.82,42.39,42.62,76200.0,21.1193,21.2884,21.0746,21.1889,76200.0
2007-11-01 10:30:00,42.65,42.76,42.56,42.71,65600.0,21.2038,21.2585,21.1591,21.2337,65600.0
2007-11-01 11:00:00,42.68,42.71,42.01,42.5,76500.0,21.2188,21.2337,20.8857,21.1293,76500.0
2007-11-01 11:30:00,42.46,42.46,41.3,41.31,136800.0,21.1094,21.1094,20.5327,20.5376,136800.0
2007-11-01 12:00:00,41.35,41.35,41.0,41.1,144000.0,20.5575,20.5575,20.3835,20.4332,144000.0
2007-11-01 12:30:00,41.1,41.43,41.1,41.37,103900.0,20.4332,20.5973,20.4332,20.5675,103900.0
2007-11-01 13:00:00,41.38,41.79,41.35,41.51,90700.0,20.5724,20.7763,20.5575,20.6371,90700.0
2007-11-01 13:30:00,41.51,41.68,41.5,41.65,48300.0,20.6371,20.7216,20.6321,20.7067,48300.0
2007-11-01 14:00:00,41.64,41.8,41.56,41.56,103900.0,20.7017,20.7813,20.6619,20.6619,103900.0
2007-11-01 14:30:00,41.57,41.86,41.51,41.75,67400.0,20.6669,20.8111,20.6371,20.7564,67400.0
2007-11-01 15:00:00,41.75,42.23,41.68,41.94,111800.0,20.7564,20.995,20.7216,20.8509,111800.0
2007-11-01 15:30:00,41.88,42.15,41.55,41.79,192500.0,20.821,20.9553,20.657,20.7763,192500.0
2007-11-02 09:30:00,42.1,42.3,40.55,40.82,54400.0,20.9304,21.0298,20.1598,20.294,54400.0
2007-11-02 10:00:00,40.87,41.7,40.73,41.69,38400.0,20.3189,20.7315,20.2493,20.7266,38400.0
2007-11-02 10:30:00,41.68,42.02,41.47,42.0,92800.0,20.7216,20.8906,20.6172,20.8807,92800.0
2007-11-02 11:00:00,41.99,42.47,41.63,41.63,35000.0,20.8757,21.1143,20.6967,20.6967,35000.0
2007-11-02 11:30:00,41.59,41.89,41.51,41.63,40900.0,20.6768,20.826,20.6371,20.6967,40900.0
2007-11-02 12:00:00,41.63,41.72,41.5,41.67,34500.0,20.6967,20.7415,20.6321,20.7166,34500.0
2007-11-02 12:30:00,41.65,41.93,41.63,41.81,45600.0,20.7067,20.8459,20.6967,20.7862,45600.0
2007-11-02 13:00:00,41.84,42.05,41.6,41.71,39900.0,20.8011,20.9055,20.6818,20.7365,39900.0
2007-11-02 13:30:00,41.7,41.94,41.64,41.68,30700.0,20.7315,20.8509,20.7017,20.7216,30700.0
2007-11-02 14:00:00,41.7,41.71,41.27,41.5,126200.0,20.7315,20.7365,20.5178,20.6321,126200.0
2007-11-02 14:30:00,41.48,41.5,40.8,40.95,41700.0,20.6222,20.6321,20.2841,20.3587,41700.0
2007-11-02 15:00:00,40.95,41.24,40.9,41.19,33400.0,20.3587,20.5028,20.3338,20.478,33400.0
2007-11-02 15:30:00,41.19,41.64,41.08,41.61,97800.0,20.478,20.7017,20.4233,20.6868,97800.0
2007-11-05 09:30:00,40.71,41.62,40.7,41.48,45500.0,20.2393,20.6918,20.2344,20.6222,45500.0
2007-11-05 10:00:00,41.49,42.04,41.48,41.65,89200.0,20.6271,20.9006,20.6222,20.7067,89200.0
2007-11-05 10:30:00,41.67,41.97,41.6,41.81,93100.0,20.7166,20.8658,20.6818,20.7862,93100.0
2007-11-05 11:00:00,41.81,42.0,41.62,41.76,45700.0,20.7862,20.8807,20.6918,20.7614,45700.0
2007-11-05 11:30:00,41.76,41.9,41.69,41.76,31900.0,20.7614,20.831,20.7266,20.7614,31900.0
2007-11-05 12:00:00,41.76,41.78,41.4,41.44,54000.0,20.7614,20.7713,20.5824,20.6023,54000.0
2007-11-05 12:30:00,41.45,41.62,41.29,41.45,52600.0,20.6072,20.6918,20.5277,20.6072,52600.0
2007-11-05 13:00:00,41.47,41.58,41.25,41.25,86200.0,20.6172,20.6719,20.5078,20.5078,86200.0
2007-11-05 13:30:00,41.26,41.46,41.15,41.2,45300.0,20.5128,20.6122,20.4581,20.483,45300.0
2007-11-05 14:00:00,41.2,41.5,41.09,41.19,91400.0,20.483,20.6321,20.4283,20.478,91400.0
2007-11-05 14:30:00,41.21,41.34,40.78,41.28,52700.0,20.4879,20.5526,20.2742,20.5227,52700.0
2007-11-05 15:00:00,41.18,41.86,41.05,41.39,278000.0,20.473,20.8111,20.4084,20.5774,278000.0
2007-11-05 15:30:00,41.4,41.8,41.14,41.51,156300.0,20.5824,20.7813,20.4531,20.6371,156300.0
2007-11-06 09:30:00,41.58,41.6,41.28,41.43,31600.0,20.6719,20.6818,20.5227,20.5973,31600.0
2007-11-06 10:00:00,41.39,41.6,41.24,41.46,48600.0,20.5774,20.6818,20.5028,20.6122,48600.0
2007-11-06 10:30:00,41.45,41.56,41.23,41.34,79000.0,20.6072,20.6619,20.4979,20.5526,79000.0
2007-11-06 11:00:00,41.31,41.34,41.2,41.24,36800.0,20.5376,20.5526,20.483,20.5028,36800.0
2007-11-06 11:30:00,41.24,41.6,41.16,41.41,75400.0,20.5028,20.6818,20.4631,20.5874,75400.0
2007-11-06 12:00:00,41.39,41.4,40.97,41.15,58900.0,20.5774,20.5824,20.3686,20.4581,58900.0
2007-11-06 12:30:00,41.15,41.25,40.99,41.1,86900.0,20.4581,20.5078,20.3786,20.4332,86900.0
2007-11-06 13:00:00,41.08,41.25,41.03,41.17,84000.0,20.4233,20.5078,20.3984,20.468,84000.0
2007-11-06 13:30:00,41.15,41.37,41.1,41.16,245700.0,20.4581,20.5675,20.4332,20.4631,245700.0
2007-11-06 14:00:00,41.14,41.84,41.11,41.83,37300.0,20.4531,20.8011,20.4382,20.7962,37300.0
2007-11-06 14:30:00,41.84,42.0,41.32,41.99,52700.0,20.8011,20.8807,20.5426,20.8757,52700.0
2007-11-06 15:00:00,41.99,42.77,41.95,42.68,94500.0,20.8757,21.2635,20.8558,21.2188,94500.0
2007-11-06 15:30:00,42.68,43.16,42.58,43.02,204800.0,21.2188,21.4574,21.169,21.3878,204800.0
2007-11-07 09:30:00,43.25,43.26,41.81,41.93,30500.0,21.5021,21.5071,20.7862,20.8459,30500.0
2007-11-07 10:00:00,41.93,42.5,41.81,42.41,39200.0,20.8459,21.1293,20.7862,21.0845,39200.0
2007-11-07 10:30:00,42.35,42.5,42.06,42.15,60200.0,21.0547,21.1293,20.9105,20.9553,60200.0
2007-11-07 11:00:00,42.17,42.26,42.12,42.19,56300.0,20.9652,21.0099,20.9403,20.9751,56300.0
2007-11-07 11:30:00,42.19,42.2,41.84,42.03,41900.0,20.9751,20.9801,20.8011,20.8956,41900.0
2007-11-07 12:00:00,42.04,42.09,41.25,41.62,69700.0,20.9006,20.9254,20.5078,20.6918,69700.0
2007-11-07 12:30:00,41.57,41.69,41.24,41.25,75800.0,20.6669,20.7266,20.5028,20.5078,75800.0
2007-11-07 13:00:00,41.27,41.27,40.39,40.62,141100.0,20.5178,20.5178,20.0803,20.1946,141100.0
2007-11-07 13:30:00,40.68,41.42,40.63,41.03,90600.0,20.2244,20.5923,20.1996,20.3984,90600.0
2007-11-07 14:00:00,41.01,41.14,40.65,41.0,88500.0,20.3885,20.4531,20.2095,20.3835,88500.0
2007-11-07 14:30:00,40.99,41.74,40.83,40.94,72300.0,20.3786,20.7514,20.299,20.3537,72300.0
2007-11-07 15:00:00,40.92,41.58,40.76,41.04,105900.0,20.3438,20.6719,20.2642,20.4034,105900.0
2007-11-07 15:30:00,41.03,41.5,40.94,41.17,121000.0,20.3984,20.6321,20.3537,20.468,121000.0
2007-11-08 09:30:00,41.07,41.85,40.5,40.6,74500.0,20.4183,20.8061,20.1349,20.1847,74500.0
2007-11-08 10:00:00,40.58,40.63,40.05,40.26,109700.0,20.1747,20.1996,19.9112,20.0156,109700.0
2007-11-08 10:30:00,40.26,40.32,39.21,39.3,111000.0,20.0156,20.0455,19.4936,19.5384,111000.0
2007-11-08 11:00:00,39.29,39.56,39.29,39.5,74900.0,19.5334,19.6676,19.5334,19.6378,74900.0
2007-11-08 11:30:00,39.52,39.88,39.4,39.77,168900.0,19.6477,19.8267,19.5881,19.772,168900.0
2007-11-08 12:00:00,39.8,39.85,39.55,39.69,69300.0,19.7869,19.8118,19.6626,19.7322,69300.0
2007-11-08 12:30:00,39.7,39.76,39.51,39.59,86500.0,19.7372,19.767,19.6428,19.6825,86500.0
2007-11-08 13:00:00,39.59,39.82,39.4,39.68,131500.0,19.6825,19.7969,19.5881,19.7273,131500.0
2007-11-08 13:30:00,39.68,39.83,39.29,39.55,168400.0,19.7273,19.8018,19.5334,19.6626,168400.0
2007-11-08 14:00:00,39.54,40.0,39.52,39.9,65800.0,19.6577,19.8864,19.6477,19.8367,65800.0
2007-11-08 14:30:00,39.89,40.0,39.7,39.95,139800.0,19.8317,19.8864,19.7372,19.8615,139800.0
2007-11-08 15:00:00,39.99,40.52,39.77,40.07,134200.0,19.8814,20.1449,19.772,19.9212,134200.0
2007-11-08 15:30:00,40.07,40.43,39.93,40.28,117900.0,19.9212,20.1001,19.8516,20.0256,117900.0
2007-11-09 09:30:00,39.47,40.4,39.47,39.95,48700.0,19.6229,20.0852,19.6229,19.8615,48700.0
2007-11-09 10:00:00,39.89,40.62,39.75,40.26,84600.0,19.8317,20.1946,19.7621,20.0156,84600.0
2007-11-09 10:30:00,40.3,40.53,40.13,40.37,110000.0,20.0355,20.1499,19.951,20.0703,110000.0
2007-11-09 11:00:00,40.38,40.46,40.09,40.14,117500.0,20.0753,20.1151,19.9311,19.956,117500.0
2007-11-09 11:30:00,40.14,40.41,40.06,40.27,73600.0,19.956,20.0902,19.9162,20.0206,73600.0
2007-11-09 12:00:00,40.23,40.24,40.05,40.21,30200.0,20.0007,20.0057,19.9112,19.9908,30200.0
2007-11-09 12:30:00,40.22,40.64,40.18,40.35,67400.0,19.9957,20.2045,19.9759,20.0604,67400.0
2007-11-09 13:00:00,40.32,40.34,39.95,40.08,80100.0,20.0455,20.0554,19.8615,19.9261,80100.0
2007-11-09 13:30:00,40.07,40.11,39.8,39.84,97100.0,19.9212,19.9411,19.7869,19.8068,97100.0
2007-11-09 14:00:00,39.81,39.85,39.53,39.7,139600.0,19.7919,19.8118,19.6527,19.7372,139600.0
2007-11-09 14:30:00,39.72,40.02,39.68,39.97,68000.0,19.7472,19.8963,19.7273,19.8715,68000.0
2007-11-09 15:00:00,39.98,40.11,39.73,39.82,104100.0,19.8764,19.9411,19.7521,19.7969,104100.0
2007-11-09 15:30:00,39.8,39.85,39.54,39.59,91900.0,19.7869,19.8118,19.6577,19.6825,91900.0
2007-11-12 09:30:00,39.6,39.6,39.0,39.1,73400.0,19.6875,19.6875,19.3892,19.4389,73400.0
2007-11-12 10:00:00,39.08,39.25,39.06,39.13,33800.0,19.429,19.5135,19.419,19.4538,33800.0
2007-11-12 10:30:00,39.2,39.35,39.06,39.33,37200.0,19.4886,19.5632,19.419,19.5533,37200.0
2007-11-12 11:00:00,39.31,40.09,39.25,39.72,55500.0,19.5433,19.9311,19.5135,19.7472,55500.0
2007-11-12 11:30:00,39.73,39.73,39.26,39.49,41800.0,19.7521,19.7521,19.5185,19.6328,41800.0
2007-11-12 12:00:00,39.46,39.74,39.4,39.7,22700.0,19.6179,19.7571,19.5881,19.7372,22700.0
2007-11-12 12:30:00,39.68,39.79,39.35,39.47,49300.0,19.7273,19.782,19.5632,19.6229,49300.0
2007-11-12 13:00:00,39.47,39.49,39.28,39.33,22000.0,19.6229,19.6328,19.5284,19.5533,22000.0
2007-11-12 13:30:00,39.31,39.33,39.09,39.26,47800.0,19.5433,19.5533,19.434,19.5185,47800.0
2007-11-12 14:00:00,39.23,39.4,39.06,39.37,50600.0,19.5036,19.5881,19.419,19.5732,50600.0
2007-11-12 14:30:00,39.37,39.48,39.19,39.27,66300.0,19.5732,19.6278,19.4837,19.5234,66300.0
2007-11-12 15:00:00,39.26,39.3,38.55,38.55,108400.0,19.5185,19.5384,19.1655,19.1655,108400.0
2007-11-12 15:30:00,38.54,38.86,38.5,38.51,87300.0,19.1605,19.3196,19.1406,19.1456,87300.0
2007-11-13 09:30:00,38.94,39.44,38.81,39.32,82500.0,19.3594,19.608,19.2947,19.5483,82500.0
2007-11-13 10:00:00,39.33,39.45,38.85,38.98,70000.0,19.5533,19.6129,19.3146,19.3793,70000.0
2007-11-13 10:30:00,39.02,39.2,38.91,38.97,73300.0,19.3992,19.4886,19.3445,19.3743,73300.0
2007-11-13 11:00:00,38.97,39.23,38.92,39.01,69100.0,19.3743,19.5036,19.3494,19.3942,69100.0
2007-11-13 11:30:00,39.01,39.32,38.99,39.24,38900.0,19.3942,19.5483,19.3842,19.5085,38900.0
2007-11-13 12:00:00,39.24,39.27,39.05,39.26,41700.0,19.5085,19.5234,19.4141,19.5185,41700.0
2007-11-13 12:30:00,39.25,39.26,38.96,39.01,50800.0,19.5135,19.5185,19.3693,19.3942,50800.0
2007-11-13 13:00:00,39.0,39.22,38.89,39.17,52200.0,19.3892,19.4986,19.3345,19.4737,52200.0
2007-11-13 13:30:00,39.18,39.4,39.16,39.25,90400.0,19.4787,19.5881,19.4688,19.5135,90400.0
2007-11-13 14:00:00,39.25,39.41,39.22,39.31,86000.0,19.5135,19.593,19.4986,19.5433,86000.0
2007-11-13 14:30:00,39.3,39.36,39.11,39.31,114600.0,19.5384,19.5682,19.4439,19.5433,114600.0
2007-11-13 15:00:00,39.31,39.7,39.31,39.48,70900.0,19.5433,19.7372,19.5433,19.6278,70900.0
2007-11-13 15:30:00,39.48,39.84,39.23,39.7,180400.0,19.6278,19.8068,19.5036,19.7372,180400.0
2007-11-14 09:30:00,40.39,40.89,39.87,40.51,45200.0,20.0803,20.3288,19.8217,20.1399,45200.0
2007-11-14 10:00:00,40.41,40.5,40.12,40.12,49400.0,20.0902,20.1349,19.946,19.946,49400.0
2007-11-14 10:30:00,40.08,40.45,39.89,40.22,61100.0,19.9261,20.1101,19.8317,19.9957,61100.0
2007-11-14 11:00:00,40.21,40.21,39.88,39.95,44000.0,19.9908,19.9908,19.8267,19.8615,44000.0
2007-11-14 11:30:00,39.91,40.22,39.74,40.17,43500.0,19.8416,19.9957,19.7571,19.9709,43500.0
2007-11-14 12:00:00,40.14,40.25,40.09,40.13,27900.0,19.956,20.0107,19.9311,19.951,27900.0
2007-11-14 12:30:00,40.12,40.2,39.9,40.0,26500.0,19.946,19.9858,19.8367,19.8864,26500.0
2007-11-14 13:00:00,40.02,40.17,39.8,40.03,30400.0,19.8963,19.9709,19.7869,19.9013,30400.0
2007-11-14 13:30:00,39.97,39.98,39.45,39.45,35200.0,19.8715,19.8764,19.6129,19.6129,35200.0
2007-11-14 14:00:00,39.43,39.87,39.35,39.77,31500.0,19.603,19.8217,19.5632,19.772,31500.0
2007-11-14 14:30:00,39.76,39.83,39.34,39.39,29400.0,19.767,19.8018,19.5582,19.5831,29400.0
2007-11-14 15:00:00,39.38,39.82,39.31,39.54,41200.0,19.5781,19.7969,19.5433,19.6577,41200.0
2007-11-14 15:30:00,39.53,39.59,39.1,39.31,56100.0,19.6527,19.6825,19.4389,19.5433,56100.0
2007-11-15 09:30:00,39.13,39.28,38.64,38.69,42300.0,19.4538,19.5284,19.2102,19.2351,42300.0
2007-11-15 10:00:00,38.69,39.19,38.59,39.16,53300.0,19.2351,19.4837,19.1854,19.4688,53300.0
2007-11-15 10:30:00,39.15,39.42,39.07,39.17,28600.0,19.4638,19.598,19.424,19.4737,28600.0
2007-11-15 11:00:00,39.18,39.42,39.06,39.36,26000.0,19.4787,19.598,19.419,19.5682,26000.0
2007-11-15 11:30:00,39.33,39.49,39.22,39.47,19600.0,19.5533,19.6328,19.4986,19.6229,19600.0
2007-11-15 12:00:00,39.5,39.57,39.01,39.01,18800.0,19.6378,19.6726,19.3942,19.3942,18800.0
2007-11-15 12:30:00,39.05,39.06,38.81,39.06,12400.0,19.4141,19.419,19.2947,19.419,12400.0
2007-11-15 13:00:00,39.03,39.25,39.03,39.12,11200.0,19.4041,19.5135,19.4041,19.4489,11200.0
2007-11-15 13:30:00,39.11,39.34,39.02,39.06,13200.0,19.4439,19.5582,19.3992,19.419,13200.0
2007-11-15 14:00:00,39.06,39.09,38.76,39.03,21900.0,19.419,19.434,19.2699,19.4041,21900.0
2007-11-15 14:30:00,39.03,39.11,38.58,38.58,22900.0,19.4041,19.4439,19.1804,19.1804,22900.0
2007-11-15 15:00:00,38.61,39.25,38.55,39.21,50900.0,19.1953,19.5135,19.1655,19.4936,50900.0
2007-11-15 15:30:00,39.17,39.67,38.83,39.62,128300.0,19.4737,19.7223,19.3047,19.6974,128300.0
2007-11-16 09:30:00,39.76,39.97,38.54,38.75,88500.0,19.767,19.8715,19.1605,19.2649,88500.0
2007-11-16 10:00:00,38.64,38.77,38.45,38.45,74200.0,19.2102,19.2749,19.1158,19.1158,74200.0
2007-11-16 10:30:00,38.44,38.7,38.35,38.61,71100.0,19.1108,19.2401,19.0661,19.1953,71100.0
2007-11-16 11:00:00,38.61,38.94,38.6,38.73,32200.0,19.1953,19.3594,19.1903,19.255,32200.0
2007-11-16 11:30:00,38.7,39.3,38.7,39.11,28500.0,19.2401,19.5384,19.2401,19.4439,28500.0
2007-11-16 12:00:00,39.1,39.53,39.1,39.31,42600.0,19.4389,19.6527,19.4389,19.5433,42600.0
2007-11-16 12:30:00,39.32,39.39,39.06,39.07,38100.0,19.5483,19.5831,19.419,19.424,38100.0
2007-11-16 13:00:00,39.05,39.22,38.86,38.95,34200.0,19.4141,19.4986,19.3196,19.3643,34200.0
2007-11-16 13:30:00,38.95,39.35,38.95,39.23,39100.0,19.3643,19.5632,19.3643,19.5036,39100.0
2007-11-16 14:00:00,39.23,39.23,38.7,38.99,72000.0,19.5036,19.5036,19.2401,19.3842,72000.0
2007-11-16 14:30:00,38.94,39.1,38.8,39.1,82500.0,19.3594,19.4389,19.2898,19.4389,82500.0
2007-11-16 15:00:00,39.1,39.22,38.94,39.07,50300.0,19.4389,19.4986,19.3594,19.424,50300.0
2007-11-16 15:30:00,39.06,39.49,38.96,39.3,99500.0,19.419,19.6328,19.3693,19.5384,99500.0
2007-11-19 09:30:00,38.9,38.9,38.54,38.76,69800.0,19.3395,19.3395,19.1605,19.2699,69800.0
2007-11-19 10:00:00,38.76,39.15,38.66,39.1,37600.0,19.2699,19.4638,19.2202,19.4389,37600.0
2007-11-19 10:30:00,39.1,39.29,38.82,39.05,42900.0,19.4389,19.5334,19.2997,19.4141,42900.0
2007-11-19 11:00:00,39.04,39.08,38.86,38.86,104100.0,19.4091,19.429,19.3196,19.3196,104100.0
2007-11-19 11:30:00,38.86,39.2,38.81,38.84,45800.0,19.3196,19.4886,19.2947,19.3097,45800.0
2007-11-19 12:00:00,38.84,39.17,38.84,39.0,62300.0,19.3097,19.4737,19.3097,19.3892,62300.0
2007-11-19 12:30:00,39.0,39.13,38.82,38.88,37400.0,19.3892,19.4538,19.2997,19.3295,37400.0
2007-11-19 13:00:00,38.87,39.14,38.8,38.99,87300.0,19.3246,19.4588,19.2898,19.3842,87300.0
2007-11-19 13:30:00,38.95,39.33,38.77,38.77,101000.0,19.3643,19.5533,19.2749,19.2749,101000.0
2007-11-19 14:00:00,38.75,39.34,38.75,39.0,102700.0,19.2649,19.5582,19.2649,19.3892,102700.0
2007-11-19 14:30:00,39.0,39.12,38.8,38.99,67900.0,19.3892,19.4489,19.2898,19.3842,67900.0
2007-11-19 15:00:00,38.97,39.3,38.84,39.11,46800.0,19.3743,19.5384,19.3097,19.4439,46800.0
2007-11-19 15:30:00,39.13,39.19,38.89,38.91,87700.0,19.4538,19.4837,19.3345,19.3445,87700.0
2007-11-20 09:30:00,39.0,39.38,38.49,39.14,63900.0,19.3892,19.5781,19.1357,19.4588,63900.0
2007-11-20 10:00:00,39.14,39.28,38.8,38.88,31400.0,19.4588,19.5284,19.2898,19.3295,31400.0
2007-11-20 10:30:00,38.88,39.0,38.72,38.8,32500.0,19.3295,19.3892,19.25,19.2898,32500.0
2007-11-20 11:00:00,38.79,38.95,38.65,38.88,40700.0,19.2848,19.3643,19.2152,19.3295,40700.0
2007-11-20 11:30:00,38.85,38.91,38.55,38.75,30100.0,19.3146,19.3445,19.1655,19.2649,30100.0
2007-11-20 12:00:00,38.62,38.72,38.32,38.5,87900.0,19.2003,19.25,19.0511,19.1406,87900.0
2007-11-20 12:30:00,38.5,38.73,38.2,38.38,104400.0,19.1406,19.255,18.9915,19.081,104400.0
2007-11-20 13:00:00,38.41,38.74,37.94,38.23,139900.0,19.0959,19.2599,18.8622,19.0064,139900.0
2007-11-20 13:30:00,38.2,38.6,38.05,38.47,45300.0,18.9915,19.1903,18.9169,19.1257,45300.0
2007-11-20 14:00:00,38.44,38.65,37.87,38.0,80800.0,19.1108,19.2152,18.8274,18.892,80800.0
2007-11-20 14:30:00,37.98,38.33,37.84,37.93,52400.0,18.8821,19.0561,18.8125,18.8572,52400.0
2007-11-20 15:00:00,37.9,37.99,37.48,37.87,83300.0,18.8423,18.8871,18.6335,18.8274,83300.0
2007-11-20 15:30:00,37.86,38.41,37.85,38.34,141700.0,18.8224,19.0959,18.8175,19.0611,141700.0
2007-11-21 09:30:00,38.07,38.38,37.62,37.75,42700.0,18.9268,19.081,18.7031,18.7678,42700.0
2007-11-21 10:00:00,37.73,37.8,37.52,37.57,35900.0,18.7578,18.7926,18.6534,18.6783,35900.0
2007-11-21 10:30:00,37.57,37.62,37.22,37.33,92900.0,18.6783,18.7031,18.5043,18.559,92900.0
2007-11-21 11:00:00,37.26,37.38,37.14,37.27,59300.0,18.5241,18.5838,18.4645,18.5291,59300.0
2007-11-21 11:30:00,37.3,37.48,37.08,37.31,48000.0,18.544,18.6335,18.4347,18.549,48000.0
2007-11-21 12:00:00,37.31,37.47,37.24,37.27,39800.0,18.549,18.6286,18.5142,18.5291,39800.0
2007-11-21 12:30:00,37.26,37.71,37.05,37.63,65600.0,18.5241,18.7479,18.4197,18.7081,65600.0
2007-11-21 13:00:00,37.62,37.65,36.91,37.01,174800.0,18.7031,18.718,18.3501,18.3999,174800.0
2007-11-21 13:30:00,37.01,37.25,37.0,37.09,71600.0,18.3999,18.5192,18.3949,18.4396,71600.0
2007-11-21 14:00:00,37.09,37.24,37.04,37.13,66400.0,18.4396,18.5142,18.4148,18.4595,66400.0
2007-11-21 14:30:00,37.15,37.25,37.09,37.25,119200.0,18.4695,18.5192,18.4396,18.5192,119200.0
2007-11-21 15:00:00,37.22,37.25,36.87,37.06,100300.0,18.5043,18.5192,18.3303,18.4247,100300.0
2007-11-21 15:30:00,37.06,37.24,36.96,37.03,135000.0,18.4247,18.5142,18.375,18.4098,135000.0
2007-11-23 09:30:00,37.37,37.37,36.92,37.11,23700.0,18.5788,18.5788,18.3551,18.4496,23700.0
2007-11-23 10:00:00,37.09,37.32,37.07,37.22,25500.0,18.4396,18.554,18.4297,18.5043,25500.0
2007-11-23 10:30:00,37.22,37.25,37.0,37.24,51900.0,18.5043,18.5192,18.3949,18.5142,51900.0
2007-11-23 11:00:00,37.25,37.25,37.12,37.23,43000.0,18.5192,18.5192,18.4545,18.5092,43000.0
2007-11-23 11:30:00,37.22,37.31,37.18,37.18,181400.0,18.5043,18.549,18.4844,18.4844,181400.0
2007-11-23 12:00:00,37.18,37.39,37.15,37.39,128400.0,18.4844,18.5888,18.4695,18.5888,128400.0
2007-11-23 12:30:00,37.39,37.85,37.37,37.54,85200.0,18.5888,18.8175,18.5788,18.6634,85200.0
2007-11-26 09:30:00,37.65,37.65,36.85,37.04,64300.0,18.718,18.718,18.3203,18.4148,64300.0
2007-11-26 10:00:00,37.04,37.14,36.35,36.45,90500.0,18.4148,18.4645,18.0717,18.1215,90500.0
2007-11-26 10:30:00,36.42,36.58,36.23,36.45,66600.0,18.1065,18.1861,18.0121,18.1215,66600.0
2007-11-26 11:00:00,36.45,36.67,36.33,36.57,47200.0,18.1215,18.2308,18.0618,18.1811,47200.0
2007-11-26 11:30:00,36.57,36.93,36.51,36.86,95700.0,18.1811,18.3601,18.1513,18.3253,95700.0
2007-11-26 12:00:00,36.87,36.92,36.5,36.62,99000.0,18.3303,18.3551,18.1463,18.206,99000.0
2007-11-26 12:30:00,36.62,36.74,36.5,36.61,41200.0,18.206,18.2656,18.1463,18.201,41200.0
2007-11-26 13:00:00,36.62,36.71,36.58,36.64,32000.0,18.206,18.2507,18.1861,18.2159,32000.0
2007-11-26 13:30:00,36.65,36.77,36.49,36.51,75800.0,18.2209,18.2805,18.1413,18.1513,75800.0
2007-11-26 14:00:00,36.51,36.73,36.41,36.51,71100.0,18.1513,18.2607,18.1016,18.1513,71100.0
2007-11-26 14:30:00,36.51,36.56,36.3,36.41,45200.0,18.1513,18.1761,18.0469,18.1016,45200.0
2007-11-26 15:00:00,36.41,36.52,36.13,36.25,56400.0,18.1016,18.1563,17.9624,18.022,56400.0
2007-11-26 15:30:00,36.23,36.44,35.72,35.84,120400.0,18.0121,18.1165,17.7585,17.8182,120400.0
2007-11-27 09:30:00,35.75,36.32,35.4,35.74,84200.0,17.7734,18.0568,17.5994,17.7685,84200.0
2007-11-27 10:00:00,35.75,35.75,35.05,35.17,69400.0,17.7734,17.7734,17.4254,17.4851,69400.0
2007-11-27 10:30:00,35.18,35.71,35.15,35.7,34900.0,17.4901,17.7536,17.4751,17.7486,34900.0
2007-11-27 11:00:00,35.7,35.81,35.54,35.75,55400.0,17.7486,17.8033,17.669,17.7734,55400.0
2007-11-27 11:30:00,35.74,36.0,35.67,35.67,28000.0,17.7685,17.8977,17.7337,17.7337,28000.0
2007-11-27 12:00:00,35.7,35.74,35.48,35.56,72800.0,17.7486,17.7685,17.6392,17.679,72800.0
2007-11-27 12:30:00,35.59,35.85,35.59,35.76,18700.0,17.6939,17.8232,17.6939,17.7784,18700.0
2007-11-27 13:00:00,35.76,36.3,35.76,36.24,52200.0,17.7784,18.0469,17.7784,18.017,52200.0
2007-11-27 13:30:00,36.24,36.31,35.71,35.76,36500.0,18.017,18.0518,17.7536,17.7784,36500.0
2007-11-27 14:00:00,35.74,36.05,35.62,35.96,48500.0,17.7685,17.9226,17.7088,17.8778,48500.0
2007-11-27 14:30:00,35.93,36.0,35.63,35.72,50300.0,17.8629,17.8977,17.7138,17.7585,50300.0
2007-11-27 15:00:00,35.7,35.84,35.55,35.74,62000.0,17.7486,17.8182,17.674,17.7685,62000.0
2007-11-27 15:30:00,35.73,36.22,35.7,36.07,139100.0,17.7635,18.0071,17.7486,17.9325,139100.0
2007-11-28 09:30:00,36.5,37.16,36.39,37.06,82300.0,18.1463,18.4744,18.0916,18.4247,82300.0
2007-11-28 10:00:00,37.06,37.13,36.42,36.62,90100.0,18.4247,18.4595,18.1065,18.206,90100.0
2007-11-28 10:30:00,36.64,36.86,36.58,36.76,108200.0,18.2159,18.3253,18.1861,18.2756,108200.0
2007-11-28 11:00:00,36.77,36.86,36.36,36.81,51900.0,18.2805,18.3253,18.0767,18.3004,51900.0
2007-11-28 11:30:00,36.81,37.06,36.78,36.81,28100.0,18.3004,18.4247,18.2855,18.3004,28100.0
2007-11-28 12:00:00,36.81,37.0,36.81,36.99,52200.0,18.3004,18.3949,18.3004,18.3899,52200.0
2007-11-28 12:30:00,36.96,37.03,36.9,36.99,58100.0,18.375,18.4098,18.3452,18.3899,58100.0
2007-11-28 13:00:00,36.99,37.17,36.92,37.12,97200.0,18.3899,18.4794,18.3551,18.4545,97200.0
2007-11-28 13:30:00,37.16,37.5,37.14,37.39,39700.0,18.4744,18.6435,18.4645,18.5888,39700.0
2007-11-28 14:00:00,37.43,37.88,37.4,37.73,121000.0,18.6087,18.8324,18.5938,18.7578,121000.0
2007-11-28 14:30:00,37.68,37.86,37.51,37.74,100800.0,18.733,18.8224,18.6484,18.7628,100800.0
2007-11-28 15:00:00,37.71,37.92,37.66,37.89,129800.0,18.7479,18.8523,18.723,18.8374,129800.0
2007-11-28 15:30:00,37.89,38.12,37.77,38.05,218500.0,18.8374,18.9517,18.7777,18.9169,218500.0
2007-11-29 09:30:00,38.0,38.02,37.03,37.23,109500.0,18.892,18.902,18.4098,18.5092,109500.0
2007-11-29 10:00:00,37.23,37.32,36.91,37.2,50800.0,18.5092,18.554,18.3501,18.4943,50800.0
2007-11-29 10:30:00,37.15,37.75,37.08,37.63,25400.0,18.4695,18.7678,18.4347,18.7081,25400.0
2007-11-29 11:00:00,37.66,38.03,37.54,37.63,24500.0,18.723,18.907,18.6634,18.7081,24500.0
2007-11-29 11:30:00,37.67,38.02,37.64,37.93,40100.0,18.728,18.902,18.7131,18.8572,40100.0
2007-11-29 12:00:00,37.95,37.99,37.7,37.87,29300.0,18.8672,18.8871,18.7429,18.8274,29300.0
2007-11-29 12:30:00,37.85,37.95,37.61,37.67,16500.0,18.8175,18.8672,18.6982,18.728,16500.0
2007-11-29 13:00:00,37.73,37.82,37.56,37.65,27300.0,18.7578,18.8026,18.6733,18.718,27300.0
2007-11-29 13:30:00,37.67,37.73,37.37,37.46,56000.0,18.728,18.7578,18.5788,18.6236,56000.0
2007-11-29 14:00:00,37.43,37.61,37.35,37.5,26700.0,18.6087,18.6982,18.5689,18.6435,26700.0
2007-11-29 14:30:00,37.51,37.63,37.38,37.52,56700.0,18.6484,18.7081,18.5838,18.6534,56700.0
2007-11-29 15:00:00,37.5,37.63,37.47,37.6,66400.0,18.6435,18.7081,18.6286,18.6932,66400.0
2007-11-29 15:30:00,37.6,37.64,37.48,37.6,79900.0,18.6932,18.7131,18.6335,18.6932,79900.0
2007-11-30 09:30:00,37.98,38.19,37.63,37.98,84100.0,18.8821,18.9865,18.7081,18.8821,84100.0
2007-11-30 10:00:00,37.99,38.18,37.85,38.02,48600.0,18.8871,18.9815,18.8175,18.902,48600.0
2007-11-30 10:30:00,38.05,38.37,38.03,38.06,30500.0,18.9169,19.076,18.907,18.9219,30500.0
2007-11-30 11:00:00,38.05,38.05,37.7,37.81,38300.0,18.9169,18.9169,18.7429,18.7976,38300.0
2007-11-30 11:30:00,37.79,37.99,37.75,37.87,20300.0,18.7876,18.8871,18.7678,18.8274,20300.0
2007-11-30 12:00:00,37.86,37.97,37.8,37.9,43700.0,18.8224,18.8771,18.7926,18.8423,43700.0
2007-11-30 12:30:00,37.87,38.0,37.8,37.94,25100.0,18.8274,18.892,18.7926,18.8622,25100.0
2007-11-30 13:00:00,37.91,38.11,37.91,38.11,21700.0,18.8473,18.9467,18.8473,18.9467,21700.0
2007-11-30 13:30:00,38.06,38.16,37.97,38.02,13400.0,18.9219,18.9716,18.8771,18.902,13400.0
2007-11-30 14:00:00,38.0,38.1,37.94,38.06,55700.0,18.892,18.9418,18.8622,18.9219,55700.0
2007-11-30 14:30:00,38.07,38.07,37.79,37.86,98200.0,18.9268,18.9268,18.7876,18.8224,98200.0
2007-11-30 15:00:00,37.83,38.04,37.49,37.7,101000.0,18.8075,18.9119,18.6385,18.7429,101000.0
2007-11-30 15:30:00,37.67,38.32,37.54,38.1,190900.0,18.728,19.0511,18.6634,18.9418,190900.0
2007-12-03 09:30:00,37.82,37.99,37.13,37.15,59700.0,18.8026,18.8871,18.4595,18.4695,59700.0
2007-12-03 10:00:00,37.14,37.33,36.74,37.03,51500.0,18.4645,18.559,18.2656,18.4098,51500.0
2007-12-03 10:30:00,37.07,37.65,37.07,37.59,69900.0,18.4297,18.718,18.4297,18.6882,69900.0
2007-12-03 11:00:00,37.62,37.9,37.54,37.9,84400.0,18.7031,18.8423,18.6634,18.8423,84400.0
2007-12-03 11:30:00,37.9,38.03,37.89,37.98,33400.0,18.8423,18.907,18.8374,18.8821,33400.0
2007-12-03 12:00:00,37.96,38.14,37.93,38.13,33700.0,18.8722,18.9617,18.8572,18.9567,33700.0
2007-12-03 12:30:00,38.12,38.13,37.93,37.98,29400.0,18.9517,18.9567,18.8572,18.8821,29400.0
2007-12-03 13:00:00,37.98,38.1,37.93,38.03,27700.0,18.8821,18.9418,18.8572,18.907,27700.0
2007-12-03 13:30:00,38.0,38.07,37.91,38.0,46900.0,18.892,18.9268,18.8473,18.892,46900.0
2007-12-03 14:00:00,38.03,38.12,37.99,38.04,97700.0,18.907,18.9517,18.8871,18.9119,97700.0
2007-12-03 14:30:00,38.04,38.05,37.81,38.0,64800.0,18.9119,18.9169,18.7976,18.892,64800.0
2007-12-03 15:00:00,38.0,38.0,37.61,37.8,57400.0,18.892,18.892,18.6982,18.7926,57400.0
2007-12-03 15:30:00,37.81,37.96,37.58,37.75,114500.0,18.7976,18.8722,18.6832,18.7678,114500.0
2007-12-04 09:30:00,37.21,37.47,36.83,37.19,89500.0,18.4993,18.6286,18.3104,18.4893,89500.0
2007-12-04 10:00:00,37.19,37.22,36.83,37.02,34700.0,18.4893,18.5043,18.3104,18.4048,34700.0
2007-12-04 10:30:00,37.02,37.14,36.92,37.0,22600.0,18.4048,18.4645,18.3551,18.3949,22600.0
2007-12-04 11:00:00,37.02,37.19,36.82,37.15,46400.0,18.4048,18.4893,18.3054,18.4695,46400.0
2007-12-04 11:30:00,37.17,37.22,36.97,37.15,33600.0,18.4794,18.5043,18.38,18.4695,33600.0
2007-12-04 12:00:00,37.16,37.31,37.1,37.14,363600.0,18.4744,18.549,18.4446,18.4645,363600.0
2007-12-04 12:30:00,37.18,37.19,37.0,37.14,36600.0,18.4844,18.4893,18.3949,18.4645,36600.0
2007-12-04 13:00:00,37.12,37.14,36.8,36.8,15800.0,18.4545,18.4645,18.2955,18.2955,15800.0
2007-12-04 13:30:00,36.8,36.82,36.71,36.81,21100.0,18.2955,18.3054,18.2507,18.3004,21100.0
2007-12-04 14:00:00,36.83,36.83,36.6,36.64,85900.0,18.3104,18.3104,18.196,18.2159,85900.0
2007-12-04 14:30:00,36.64,36.76,36.6,36.75,36900.0,18.2159,18.2756,18.196,18.2706,36900.0
2007-12-04 15:00:00,36.71,36.75,36.55,36.56,43000.0,18.2507,18.2706,18.1712,18.1761,43000.0
2007-12-04 15:30:00,36.59,36.6,36.39,36.39,76600.0,18.1911,18.196,18.0916,18.0916,76600.0
2007-12-05 09:30:00,36.97,37.78,36.88,37.25,58600.0,18.38,18.7827,18.3352,18.5192,58600.0
2007-12-05 10:00:00,37.22,37.25,37.08,37.15,50000.0,18.5043,18.5192,18.4347,18.4695,50000.0
2007-12-05 10:30:00,37.17,37.28,37.12,37.2,61300.0,18.4794,18.5341,18.4545,18.4943,61300.0
2007-12-05 11:00:00,37.19,37.28,37.15,37.23,50200.0,18.4893,18.5341,18.4695,18.5092,50200.0
2007-12-05 11:30:00,37.24,37.6,37.19,37.6,49200.0,18.5142,18.6932,18.4893,18.6932,49200.0
2007-12-05 12:00:00,37.6,37.6,37.45,37.49,37600.0,18.6932,18.6932,18.6186,18.6385,37600.0
2007-12-05 12:30:00,37.49,37.52,37.37,37.37,46800.0,18.6385,18.6534,18.5788,18.5788,46800.0
2007-12-05 13:00:00,37.4,37.41,37.15,37.38,52800.0,18.5938,18.5987,18.4695,18.5838,52800.0
2007-12-05 13:30:00,37.39,37.69,37.39,37.63,38800.0,18.5888,18.7379,18.5888,18.7081,38800.0
2007-12-05 14:00:00,37.61,37.81,37.37,37.43,31500.0,18.6982,18.7976,18.5788,18.6087,31500.0
2007-12-05 14:30:00,37.38,37.44,37.2,37.32,37700.0,18.5838,18.6136,18.4943,18.554,37700.0
2007-12-05 15:00:00,37.32,37.36,37.19,37.23,35000.0,18.554,18.5739,18.4893,18.5092,35000.0
2007-12-05 15:30:00,37.24,37.73,37.08,37.55,117600.0,18.5142,18.7578,18.4347,18.6683,117600.0
2007-12-06 09:30:00,37.98,38.17,37.7,37.93,72100.0,18.8821,18.9766,18.7429,18.8572,72100.0
2007-12-06 10:00:00,37.93,38.17,37.93,38.12,59100.0,18.8572,18.9766,18.8572,18.9517,59100.0
2007-12-06 10:30:00,38.15,38.35,38.05,38.12,61900.0,18.9666,19.0661,18.9169,18.9517,61900.0
2007-12-06 11:00:00,38.11,38.46,37.98,38.38,38900.0,18.9467,19.1207,18.8821,19.081,38900.0
2007-12-06 11:30:00,38.37,38.42,38.1,38.12,26200.0,19.076,19.1009,18.9418,18.9517,26200.0
2007-12-06 12:00:00,38.15,38.2,37.99,38.04,35500.0,18.9666,18.9915,18.8871,18.9119,35500.0
2007-12-06 12:30:00,38.05,38.14,37.98,38.04,39900.0,18.9169,18.9617,18.8821,18.9119,39900.0
2007-12-06 13:00:00,38.04,38.05,37.85,37.88,54100.0,18.9119,18.9169,18.8175,18.8324,54100.0
2007-12-06 13:30:00,37.88,37.91,37.62,37.62,96100.0,18.8324,18.8473,18.7031,18.7031,96100.0
2007-12-06 14:00:00,37.67,38.01,37.67,37.94,94100.0,18.728,18.897,18.728,18.8622,94100.0
2007-12-06 14:30:00,37.95,38.07,37.85,37.95,97300.0,18.8672,18.9268,18.8175,18.8672,97300.0
2007-12-06 15:00:00,37.97,38.0,37.94,38.0,100400.0,18.8771,18.892,18.8622,18.892,100400.0
2007-12-06 15:30:00,37.99,38.27,37.96,38.25,214800.0,18.8871,19.0263,18.8722,19.0163,214800.0
2007-12-07 09:30:00,38.48,38.5,38.3,38.41,61600.0,19.1307,19.1406,19.0412,19.0959,61600.0
2007-12-07 10:00:00,38.42,39.0,38.42,38.88,76300.0,19.1009,19.3892,19.1009,19.3295,76300.0
2007-12-07 10:30:00,38.91,39.0,38.76,38.97,48900.0,19.3445,19.3892,19.2699,19.3743,48900.0
2007-12-07 11:00:00,38.98,39.38,38.97,39.25,101800.0,19.3793,19.5781,19.3743,19.5135,101800.0
2007-12-07 11:30:00,39.27,39.45,39.22,39.45,31200.0,19.5234,19.6129,19.4986,19.6129,31200.0
2007-12-07 12:00:00,39.47,39.59,39.36,39.43,28100.0,19.6229,19.6825,19.5682,19.603,28100.0
2007-12-07 12:30:00,39.4,39.5,39.36,39.49,23300.0,19.5881,19.6378,19.5682,19.6328,23300.0
2007-12-07 13:00:00,39.5,39.65,39.24,39.27,39100.0,19.6378,19.7124,19.5085,19.5234,39100.0
2007-12-07 13:30:00,39.27,39.27,39.11,39.13,19200.0,19.5234,19.5234,19.4439,19.4538,19200.0
2007-12-07 14:00:00,39.13,39.21,38.92,39.15,44100.0,19.4538,19.4936,19.3494,19.4638,44100.0
2007-12-07 14:30:00,39.21,39.32,39.18,39.31,17800.0,19.4936,19.5483,19.4787,19.5433,17800.0
2007-12-07 15:00:00,39.31,39.4,39.19,39.34,45700.0,19.5433,19.5881,19.4837,19.5582,45700.0
2007-12-07 15:30:00,39.37,39.37,38.95,39.04,69800.0,19.5732,19.5732,19.3643,19.4091,69800.0
2007-12-10 09:30:00,39.04,39.69,39.04,39.57,33600.0,19.4091,19.7322,19.4091,19.6726,33600.0
2007-12-10 10:00:00,39.66,40.11,39.63,40.02,35700.0,19.7173,19.9411,19.7024,19.8963,35700.0
2007-12-10 10:30:00,40.06,40.32,40.0,40.27,16000.0,19.9162,20.0455,19.8864,20.0206,16000.0
2007-12-10 11:00:00,40.27,40.43,40.1,40.26,47600.0,20.0206,20.1001,19.9361,20.0156,47600.0
2007-12-10 11:30:00,40.3,40.37,40.15,40.25,9500.0,20.0355,20.0703,19.9609,20.0107,9500.0
2007-12-10 12:00:00,40.21,40.23,40.16,40.2,10100.0,19.9908,20.0007,19.9659,19.9858,10100.0
2007-12-10 12:30:00,40.2,40.28,40.1,40.12,36900.0,19.9858,20.0256,19.9361,19.946,36900.0
2007-12-10 13:00:00,40.13,40.31,40.1,40.17,30200.0,19.951,20.0405,19.9361,19.9709,30200.0
2007-12-10 13:30:00,40.17,40.38,40.12,40.2,67900.0,19.9709,20.0753,19.946,19.9858,67900.0
2007-12-10 14:00:00,40.16,40.22,39.99,40.03,50400.0,19.9659,19.9957,19.8814,19.9013,50400.0
2007-12-10 14:30:00,40.02,40.2,40.01,40.2,19000.0,19.8963,19.9858,19.8913,19.9858,19000.0
2007-12-10 15:00:00,40.17,40.28,40.14,40.15,31800.0,19.9709,20.0256,19.956,19.9609,31800.0
2007-12-10 15:30:00,40.15,40.45,40.09,40.45,58400.0,19.9609,20.1101,19.9311,20.1101,58400.0
2007-12-11 09:30:00,40.73,41.01,40.46,40.57,36300.0,20.2493,20.3885,20.1151,20.1697,36300.0
2007-12-11 10:00:00,40.57,40.92,40.53,40.84,57700.0,20.1697,20.3438,20.1499,20.304,57700.0
2007-12-11 10:30:00,40.84,40.84,40.7,40.77,45600.0,20.304,20.304,20.2344,20.2692,45600.0
2007-12-11 11:00:00,40.78,40.9,40.71,40.83,19200.0,20.2742,20.3338,20.2393,20.299,19200.0
2007-12-11 11:30:00,40.82,40.99,40.82,40.85,14600.0,20.294,20.3786,20.294,20.309,14600.0
2007-12-11 12:00:00,40.82,41.01,40.75,40.8,62900.0,20.294,20.3885,20.2592,20.2841,62900.0
2007-12-11 12:30:00,40.8,40.98,40.78,40.83,11800.0,20.2841,20.3736,20.2742,20.299,11800.0
2007-12-11 13:00:00,40.88,40.94,40.83,40.9,13500.0,20.3239,20.3537,20.299,20.3338,13500.0
2007-12-11 13:30:00,40.88,40.99,40.82,40.93,26100.0,20.3239,20.3786,20.294,20.3487,26100.0
2007-12-11 14:00:00,40.93,41.38,40.44,40.68,127100.0,20.3487,20.5724,20.1051,20.2244,127100.0
2007-12-11 14:30:00,40.67,40.89,40.22,40.34,144000.0,20.2195,20.3288,19.9957,20.0554,144000.0
2007-12-11 15:00:00,40.33,40.49,39.99,40.0,180800.0,20.0504,20.13,19.8814,19.8864,180800.0
2007-12-11 15:30:00,40.01,40.25,39.84,40.05,352800.0,19.8913,20.0107,19.8068,19.9112,352800.0
2007-12-12 09:30:00,41.5,42.15,41.42,41.42,206800.0,20.6321,20.9553,20.5923,20.5923,206800.0
2007-12-12 10:00:00,41.41,41.79,40.99,41.55,91400.0,20.5874,20.7763,20.3786,20.657,91400.0
2007-12-12 10:30:00,41.55,41.67,41.27,41.33,130200.0,20.657,20.7166,20.5178,20.5476,130200.0
2007-12-12 11:00:00,41.31,41.78,41.17,41.6,117500.0,20.5376,20.7713,20.468,20.6818,117500.0
2007-12-12 11:30:00,41.59,41.63,41.11,41.17,87100.0,20.6768,20.6967,20.4382,20.468,87100.0
2007-12-12 12:00:00,41.22,41.36,40.8,40.8,96000.0,20.4929,20.5625,20.2841,20.2841,96000.0
2007-12-12 12:30:00,40.77,40.96,40.53,40.78,164700.0,20.2692,20.3636,20.1499,20.2742,164700.0
2007-12-12 13:00:00,40.78,40.99,40.76,40.8,92800.0,20.2742,20.3786,20.2642,20.2841,92800.0
2007-12-12 13:30:00,40.76,41.07,40.76,40.89,109600.0,20.2642,20.4183,20.2642,20.3288,109600.0
2007-12-12 14:00:00,40.86,40.89,40.53,40.57,94500.0,20.3139,20.3288,20.1499,20.1697,94500.0
2007-12-12 14:30:00,40.54,40.66,40.27,40.27,107000.0,20.1548,20.2145,20.0206,20.0206,107000.0
2007-12-12 15:00:00,40.32,40.32,39.78,39.98,146400.0,20.0455,20.0455,19.777,19.8764,146400.0
2007-12-12 15:30:00,39.99,40.95,39.84,40.81,175600.0,19.8814,20.3587,19.8068,20.2891,175600.0
2007-12-13 09:30:00,40.35,40.61,39.61,39.87,45200.0,20.0604,20.1896,19.6925,19.8217,45200.0
2007-12-13 10:00:00,39.87,40.21,39.76,39.9,36800.0,19.8217,19.9908,19.767,19.8367,36800.0
2007-12-13 10:30:00,39.9,40.09,39.81,39.97,25400.0,19.8367,19.9311,19.7919,19.8715,25400.0
2007-12-13 11:00:00,39.95,40.07,39.82,39.83,29800.0,19.8615,19.9212,19.7969,19.8018,29800.0
2007-12-13 11:30:00,39.87,39.9,39.7,39.78,39500.0,19.8217,19.8367,19.7372,19.777,39500.0
2007-12-13 12:00:00,39.77,39.83,39.5,39.5,37300.0,19.772,19.8018,19.6378,19.6378,37300.0
2007-12-13 12:30:00,39.5,39.99,38.48,38.58,158900.0,19.6378,19.8814,19.1307,19.1804,158900.0
2007-12-13 13:00:00,38.62,38.68,38.31,38.45,126700.0,19.2003,19.2301,19.0462,19.1158,126700.0
2007-12-13 13:30:00,38.45,38.74,38.42,38.5,141200.0,19.1158,19.2599,19.1009,19.1406,141200.0
2007-12-13 14:00:00,38.49,38.57,38.34,38.57,91300.0,19.1357,19.1754,19.0611,19.1754,91300.0
2007-12-13 14:30:00,38.53,38.59,38.06,38.14,118500.0,19.1555,19.1854,18.9219,18.9617,118500.0
2007-12-13 15:00:00,38.15,38.86,38.04,38.83,55400.0,18.9666,19.3196,18.9119,19.3047,55400.0
2007-12-13 15:30:00,38.86,39.08,38.72,38.91,89900.0,19.3196,19.429,19.25,19.3445,89900.0
2007-12-14 09:30:00,38.46,38.64,38.14,38.48,40600.0,19.1207,19.2102,18.9617,19.1307,40600.0
2007-12-14 10:00:00,38.48,39.04,38.41,39.02,53300.0,19.1307,19.4091,19.0959,19.3992,53300.0
2007-12-14 10:30:00,38.99,39.39,38.86,39.22,36500.0,19.3842,19.5831,19.3196,19.4986,36500.0
2007-12-14 11:00:00,39.26,39.51,39.12,39.42,82100.0,19.5185,19.6428,19.4489,19.598,82100.0
2007-12-14 11:30:00,39.38,39.41,39.04,39.12,18100.0,19.5781,19.593,19.4091,19.4489,18100.0
2007-12-14 12:00:00,39.15,39.29,38.94,38.98,20300.0,19.4638,19.5334,19.3594,19.3793,20300.0
2007-12-14 12:30:00,38.97,39.1,38.72,39.05,63300.0,19.3743,19.4389,19.25,19.4141,63300.0
2007-12-14 13:00:00,39.07,39.07,38.82,38.86,7000.0,19.424,19.424,19.2997,19.3196,7000.0
2007-12-14 13:30:00,38.94,38.94,38.64,38.75,7700.0,19.3594,19.3594,19.2102,19.2649,7700.0
2007-12-14 14:00:00,38.72,38.78,38.45,38.72,18100.0,19.25,19.2798,19.1158,19.25,18100.0
2007-12-14 14:30:00,38.75,38.92,38.41,38.45,39400.0,19.2649,19.3494,19.0959,19.1158,39400.0
2007-12-14 15:00:00,38.45,38.76,38.27,38.54,83400.0,19.1158,19.2699,19.0263,19.1605,83400.0
2007-12-14 15:30:00,38.51,38.74,37.92,38.0,101900.0,19.1456,19.2599,18.8523,18.892,101900.0
2007-12-17 09:30:00,37.0,37.4,36.6,36.95,95500.0,18.3949,18.5938,18.196,18.37,95500.0
2007-12-17 10:00:00,36.93,37.02,36.61,36.61,109800.0,18.3601,18.4048,18.201,18.201,109800.0
2007-12-17 10:30:00,36.64,36.94,36.61,36.67,73900.0,18.2159,18.3651,18.201,18.2308,73900.0
2007-12-17 11:00:00,36.66,36.71,36.24,36.51,68000.0,18.2259,18.2507,18.017,18.1513,68000.0
2007-12-17 11:30:00,36.5,36.7,36.44,36.7,64800.0,18.1463,18.2457,18.1165,18.2457,64800.0
2007-12-17 12:00:00,36.67,36.89,36.6,36.85,32600.0,18.2308,18.3402,18.196,18.3203,32600.0
2007-12-17 12:30:00,36.85,37.1,36.85,37.01,37800.0,18.3203,18.4446,18.3203,18.3999,37800.0
2007-12-17 13:00:00,37.01,37.27,36.94,37.03,74900.0,18.3999,18.5291,18.3651,18.4098,74900.0
2007-12-17 13:30:00,37.02,37.02,36.75,36.83,65700.0,18.4048,18.4048,18.2706,18.3104,65700.0
2007-12-17 14:00:00,36.76,37.01,36.75,36.89,45400.0,18.2756,18.3999,18.2706,18.3402,45400.0
2007-12-17 14:30:00,36.92,37.05,36.77,36.9,36800.0,18.3551,18.4197,18.2805,18.3452,36800.0
2007-12-17 15:00:00,36.93,37.27,36.8,36.84,91100.0,18.3601,18.5291,18.2955,18.3153,91100.0
2007-12-17 15:30:00,36.83,37.03,36.54,36.6,130200.0,18.3104,18.4098,18.1662,18.196,130200.0
2007-12-18 09:30:00,37.39,38.29,37.05,37.4,116500.0,18.5888,19.0362,18.4197,18.5938,116500.0
2007-12-18 10:00:00,37.47,37.48,37.05,37.2,127100.0,18.6286,18.6335,18.4197,18.4943,127100.0
2007-12-18 10:30:00,37.21,37.26,36.85,37.0,97100.0,18.4993,18.5241,18.3203,18.3949,97100.0
2007-12-18 11:00:00,36.99,37.07,36.78,36.82,67700.0,18.3899,18.4297,18.2855,18.3054,67700.0
2007-12-18 11:30:00,36.79,36.85,36.5,36.6,67500.0,18.2905,18.3203,18.1463,18.196,67500.0
2007-12-18 12:00:00,36.56,36.69,36.46,36.57,56700.0,18.1761,18.2408,18.1264,18.1811,56700.0
2007-12-18 12:30:00,36.57,36.65,36.48,36.5,71500.0,18.1811,18.2209,18.1364,18.1463,71500.0
2007-12-18 13:00:00,36.49,36.69,36.4,36.63,57200.0,18.1413,18.2408,18.0966,18.2109,57200.0
2007-12-18 13:30:00,36.65,36.71,36.55,36.65,83800.0,18.2209,18.2507,18.1712,18.2209,83800.0
2007-12-18 14:00:00,36.63,36.85,36.5,36.85,104800.0,18.2109,18.3203,18.1463,18.3203,104800.0
2007-12-18 14:30:00,36.86,37.12,36.86,37.05,86600.0,18.3253,18.4545,18.3253,18.4197,86600.0
2007-12-18 15:00:00,37.05,37.21,36.98,37.09,95300.0,18.4197,18.4993,18.3849,18.4396,95300.0
2007-12-18 15:30:00,37.08,37.63,37.08,37.58,218400.0,18.4347,18.7081,18.4347,18.6832,218400.0
2007-12-19 09:30:00,37.68,38.11,37.31,37.89,62000.0,18.733,18.9467,18.549,18.8374,62000.0
2007-12-19 10:00:00,37.91,38.06,37.63,37.91,66900.0,18.8473,18.9219,18.7081,18.8473,66900.0
2007-12-19 10:30:00,37.93,37.98,37.72,37.73,30200.0,18.8572,18.8821,18.7528,18.7578,30200.0
2007-12-19 11:00:00,37.77,37.81,37.39,37.39,19900.0,18.7777,18.7976,18.5888,18.5888,19900.0
2007-12-19 11:30:00,37.38,37.58,37.28,37.28,36400.0,18.5838,18.6832,18.5341,18.5341,36400.0
2007-12-19 12:00:00,37.31,38.0,37.31,37.99,41800.0,18.549,18.892,18.549,18.8871,41800.0
2007-12-19 12:30:00,37.99,38.03,37.8,38.01,54600.0,18.8871,18.907,18.7926,18.897,54600.0
2007-12-19 13:00:00,38.01,38.08,37.92,37.97,60200.0,18.897,18.9318,18.8523,18.8771,60200.0
2007-12-19 13:30:00,37.93,38.01,37.74,37.93,26200.0,18.8572,18.897,18.7628,18.8572,26200.0
2007-12-19 14:00:00,37.94,38.12,37.9,37.95,100800.0,18.8622,18.9517,18.8423,18.8672,100800.0
2007-12-19 14:30:00,38.01,38.23,37.96,38.0,46800.0,18.897,19.0064,18.8722,18.892,46800.0
2007-12-19 15:00:00,37.98,38.08,37.86,37.98,66100.0,18.8821,18.9318,18.8224,18.8821,66100.0
2007-12-19 15:30:00,38.0,38.15,37.91,38.13,53400.0,18.892,18.9666,18.8473,18.9567,53400.0
2007-12-20 09:30:00,38.4,38.78,38.15,38.47,31300.0,19.0909,19.2798,18.9666,19.1257,31300.0
2007-12-20 10:00:00,38.51,38.76,38.27,38.44,23300.0,19.1456,19.2699,19.0263,19.1108,23300.0
2007-12-20 10:30:00,38.42,38.52,38.25,38.38,56200.0,19.1009,19.1506,19.0163,19.081,56200.0
2007-12-20 11:00:00,38.38,38.64,38.22,38.62,55900.0,19.081,19.2102,19.0014,19.2003,55900.0
2007-12-20 11:30:00,38.55,38.59,38.35,38.46,54300.0,19.1655,19.1854,19.0661,19.1207,54300.0
2007-12-20 12:00:00,38.47,38.47,38.04,38.1,54100.0,19.1257,19.1257,18.9119,18.9418,54100.0
2007-12-20 12:30:00,38.09,38.18,37.9,38.11,60500.0,18.9368,18.9815,18.8423,18.9467,60500.0
2007-12-20 13:00:00,38.1,38.25,37.95,38.02,50100.0,18.9418,19.0163,18.8672,18.902,50100.0
2007-12-20 13:30:00,38.03,38.09,37.9,38.04,22100.0,18.907,18.9368,18.8423,18.9119,22100.0
2007-12-20 14:00:00,38.04,38.21,37.88,38.21,33300.0,18.9119,18.9965,18.8324,18.9965,33300.0
2007-12-20 14:30:00,38.23,38.44,37.99,38.06,63500.0,19.0064,19.1108,18.8871,18.9219,63500.0
2007-12-20 15:00:00,38.08,38.19,37.91,38.01,45100.0,18.9318,18.9865,18.8473,18.897,45100.0
2007-12-20 15:30:00,38.01,38.25,37.76,38.1,98500.0,18.897,19.0163,18.7727,18.9418,98500.0
2007-12-21 09:30:00,38.86,39.48,38.64,38.99,308500.0,19.3196,19.6278,19.2102,19.3842,308500.0
2007-12-21 10:00:00,38.99,39.04,38.8,38.93,58400.0,19.3842,19.4091,19.2898,19.3544,58400.0
2007-12-21 10:30:00,38.98,39.03,38.65,38.82,31900.0,19.3793,19.4041,19.2152,19.2997,31900.0
2007-12-21 11:00:00,38.79,38.82,38.53,38.55,27700.0,19.2848,19.2997,19.1555,19.1655,27700.0
2007-12-21 11:30:00,38.53,38.54,38.23,38.24,54100.0,19.1555,19.1605,19.0064,19.0114,54100.0
2007-12-21 12:00:00,38.25,38.36,38.22,38.25,30900.0,19.0163,19.071,19.0014,19.0163,30900.0
2007-12-21 12:30:00,38.24,38.28,38.02,38.03,23400.0,19.0114,19.0313,18.902,18.907,23400.0
2007-12-21 13:00:00,38.02,38.11,38.02,38.08,19200.0,18.902,18.9467,18.902,18.9318,19200.0
2007-12-21 13:30:00,38.1,38.21,38.09,38.11,14000.0,18.9418,18.9965,18.9368,18.9467,14000.0
2007-12-21 14:00:00,38.09,38.13,37.92,38.05,38300.0,18.9368,18.9567,18.8523,18.9169,38300.0
2007-12-21 14:30:00,38.03,38.3,38.02,38.22,36400.0,18.907,19.0412,18.902,19.0014,36400.0
2007-12-21 15:00:00,38.23,38.24,37.97,38.0,57100.0,19.0064,19.0114,18.8771,18.892,57100.0
2007-12-21 15:30:00,37.99,38.35,37.93,38.25,118800.0,18.8871,19.0661,18.8572,19.0163,118800.0
2007-12-24 09:30:00,38.7,39.21,38.62,38.94,41100.0,19.2401,19.4936,19.2003,19.3594,41100.0
2007-12-24 10:00:00,38.92,39.03,38.67,38.97,26800.0,19.3494,19.4041,19.2251,19.3743,26800.0
2007-12-24 10:30:00,38.97,39.07,38.87,39.01,33600.0,19.3743,19.424,19.3246,19.3942,33600.0
2007-12-24 11:00:00,39.01,39.11,38.91,39.06,41800.0,19.3942,19.4439,19.3445,19.419,41800.0
2007-12-24 11:30:00,39.06,39.5,39.06,39.49,28200.0,19.419,19.6378,19.419,19.6328,28200.0
2007-12-24 12:00:00,39.5,39.72,39.25,39.34,50600.0,19.6378,19.7472,19.5135,19.5582,50600.0
2007-12-24 12:30:00,39.34,40.1,39.25,40.05,72100.0,19.5582,19.9361,19.5135,19.9112,72100.0
2007-12-24 13:00:00,39.98,40.09,39.98,40.09,16300.0,19.8764,19.9311,19.8764,19.9311,16300.0
2007-12-24 13:30:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:00:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:30:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:00:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:30:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-26 09:30:00,40.04,40.16,39.75,39.87,36600.0,19.9063,19.9659,19.7621,19.8217,36600.0
2007-12-26 10:00:00,39.77,40.06,39.77,39.98,15700.0,19.772,19.9162,19.772,19.8764,15700.0
2007-12-26 10:30:00,39.98,40.0,39.85,39.92,26100.0,19.8764,19.8864,19.8118,19.8466,26100.0
2007-12-26 11:00:00,39.92,40.0,39.76,39.78,15000.0,19.8466,19.8864,19.767,19.777,15000.0
2007-12-26 11:30:00,39.78,39.94,39.75,39.86,24300.0,19.777,19.8565,19.7621,19.8168,24300.0
2007-12-26 12:00:00,39.85,39.93,39.74,39.93,26500.0,19.8118,19.8516,19.7571,19.8516,26500.0
2007-12-26 12:30:00,39.93,40.02,39.9,39.99,15500.0,19.8516,19.8963,19.8367,19.8814,15500.0
2007-12-26 13:00:00,39.96,40.01,39.89,39.98,24800.0,19.8665,19.8913,19.8317,19.8764,24800.0
2007-12-26 13:30:00,39.98,40.07,39.91,40.02,33700.0,19.8764,19.9212,19.8416,19.8963,33700.0
2007-12-26 14:00:00,40.01,40.02,39.84,39.94,33700.0,19.8913,19.8963,19.8068,19.8565,33700.0
2007-12-26 14:30:00,39.95,40.08,39.95,39.95,28000.0,19.8615,19.9261,19.8615,19.8615,28000.0
2007-12-26 15:00:00,39.95,40.03,39.87,40.02,23400.0,19.8615,19.9013,19.8217,19.8963,23400.0
2007-12-26 15:30:00,40.0,40.33,39.88,40.28,103300.0,19.8864,20.0504,19.8267,20.0256,103300.0
2007-12-27 09:30:00,40.07,40.41,39.7,39.75,45300.0,20.0795,20.2499,19.8941,19.9192,45300.0
2007-12-27 10:00:00,39.79,40.01,39.43,39.95,18600.0,19.9392,20.0494,19.7588,20.0194,18600.0
2007-12-27 10:30:00,39.96,40.04,39.74,39.85,27100.0,20.0244,20.0645,19.9141,19.9693,27100.0
2007-12-27 11:00:00,39.85,39.94,39.55,39.67,11700.0,19.9693,20.0144,19.8189,19.8791,11700.0
2007-12-27 11:30:00,39.65,39.67,39.42,39.44,11000.0,19.869,19.8791,19.7538,19.7638,11000.0
2007-12-27 12:00:00,39.42,39.42,39.09,39.33,50100.0,19.7538,19.7538,19.5884,19.7087,50100.0
2007-12-27 12:30:00,39.29,39.46,39.14,39.19,24400.0,19.6886,19.7738,19.6135,19.6385,24400.0
2007-12-27 13:00:00,39.17,39.44,39.0,39.4,25100.0,19.6285,19.7638,19.5433,19.7438,25100.0
2007-12-27 13:30:00,39.44,39.59,39.2,39.5,23000.0,19.7638,19.839,19.6435,19.7939,23000.0
2007-12-27 14:00:00,39.49,39.82,39.42,39.77,17900.0,19.7889,19.9542,19.7538,19.9292,17900.0
2007-12-27 14:30:00,39.72,39.78,39.5,39.53,34500.0,19.9041,19.9342,19.7939,19.8089,34500.0
2007-12-27 15:00:00,39.52,39.7,39.2,39.21,24600.0,19.8039,19.8941,19.6435,19.6486,24600.0
2007-12-27 15:30:00,39.18,39.18,38.91,39.0,82100.0,19.6335,19.6335,19.4982,19.5433,82100.0
2007-12-28 09:30:00,39.0,39.82,39.0,39.1,39700.0,19.5433,19.9542,19.5433,19.5934,39700.0
2007-12-28 10:00:00,39.1,39.48,38.79,39.29,33700.0,19.5934,19.7839,19.4381,19.6886,33700.0
2007-12-28 10:30:00,39.37,39.38,39.07,39.07,3800.0,19.7287,19.7337,19.5784,19.5784,3800.0
2007-12-28 11:00:00,39.11,39.2,38.85,38.9,22800.0,19.5984,19.6435,19.4682,19.4932,22800.0
2007-12-28 11:30:00,38.92,39.1,38.77,39.02,20700.0,19.5032,19.5934,19.4281,19.5533,20700.0
2007-12-28 12:00:00,39.04,39.19,38.92,39.0,32400.0,19.5634,19.6385,19.5032,19.5433,32400.0
2007-12-28 12:30:00,39.0,39.02,38.81,38.91,15100.0,19.5433,19.5533,19.4481,19.4982,15100.0
2007-12-28 13:00:00,38.93,39.02,38.63,38.63,16300.0,19.5082,19.5533,19.3579,19.3579,16300.0
2007-12-28 13:30:00,38.67,38.71,38.46,38.5,28100.0,19.378,19.398,19.2727,19.2928,28100.0
2007-12-28 14:00:00,38.54,38.6,38.34,38.49,28400.0,19.3128,19.3429,19.2126,19.2878,28400.0
2007-12-28 14:30:00,38.5,38.64,38.41,38.54,40100.0,19.2928,19.3629,19.2477,19.3128,40100.0
2007-12-28 15:00:00,38.54,38.6,38.33,38.49,27000.0,19.3128,19.3429,19.2076,19.2878,27000.0
2007-12-28 15:30:00,38.43,38.52,38.16,38.22,159700.0,19.2577,19.3028,19.1224,19.1525,159700.0
2007-12-31 09:30:00,38.11,38.23,37.71,37.82,34500.0,19.0973,19.1575,18.8969,18.952,34500.0
2007-12-31 10:00:00,37.88,38.21,37.85,38.15,27800.0,18.9821,19.1474,18.967,19.1174,27800.0
2007-12-31 10:30:00,38.15,38.18,37.97,38.08,19800.0,19.1174,19.1324,19.0272,19.0823,19800.0
2007-12-31 11:00:00,38.08,38.16,37.95,38.09,22000.0,19.0823,19.1224,19.0172,19.0873,22000.0
2007-12-31 11:30:00,38.08,38.16,37.98,38.11,18800.0,19.0823,19.1224,19.0322,19.0973,18800.0
2007-12-31 12:00:00,38.06,38.53,38.04,38.35,13600.0,19.0723,19.3078,19.0623,19.2176,13600.0
2007-12-31 12:30:00,38.31,38.36,38.05,38.09,16600.0,19.1976,19.2226,19.0673,19.0873,16600.0
2007-12-31 13:00:00,38.1,38.27,38.02,38.11,15800.0,19.0923,19.1775,19.0522,19.0973,15800.0
2007-12-31 13:30:00,38.1,38.59,38.06,38.42,33700.0,19.0923,19.3379,19.0723,19.2527,33700.0
2007-12-31 14:00:00,38.41,38.5,38.16,38.18,32100.0,19.2477,19.2928,19.1224,19.1324,32100.0
2007-12-31 14:30:00,38.24,38.48,38.17,38.35,23800.0,19.1625,19.2827,19.1274,19.2176,23800.0
2007-12-31 15:00:00,38.35,38.66,38.32,38.59,24900.0,19.2176,19.3729,19.2026,19.3379,24900.0
2007-12-31 15:30:00,38.58,38.58,38.21,38.23,64500.0,19.3329,19.3329,19.1474,19.1575,64500.0
2008-01-02 09:30:00,38.32,38.5,38.0,38.5,99400.0,19.2026,19.2928,19.0422,19.2928,99400.0
2008-01-02 10:00:00,38.5,39.19,38.15,38.27,220800.0,19.2928,19.6385,19.1174,19.1775,220800.0
2008-01-02 10:30:00,38.34,38.55,38.28,38.3,39400.0,19.2126,19.3178,19.1825,19.1925,39400.0
2008-01-02 11:00:00,38.3,38.52,38.17,38.26,173400.0,19.1925,19.3028,19.1274,19.1725,173400.0
2008-01-02 11:30:00,38.26,38.53,38.14,38.53,46200.0,19.1725,19.3078,19.1124,19.3078,46200.0
2008-01-02 12:00:00,38.53,38.68,38.46,38.67,52100.0,19.3078,19.383,19.2727,19.378,52100.0
2008-01-02 12:30:00,38.66,38.85,38.55,38.71,82900.0,19.3729,19.4682,19.3178,19.398,82900.0
2008-01-02 13:00:00,38.71,38.76,38.49,38.59,30100.0,19.398,19.4231,19.2878,19.3379,30100.0
2008-01-02 13:30:00,38.6,38.98,38.6,38.86,36500.0,19.3429,19.5333,19.3429,19.4732,36500.0
2008-01-02 14:00:00,38.82,39.1,38.6,38.73,70800.0,19.4531,19.5934,19.3429,19.408,70800.0
2008-01-02 14:30:00,38.71,38.85,38.2,38.2,60800.0,19.398,19.4682,19.1424,19.1424,60800.0
2008-01-02 15:00:00,38.26,38.36,38.03,38.31,126300.0,19.1725,19.2226,19.0572,19.1976,126300.0
2008-01-02 15:30:00,38.26,38.83,38.26,38.54,71200.0,19.1725,19.4581,19.1725,19.3128,71200.0
2008-01-03 09:30:00,38.73,39.2,38.55,38.84,61300.0,19.408,19.6435,19.3178,19.4631,61300.0
2008-01-03 10:00:00,38.85,39.09,38.32,38.5,63000.0,19.4682,19.5884,19.2026,19.2928,63000.0
2008-01-03 10:30:00,38.45,38.52,38.0,38.17,23400.0,19.2677,19.3028,19.0422,19.1274,23400.0
2008-01-03 11:00:00,38.2,38.65,38.17,38.48,25800.0,19.1424,19.3679,19.1274,19.2827,25800.0
2008-01-03 11:30:00,38.49,38.62,38.44,38.48,25900.0,19.2878,19.3529,19.2627,19.2827,25900.0
2008-01-03 12:00:00,38.46,38.55,38.16,38.16,26100.0,19.2727,19.3178,19.1224,19.1224,26100.0
2008-01-03 12:30:00,38.16,38.95,38.07,38.65,54000.0,19.1224,19.5183,19.0773,19.3679,54000.0
2008-01-03 13:00:00,38.53,38.55,38.07,38.2,21500.0,19.3078,19.3178,19.0773,19.1424,21500.0
2008-01-03 13:30:00,38.2,38.37,38.01,38.02,113400.0,19.1424,19.2276,19.0472,19.0522,113400.0
2008-01-03 14:00:00,38.06,38.08,37.77,37.77,129600.0,19.0723,19.0823,18.927,18.927,129600.0
2008-01-03 14:30:00,37.75,37.85,37.65,37.76,53400.0,18.9169,18.967,18.8668,18.9219,53400.0
2008-01-03 15:00:00,37.75,37.87,37.25,37.28,51400.0,18.9169,18.9771,18.6664,18.6814,51400.0
2008-01-03 15:30:00,37.29,37.52,37.05,37.14,92200.0,18.6864,18.8017,18.5662,18.6113,92200.0
2008-01-04 09:30:00,36.56,37.24,35.54,36.0,86100.0,18.3206,18.6614,17.8095,18.04,86100.0
2008-01-04 10:00:00,35.97,36.16,35.83,35.98,72400.0,18.025,18.1202,17.9548,18.03,72400.0
2008-01-04 10:30:00,35.99,36.33,35.99,36.13,60500.0,18.035,18.2054,18.035,18.1051,60500.0
2008-01-04 11:00:00,36.13,36.62,36.09,36.54,100800.0,18.1051,18.3507,18.0851,18.3106,100800.0
2008-01-04 11:30:00,36.59,36.66,36.24,36.3,41900.0,18.3356,18.3707,18.1603,18.1903,41900.0
2008-01-04 12:00:00,36.31,36.44,36.05,36.3,137000.0,18.1953,18.2605,18.065,18.1903,137000.0
2008-01-04 12:30:00,36.3,36.34,36.0,36.01,40600.0,18.1903,18.2104,18.04,18.045,40600.0
2008-01-04 13:00:00,36.0,36.08,35.85,35.94,40200.0,18.04,18.0801,17.9648,18.0099,40200.0
2008-01-04 13:30:00,35.92,35.94,35.61,35.73,55600.0,17.9999,18.0099,17.8446,17.9047,55600.0
2008-01-04 14:00:00,35.7,35.71,35.18,35.24,78700.0,17.8897,17.8947,17.6291,17.6591,78700.0
2008-01-04 14:30:00,35.24,35.3,35.03,35.13,48800.0,17.6591,17.6892,17.5539,17.604,48800.0
2008-01-04 15:00:00,35.19,35.65,35.16,35.56,77500.0,17.6341,17.8646,17.6191,17.8195,77500.0
2008-01-04 15:30:00,35.55,35.74,35.03,35.19,136700.0,17.8145,17.9097,17.5539,17.6341,136700.0
2008-01-07 09:30:00,35.41,35.74,34.34,35.0,91300.0,17.7443,17.9097,17.2081,17.5389,91300.0
2008-01-07 10:00:00,35.01,35.1,34.76,34.76,148100.0,17.5439,17.589,17.4186,17.4186,148100.0
2008-01-07 10:30:00,34.8,35.04,34.78,34.92,89600.0,17.4387,17.5589,17.4286,17.4988,89600.0
2008-01-07 11:00:00,34.91,35.08,34.88,35.02,69400.0,17.4938,17.579,17.4787,17.5489,69400.0
2008-01-07 11:30:00,35.03,35.42,35.0,35.23,76600.0,17.5539,17.7493,17.5389,17.6541,76600.0
2008-01-07 12:00:00,35.18,35.37,34.98,35.33,57100.0,17.6291,17.7243,17.5289,17.7042,57100.0
2008-01-07 12:30:00,35.34,35.5,35.29,35.29,47800.0,17.7093,17.7894,17.6842,17.6842,47800.0
2008-01-07 13:00:00,35.28,35.31,35.0,35.16,107500.0,17.6792,17.6942,17.5389,17.6191,107500.0
2008-01-07 13:30:00,35.15,35.23,34.81,35.02,96100.0,17.614,17.6541,17.4437,17.5489,96100.0
2008-01-07 14:00:00,35.0,35.07,34.79,35.03,79500.0,17.5389,17.574,17.4336,17.5539,79500.0
2008-01-07 14:30:00,35.02,35.28,34.95,35.01,55100.0,17.5489,17.6792,17.5138,17.5439,55100.0
2008-01-07 15:00:00,35.0,35.14,34.91,35.05,192500.0,17.5389,17.609,17.4938,17.5639,192500.0
2008-01-07 15:30:00,35.05,35.29,34.9,35.1,149200.0,17.5639,17.6842,17.4888,17.589,149200.0
2008-01-08 09:30:00,35.24,35.43,34.37,34.92,279400.0,17.6591,17.7544,17.2232,17.4988,279400.0
2008-01-08 10:00:00,34.92,35.17,34.53,34.53,124300.0,17.4988,17.6241,17.3034,17.3034,124300.0
2008-01-08 10:30:00,34.55,34.55,34.0,34.08,191200.0,17.3134,17.3134,17.0378,17.0779,191200.0
2008-01-08 11:00:00,34.07,34.27,33.79,34.01,163900.0,17.0728,17.1731,16.9325,17.0428,163900.0
2008-01-08 11:30:00,33.97,34.52,33.87,34.5,179200.0,17.0227,17.2983,16.9726,17.2883,179200.0
2008-01-08 12:00:00,34.52,34.74,34.43,34.67,61100.0,17.2983,17.4086,17.2532,17.3735,61100.0
2008-01-08 12:30:00,34.66,34.86,34.53,34.61,69400.0,17.3685,17.4687,17.3034,17.3434,69400.0
2008-01-08 13:00:00,34.6,35.11,34.53,35.0,141800.0,17.3384,17.594,17.3034,17.5389,141800.0
2008-01-08 13:30:00,34.99,35.01,34.65,35.0,57500.0,17.5339,17.5439,17.3635,17.5389,57500.0
2008-01-08 14:00:00,34.98,35.06,34.85,34.89,165500.0,17.5289,17.5689,17.4637,17.4838,165500.0
2008-01-08 14:30:00,34.9,34.9,34.26,34.33,63000.0,17.4888,17.4888,17.1681,17.2031,63000.0
2008-01-08 15:00:00,34.33,34.44,33.88,34.02,92400.0,17.2031,17.2583,16.9776,17.0478,92400.0
2008-01-08 15:30:00,34.03,34.35,33.58,33.78,236400.0,17.0528,17.2132,16.8273,16.9275,236400.0
2008-01-09 09:30:00,33.85,33.86,33.11,33.54,121200.0,16.9626,16.9676,16.5918,16.8073,121200.0
2008-01-09 10:00:00,33.58,33.83,33.49,33.61,80500.0,16.8273,16.9526,16.7822,16.8423,80500.0
2008-01-09 10:30:00,33.6,34.01,33.53,34.0,65200.0,16.8373,17.0428,16.8022,17.0378,65200.0
2008-01-09 11:00:00,33.99,34.08,33.8,33.81,88300.0,17.0328,17.0779,16.9375,16.9426,88300.0
2008-01-09 11:30:00,33.77,33.77,33.44,33.57,56400.0,16.9225,16.9225,16.7571,16.8223,56400.0
2008-01-09 12:00:00,33.55,33.68,33.47,33.64,87400.0,16.8123,16.8774,16.7722,16.8574,87400.0
2008-01-09 12:30:00,33.62,33.86,33.54,33.81,50600.0,16.8473,16.9676,16.8073,16.9426,50600.0
2008-01-09 13:00:00,33.76,33.84,33.6,33.67,29700.0,16.9175,16.9576,16.8373,16.8724,29700.0
2008-01-09 13:30:00,33.67,33.73,33.49,33.5,119800.0,16.8724,16.9025,16.7822,16.7872,119800.0
2008-01-09 14:00:00,33.5,33.63,33.2,33.63,77700.0,16.7872,16.8524,16.6369,16.8524,77700.0
2008-01-09 14:30:00,33.63,34.3,33.62,34.0,92500.0,16.8524,17.1881,16.8473,17.0378,92500.0
2008-01-09 15:00:00,34.0,34.48,33.93,34.41,160000.0,17.0378,17.2783,17.0027,17.2432,160000.0
2008-01-09 15:30:00,34.39,35.08,34.18,34.99,203300.0,17.2332,17.579,17.128,17.5339,203300.0
2008-01-10 09:30:00,34.5,34.5,33.65,34.31,150500.0,17.2883,17.2883,16.8624,17.1931,150500.0
2008-01-10 10:00:00,34.34,34.65,33.83,33.87,100100.0,17.2081,17.3635,16.9526,16.9726,100100.0
2008-01-10 10:30:00,33.92,34.12,33.89,34.06,75600.0,16.9977,17.0979,16.9826,17.0678,75600.0
2008-01-10 11:00:00,34.0,34.13,33.78,34.1,59300.0,17.0378,17.1029,16.9275,17.0879,59300.0
2008-01-10 11:30:00,34.11,34.13,33.87,33.99,40000.0,17.0929,17.1029,16.9726,17.0328,40000.0
2008-01-10 12:00:00,33.99,35.04,33.93,34.79,183300.0,17.0328,17.5589,17.0027,17.4336,183300.0
2008-01-10 12:30:00,34.76,34.96,34.29,34.93,101300.0,17.4186,17.5188,17.1831,17.5038,101300.0
2008-01-10 13:00:00,34.94,35.03,34.58,34.71,120600.0,17.5088,17.5539,17.3284,17.3936,120600.0
2008-01-10 13:30:00,34.73,34.81,34.59,34.68,114800.0,17.4036,17.4437,17.3334,17.3785,114800.0
2008-01-10 14:00:00,34.68,35.16,34.47,34.74,85300.0,17.3785,17.6191,17.2733,17.4086,85300.0
2008-01-10 14:30:00,34.76,35.35,34.76,35.35,80100.0,17.4186,17.7143,17.4186,17.7143,80100.0
2008-01-10 15:00:00,35.34,35.48,35.14,35.48,179800.0,17.7093,17.7794,17.609,17.7794,179800.0
2008-01-10 15:30:00,35.47,35.51,34.86,34.9,299900.0,17.7744,17.7944,17.4687,17.4888,299900.0
2008-01-11 09:30:00,34.67,34.9,33.78,33.91,46400.0,17.3735,17.4888,16.9275,16.9927,46400.0
2008-01-11 10:00:00,33.99,34.39,33.73,34.21,50800.0,17.0328,17.2332,16.9025,17.143,50800.0
2008-01-11 10:30:00,34.18,35.24,34.16,34.8,75700.0,17.128,17.6591,17.1179,17.4387,75700.0
2008-01-11 11:00:00,34.8,35.18,34.41,34.94,59800.0,17.4387,17.6291,17.2432,17.5088,59800.0
2008-01-11 11:30:00,34.98,35.41,34.95,35.08,45300.0,17.5289,17.7443,17.5138,17.579,45300.0
2008-01-11 12:00:00,35.05,35.05,34.56,34.67,25000.0,17.5639,17.5639,17.3184,17.3735,25000.0
2008-01-11 12:30:00,34.68,34.92,34.5,34.92,30900.0,17.3785,17.4988,17.2883,17.4988,30900.0
2008-01-11 13:00:00,34.95,34.95,34.5,34.61,46800.0,17.5138,17.5138,17.2883,17.3434,46800.0
2008-01-11 13:30:00,34.57,34.85,34.5,34.69,54700.0,17.3234,17.4637,17.2883,17.3835,54700.0
2008-01-11 14:00:00,34.72,35.12,34.62,34.93,36100.0,17.3986,17.599,17.3485,17.5038,36100.0
2008-01-11 14:30:00,34.92,35.1,34.71,35.0,54000.0,17.4988,17.589,17.3936,17.5389,54000.0
2008-01-11 15:00:00,35.0,35.08,34.52,34.83,151900.0,17.5389,17.579,17.2983,17.4537,151900.0
2008-01-11 15:30:00,34.82,34.93,34.66,34.72,59700.0,17.4487,17.5038,17.3685,17.3986,59700.0
2008-01-14 09:30:00,34.97,35.56,34.56,34.79,59500.0,17.5238,17.8195,17.3184,17.4336,59500.0
2008-01-14 10:00:00,34.84,34.89,34.3,34.59,62800.0,17.4587,17.4838,17.1881,17.3334,62800.0
2008-01-14 10:30:00,34.6,34.89,34.56,34.8,29900.0,17.3384,17.4838,17.3184,17.4387,29900.0
2008-01-14 11:00:00,34.82,35.12,34.82,34.9,20300.0,17.4487,17.599,17.4487,17.4888,20300.0
2008-01-14 11:30:00,34.92,34.98,34.82,34.84,19700.0,17.4988,17.5289,17.4487,17.4587,19700.0
2008-01-14 12:00:00,34.88,34.96,34.63,34.83,76500.0,17.4787,17.5188,17.3535,17.4537,76500.0
2008-01-14 12:30:00,34.86,35.03,34.76,34.96,63900.0,17.4687,17.5539,17.4186,17.5188,63900.0
2008-01-14 13:00:00,34.96,35.11,34.8,35.0,59400.0,17.5188,17.594,17.4387,17.5389,59400.0
2008-01-14 13:30:00,35.01,35.3,34.97,34.99,71400.0,17.5439,17.6892,17.5238,17.5339,71400.0
2008-01-14 14:00:00,35.04,35.35,35.03,35.28,28200.0,17.5589,17.7143,17.5539,17.6792,28200.0
2008-01-14 14:30:00,35.27,35.7,35.27,35.62,30600.0,17.6742,17.8897,17.6742,17.8496,30600.0
2008-01-14 15:00:00,35.66,35.69,35.3,35.41,36100.0,17.8696,17.8846,17.6892,17.7443,36100.0
2008-01-14 15:30:00,35.46,35.78,35.36,35.59,48000.0,17.7694,17.9297,17.7193,17.8345,48000.0
2008-01-15 09:30:00,34.93,35.09,34.43,34.64,43700.0,17.5038,17.584,17.2532,17.3585,43700.0
2008-01-15 10:00:00,34.74,34.96,34.62,34.73,67800.0,17.4086,17.5188,17.3485,17.4036,67800.0
2008-01-15 10:30:00,34.69,34.86,34.44,34.57,20400.0,17.3835,17.4687,17.2583,17.3234,20400.0
2008-01-15 11:00:00,34.56,35.2,34.49,34.87,27700.0,17.3184,17.6391,17.2833,17.4737,27700.0
2008-01-15 11:30:00,34.87,34.98,34.46,34.7,26100.0,17.4737,17.5289,17.2683,17.3885,26100.0
2008-01-15 12:00:00,34.69,34.86,34.59,34.77,34900.0,17.3835,17.4687,17.3334,17.4236,34900.0
2008-01-15 12:30:00,34.74,34.78,34.4,34.53,72400.0,17.4086,17.4286,17.2382,17.3034,72400.0
2008-01-15 13:00:00,34.54,35.04,34.53,34.81,23100.0,17.3084,17.5589,17.3034,17.4437,23100.0
2008-01-15 13:30:00,34.79,34.81,34.48,34.58,20400.0,17.4336,17.4437,17.2783,17.3284,20400.0
2008-01-15 14:00:00,34.61,34.64,34.45,34.59,30400.0,17.3434,17.3585,17.2633,17.3334,30400.0
2008-01-15 14:30:00,34.55,34.68,34.38,34.4,34400.0,17.3134,17.3785,17.2282,17.2382,34400.0
2008-01-15 15:00:00,34.43,34.49,34.21,34.41,48200.0,17.2532,17.2833,17.143,17.2432,48200.0
2008-01-15 15:30:00,34.4,34.63,34.17,34.28,65200.0,17.2382,17.3535,17.123,17.1781,65200.0
2008-01-16 09:30:00,34.15,34.75,33.84,34.21,40100.0,17.1129,17.4136,16.9576,17.143,40100.0
2008-01-16 10:00:00,34.18,34.45,33.86,33.93,18000.0,17.128,17.2633,16.9676,17.0027,18000.0
2008-01-16 10:30:00,33.95,34.25,33.88,34.04,18800.0,17.0127,17.163,16.9776,17.0578,18800.0
2008-01-16 11:00:00,34.04,34.57,34.04,34.53,25400.0,17.0578,17.3234,17.0578,17.3034,25400.0
2008-01-16 11:30:00,34.53,34.99,34.34,34.94,59100.0,17.3034,17.5339,17.2081,17.5088,59100.0
2008-01-16 12:00:00,34.95,35.14,34.76,34.94,43900.0,17.5138,17.609,17.4186,17.5088,43900.0
2008-01-16 12:30:00,34.94,35.16,34.79,34.97,30700.0,17.5088,17.6191,17.4336,17.5238,30700.0
2008-01-16 13:00:00,35.0,35.08,34.66,34.67,30100.0,17.5389,17.579,17.3685,17.3735,30100.0
2008-01-16 13:30:00,34.68,34.9,34.67,34.81,38800.0,17.3785,17.4888,17.3735,17.4437,38800.0
2008-01-16 14:00:00,34.87,35.2,34.74,35.19,55700.0,17.4737,17.6391,17.4086,17.6341,55700.0
2008-01-16 14:30:00,35.2,35.43,34.85,34.87,48600.0,17.6391,17.7544,17.4637,17.4737,48600.0
2008-01-16 15:00:00,34.85,35.24,34.79,35.05,120400.0,17.4637,17.6591,17.4336,17.5639,120400.0
2008-01-16 15:30:00,35.07,35.35,34.51,34.74,77300.0,17.574,17.7143,17.2933,17.4086,77300.0
2008-01-17 09:30:00,34.82,35.09,34.42,34.74,22900.0,17.4487,17.584,17.2482,17.4086,22900.0
2008-01-17 10:00:00,34.68,34.85,34.1,34.33,63500.0,17.3785,17.4637,17.0879,17.2031,63500.0
2008-01-17 10:30:00,34.33,34.58,33.9,34.3,83200.0,17.2031,17.3284,16.9877,17.1881,83200.0
2008-01-17 11:00:00,34.26,34.65,34.26,34.57,64400.0,17.1681,17.3635,17.1681,17.3234,64400.0
2008-01-17 11:30:00,34.58,34.68,34.19,34.35,25900.0,17.3284,17.3785,17.133,17.2132,25900.0
2008-01-17 12:00:00,34.29,34.35,33.96,34.11,24300.0,17.1831,17.2132,17.0177,17.0929,24300.0
2008-01-17 12:30:00,34.11,34.5,33.96,34.32,40900.0,17.0929,17.2883,17.0177,17.1981,40900.0
2008-01-17 13:00:00,34.34,34.47,34.21,34.36,36500.0,17.2081,17.2733,17.143,17.2182,36500.0
2008-01-17 13:30:00,34.4,34.59,34.23,34.29,21900.0,17.2382,17.3334,17.153,17.1831,21900.0
2008-01-17 14:00:00,34.28,34.44,33.96,33.96,34900.0,17.1781,17.2583,17.0177,17.0177,34900.0
2008-01-17 14:30:00,34.01,34.39,33.93,34.28,27400.0,17.0428,17.2332,17.0027,17.1781,27400.0
2008-01-17 15:00:00,34.27,34.49,34.1,34.1,68400.0,17.1731,17.2833,17.0879,17.0879,68400.0
2008-01-17 15:30:00,34.1,34.32,33.95,34.07,141500.0,17.0879,17.1981,17.0127,17.0728,141500.0
2008-01-18 09:30:00,34.33,34.33,33.57,33.83,160600.0,17.2031,17.2031,16.8223,16.9526,160600.0
2008-01-18 10:00:00,33.86,34.04,33.5,33.78,93300.0,16.9676,17.0578,16.7872,16.9275,93300.0
2008-01-18 10:30:00,33.77,33.83,33.18,33.33,42300.0,16.9225,16.9526,16.6269,16.702,42300.0
2008-01-18 11:00:00,33.34,33.46,32.54,32.8,153800.0,16.707,16.7672,16.3061,16.4364,153800.0
2008-01-18 11:30:00,32.83,32.98,32.58,32.82,112500.0,16.4515,16.5266,16.3262,16.4465,112500.0
2008-01-18 12:00:00,32.9,33.09,32.76,33.09,83800.0,16.4865,16.5818,16.4164,16.5818,83800.0
2008-01-18 12:30:00,33.1,33.28,32.8,32.8,90700.0,16.5868,16.677,16.4364,16.4364,90700.0
2008-01-18 13:00:00,32.8,33.19,32.8,32.94,65400.0,16.4364,16.6319,16.4364,16.5066,65400.0
2008-01-18 13:30:00,32.89,32.98,32.73,32.83,78800.0,16.4815,16.5266,16.4014,16.4515,78800.0
2008-01-18 14:00:00,32.82,32.92,32.65,32.75,86900.0,16.4465,16.4966,16.3613,16.4114,86900.0
2008-01-18 14:30:00,32.75,32.93,32.55,32.9,56000.0,16.4114,16.5016,16.3112,16.4865,56000.0
2008-01-18 15:00:00,32.94,33.32,32.75,32.8,109500.0,16.5066,16.697,16.4114,16.4364,109500.0
2008-01-18 15:30:00,32.8,33.18,32.78,33.09,155600.0,16.4364,16.6269,16.4264,16.5818,155600.0
2008-01-22 09:30:00,32.92,35.16,32.32,33.6,77800.0,16.4966,17.6191,16.1959,16.8373,77800.0
2008-01-22 10:00:00,33.71,34.2,33.27,33.92,92300.0,16.8924,17.138,16.672,16.9977,92300.0
2008-01-22 10:30:00,33.84,34.31,33.4,33.95,87100.0,16.9576,17.1931,16.7371,17.0127,87100.0
2008-01-22 11:00:00,33.98,35.18,33.95,34.4,108600.0,17.0277,17.6291,17.0127,17.2382,108600.0
2008-01-22 11:30:00,34.34,34.49,34.03,34.37,40400.0,17.2081,17.2833,17.0528,17.2232,40400.0
2008-01-22 12:00:00,34.37,35.07,34.34,34.62,60600.0,17.2232,17.574,17.2081,17.3485,60600.0
2008-01-22 12:30:00,34.6,34.71,34.35,34.46,41900.0,17.3384,17.3936,17.2132,17.2683,41900.0
2008-01-22 13:00:00,34.51,34.91,34.14,34.27,57400.0,17.2933,17.4938,17.1079,17.1731,57400.0
2008-01-22 13:30:00,34.29,34.46,33.86,33.99,62600.0,17.1831,17.2683,16.9676,17.0328,62600.0
2008-01-22 14:00:00,34.01,34.2,33.72,33.98,53700.0,17.0428,17.138,16.8975,17.0277,53700.0
2008-01-22 14:30:00,34.0,34.21,33.8,34.02,64600.0,17.0378,17.143,16.9375,17.0478,64600.0
2008-01-22 15:00:00,34.0,34.3,33.89,33.99,96700.0,17.0378,17.1881,16.9826,17.0328,96700.0
2008-01-22 15:30:00,34.0,34.42,33.96,34.42,153100.0,17.0378,17.2482,17.0177,17.2482,153100.0
2008-01-23 09:30:00,33.67,35.51,33.45,35.44,113200.0,16.8724,17.7944,16.7622,17.7594,113200.0
2008-01-23 10:00:00,35.56,35.68,34.31,34.7,111000.0,17.8195,17.8796,17.1931,17.3885,111000.0
2008-01-23 10:30:00,34.66,35.09,34.6,34.86,114400.0,17.3685,17.584,17.3384,17.4687,114400.0
2008-01-23 11:00:00,34.85,35.0,34.75,34.81,140800.0,17.4637,17.5389,17.4136,17.4437,140800.0
2008-01-23 11:30:00,34.79,35.01,34.77,35.0,145000.0,17.4336,17.5439,17.4236,17.5389,145000.0
2008-01-23 12:00:00,35.0,36.87,34.79,36.61,242700.0,17.5389,18.476,17.4336,18.3457,242700.0
2008-01-23 12:30:00,36.59,36.59,35.75,35.75,180500.0,18.3356,18.3356,17.9147,17.9147,180500.0
2008-01-23 13:00:00,35.82,35.89,35.35,35.46,172700.0,17.9498,17.9849,17.7143,17.7694,172700.0
2008-01-23 13:30:00,35.45,35.55,35.15,35.29,157400.0,17.7644,17.8145,17.614,17.6842,157400.0
2008-01-23 14:00:00,35.3,35.55,35.0,35.46,249100.0,17.6892,17.8145,17.5389,17.7694,249100.0
2008-01-23 14:30:00,35.47,35.61,35.32,35.52,209900.0,17.7744,17.8446,17.6992,17.7995,209900.0
2008-01-23 15:00:00,35.53,36.44,35.48,36.26,298400.0,17.8045,18.2605,17.7794,18.1703,298400.0
2008-01-23 15:30:00,36.25,37.36,36.1,37.34,268400.0,18.1653,18.7215,18.0901,18.7115,268400.0
2008-01-24 09:30:00,37.8,38.29,37.36,37.97,151200.0,18.942,19.1875,18.7215,19.0272,151200.0
2008-01-24 10:00:00,37.96,38.32,37.47,37.81,155200.0,19.0222,19.2026,18.7766,18.947,155200.0
2008-01-24 10:30:00,37.79,37.82,37.47,37.66,175000.0,18.937,18.952,18.7766,18.8718,175000.0
2008-01-24 11:00:00,37.66,37.73,37.39,37.45,130800.0,18.8718,18.9069,18.7365,18.7666,130800.0
2008-01-24 11:30:00,37.45,37.65,37.37,37.5,178000.0,18.7666,18.8668,18.7265,18.7917,178000.0
2008-01-24 12:00:00,37.5,37.55,37.25,37.29,75100.0,18.7917,18.8167,18.6664,18.6864,75100.0
2008-01-24 12:30:00,37.29,37.4,36.86,36.92,136300.0,18.6864,18.7415,18.4709,18.501,136300.0
2008-01-24 13:00:00,36.92,37.14,36.83,36.83,99100.0,18.501,18.6113,18.4559,18.4559,99100.0
2008-01-24 13:30:00,36.87,37.19,36.8,37.14,101000.0,18.476,18.6363,18.4409,18.6113,101000.0
2008-01-24 14:00:00,37.14,37.36,37.0,37.25,147500.0,18.6113,18.7215,18.5411,18.6664,147500.0
2008-01-24 14:30:00,37.23,37.4,36.96,37.2,139700.0,18.6564,18.7415,18.5211,18.6413,139700.0
2008-01-24 15:00:00,37.21,37.34,36.8,36.88,70300.0,18.6463,18.7115,18.4409,18.481,70300.0
2008-01-24 15:30:00,36.92,37.25,36.88,37.04,129500.0,18.501,18.6664,18.481,18.5611,129500.0
2008-01-25 09:30:00,37.41,37.75,36.76,37.31,43700.0,18.7466,18.9169,18.4208,18.6964,43700.0
2008-01-25 10:00:00,37.3,37.41,36.8,36.84,33800.0,18.6914,18.7466,18.4409,18.4609,33800.0
2008-01-25 10:30:00,36.86,37.05,36.5,36.89,39800.0,18.4709,18.5662,18.2905,18.486,39800.0
2008-01-25 11:00:00,36.9,37.06,36.68,36.98,29200.0,18.491,18.5712,18.3807,18.5311,29200.0
2008-01-25 11:30:00,37.0,37.45,36.94,37.14,149300.0,18.5411,18.7666,18.511,18.6113,149300.0
2008-01-25 12:00:00,37.17,37.24,37.02,37.18,24500.0,18.6263,18.6614,18.5511,18.6313,24500.0
2008-01-25 12:30:00,37.2,37.2,36.85,36.85,27800.0,18.6413,18.6413,18.4659,18.4659,27800.0
2008-01-25 13:00:00,36.88,36.95,36.5,36.56,98100.0,18.481,18.516,18.2905,18.3206,98100.0
2008-01-25 13:30:00,36.52,36.55,36.11,36.48,30600.0,18.3006,18.3156,18.0951,18.2805,30600.0
2008-01-25 14:00:00,36.49,36.68,36.29,36.37,26900.0,18.2855,18.3807,18.1853,18.2254,26900.0
2008-01-25 14:30:00,36.34,36.49,36.28,36.47,36700.0,18.2104,18.2855,18.1803,18.2755,36700.0
2008-01-25 15:00:00,36.49,37.13,36.45,37.05,105000.0,18.2855,18.6062,18.2655,18.5662,105000.0
2008-01-25 15:30:00,37.05,37.19,36.61,36.87,144500.0,18.5662,18.6363,18.3457,18.476,144500.0
2008-01-28 09:30:00,37.08,37.08,36.22,36.81,26000.0,18.5812,18.5812,18.1502,18.4459,26000.0
2008-01-28 10:00:00,36.8,36.85,36.15,36.85,20800.0,18.4409,18.4659,18.1152,18.4659,20800.0
2008-01-28 10:30:00,36.82,37.47,36.73,37.34,34600.0,18.4509,18.7766,18.4058,18.7115,34600.0
2008-01-28 11:00:00,37.3,37.61,37.17,37.49,26800.0,18.6914,18.8468,18.6263,18.7866,26800.0
2008-01-28 11:30:00,37.44,37.83,37.4,37.4,23600.0,18.7616,18.957,18.7415,18.7415,23600.0
2008-01-28 12:00:00,37.38,37.46,37.07,37.37,29400.0,18.7315,18.7716,18.5762,18.7265,29400.0
2008-01-28 12:30:00,37.37,37.52,37.3,37.43,41000.0,18.7265,18.8017,18.6914,18.7566,41000.0
2008-01-28 13:00:00,37.4,37.55,37.38,37.5,47200.0,18.7415,18.8167,18.7315,18.7917,47200.0
2008-01-28 13:30:00,37.47,37.65,37.25,37.38,33500.0,18.7766,18.8668,18.6664,18.7315,33500.0
2008-01-28 14:00:00,37.37,37.73,37.35,37.54,42200.0,18.7265,18.9069,18.7165,18.8117,42200.0
2008-01-28 14:30:00,37.53,37.81,37.4,37.5,45600.0,18.8067,18.947,18.7415,18.7917,45600.0
2008-01-28 15:00:00,37.53,37.66,37.16,37.59,50600.0,18.8067,18.8718,18.6213,18.8368,50600.0
2008-01-28 15:30:00,37.58,38.15,37.51,38.11,77400.0,18.8317,19.1174,18.7967,19.0973,77400.0
2008-01-29 09:30:00,38.58,39.17,38.25,38.3,66700.0,19.3329,19.6285,19.1675,19.1925,66700.0
2008-01-29 10:00:00,38.3,38.98,37.99,38.89,43100.0,19.1925,19.5333,19.0372,19.4882,43100.0
2008-01-29 10:30:00,38.85,38.93,38.18,38.36,91100.0,19.4682,19.5082,19.1324,19.2226,91100.0
2008-01-29 11:00:00,38.37,38.66,38.37,38.48,32700.0,19.2276,19.3729,19.2276,19.2827,32700.0
2008-01-29 11:30:00,38.49,38.57,38.32,38.44,30700.0,19.2878,19.3278,19.2026,19.2627,30700.0
2008-01-29 12:00:00,38.41,38.43,37.92,38.08,67300.0,19.2477,19.2577,19.0021,19.0823,67300.0
2008-01-29 12:30:00,38.09,38.1,37.87,37.96,48800.0,19.0873,19.0923,18.9771,19.0222,48800.0
2008-01-29 13:00:00,37.96,38.05,37.91,38.01,29600.0,19.0222,19.0673,18.9971,19.0472,29600.0
2008-01-29 13:30:00,38.0,38.08,37.77,37.77,31300.0,19.0422,19.0823,18.927,18.927,31300.0
2008-01-29 14:00:00,37.8,38.05,37.73,37.99,29500.0,18.942,19.0673,18.9069,19.0372,29500.0
2008-01-29 14:30:00,38.0,38.03,37.85,37.98,38700.0,19.0422,19.0572,18.967,19.0322,38700.0
2008-01-29 15:00:00,37.98,38.28,37.96,38.05,51000.0,19.0322,19.1825,19.0222,19.0673,51000.0
2008-01-29 15:30:00,38.03,38.11,37.63,37.69,96600.0,19.0572,19.0973,18.8568,18.8869,96600.0
2008-01-30 09:30:00,37.54,37.59,37.11,37.31,36500.0,18.8117,18.8368,18.5962,18.6964,36500.0
2008-01-30 10:00:00,37.3,37.55,37.11,37.26,18400.0,18.6914,18.8167,18.5962,18.6714,18400.0
2008-01-30 10:30:00,37.27,37.42,37.21,37.33,16900.0,18.6764,18.7516,18.6463,18.7065,16900.0
2008-01-30 11:00:00,37.38,37.42,37.22,37.36,72600.0,18.7315,18.7516,18.6513,18.7215,72600.0
2008-01-30 11:30:00,37.28,37.42,37.09,37.23,47700.0,18.6814,18.7516,18.5862,18.6564,47700.0
2008-01-30 12:00:00,37.21,37.3,37.11,37.26,32200.0,18.6463,18.6914,18.5962,18.6714,32200.0
2008-01-30 12:30:00,37.29,37.29,37.06,37.06,5600.0,18.6864,18.6864,18.5712,18.5712,5600.0
2008-01-30 13:00:00,37.05,37.32,37.02,37.27,9300.0,18.5662,18.7015,18.5511,18.6764,9300.0
2008-01-30 13:30:00,37.28,37.29,36.99,37.1,18700.0,18.6814,18.6864,18.5361,18.5912,18700.0
2008-01-30 14:00:00,37.04,37.98,36.99,37.86,69900.0,18.5611,19.0322,18.5361,18.9721,69900.0
2008-01-30 14:30:00,37.84,38.25,37.37,38.25,68700.0,18.962,19.1675,18.7265,19.1675,68700.0
2008-01-30 15:00:00,38.19,38.57,37.64,37.75,90100.0,19.1374,19.3278,18.8618,18.9169,90100.0
2008-01-30 15:30:00,37.78,37.82,36.67,36.79,151600.0,18.932,18.952,18.3757,18.4359,151600.0
2008-01-31 09:30:00,35.43,35.43,34.27,34.84,285000.0,17.7544,17.7544,17.1731,17.4587,285000.0
2008-01-31 10:00:00,34.83,36.02,34.76,35.71,461300.0,17.4537,18.05,17.4186,17.8947,461300.0
2008-01-31 10:30:00,35.75,36.09,35.64,35.95,513700.0,17.9147,18.0851,17.8596,18.0149,513700.0
2008-01-31 11:00:00,35.89,36.4,35.8,36.3,552800.0,17.9849,18.2404,17.9398,18.1903,552800.0
2008-01-31 11:30:00,36.3,36.72,36.17,36.28,245600.0,18.1903,18.4008,18.1252,18.1803,245600.0
2008-01-31 12:00:00,36.28,36.42,35.82,36.15,334400.0,18.1803,18.2505,17.9498,18.1152,334400.0
2008-01-31 12:30:00,36.15,36.2,35.49,35.68,326900.0,18.1152,18.1402,17.7844,17.8796,326900.0
2008-01-31 13:00:00,35.67,35.85,35.45,35.47,421200.0,17.8746,17.9648,17.7644,17.7744,421200.0
2008-01-31 13:30:00,35.46,35.48,35.16,35.39,621400.0,17.7694,17.7794,17.6191,17.7343,621400.0
2008-01-31 14:00:00,35.39,35.6,35.35,35.42,516700.0,17.7343,17.8395,17.7143,17.7493,516700.0
2008-01-31 14:30:00,35.43,36.09,35.39,35.74,552900.0,17.7544,18.0851,17.7343,17.9097,552900.0
2008-01-31 15:00:00,35.74,35.84,35.56,35.68,451300.0,17.9097,17.9598,17.8195,17.8796,451300.0
2008-01-31 15:30:00,35.68,35.97,35.25,35.73,1304100.0,17.8796,18.025,17.6642,17.9047,1304100.0
2008-02-01 09:30:00,35.48,35.94,35.4,35.71,1664000.0,17.7794,18.0099,17.7393,17.8947,1664000.0
2008-02-01 10:00:00,35.71,36.5,35.6,36.0,803500.0,17.8947,18.2905,17.8395,18.04,803500.0
2008-02-01 10:30:00,35.99,36.0,35.67,35.8,544100.0,18.035,18.04,17.8746,17.9398,544100.0
2008-02-01 11:00:00,35.8,35.99,35.67,35.71,243900.0,17.9398,18.035,17.8746,17.8947,243900.0
2008-02-01 11:30:00,35.71,35.86,35.71,35.76,324000.0,17.8947,17.9698,17.8947,17.9197,324000.0
2008-02-01 12:00:00,35.76,35.89,35.7,35.82,169100.0,17.9197,17.9849,17.8897,17.9498,169100.0
2008-02-01 12:30:00,35.82,36.0,35.82,35.92,94500.0,17.9498,18.04,17.9498,17.9999,94500.0
2008-02-01 13:00:00,35.92,35.96,35.87,35.95,125400.0,17.9999,18.0199,17.9748,18.0149,125400.0
2008-02-01 13:30:00,35.95,36.11,35.91,36.09,215100.0,18.0149,18.0951,17.9949,18.0851,215100.0
2008-02-01 14:00:00,36.09,36.51,36.07,36.42,317600.0,18.0851,18.2956,18.0751,18.2505,317600.0
2008-02-01 14:30:00,36.42,36.88,36.41,36.85,282600.0,18.2505,18.481,18.2454,18.4659,282600.0
2008-02-01 15:00:00,36.84,36.91,36.64,36.66,442200.0,18.4609,18.496,18.3607,18.3707,442200.0
2008-02-01 15:30:00,36.66,36.76,36.4,36.4,411500.0,18.3707,18.4208,18.2404,18.2404,411500.0
2008-02-04 09:30:00,36.33,36.94,36.19,36.61,136500.0,18.2054,18.511,18.1352,18.3457,136500.0
2008-02-04 10:00:00,36.61,36.74,36.44,36.74,70700.0,18.3457,18.4108,18.2605,18.4108,70700.0
2008-02-04 10:30:00,36.75,37.0,36.58,36.99,88400.0,18.4158,18.5411,18.3306,18.5361,88400.0
2008-02-04 11:00:00,36.98,37.4,36.95,37.24,192600.0,18.5311,18.7415,18.516,18.6614,192600.0
2008-02-04 11:30:00,37.2,37.23,36.86,37.08,58600.0,18.6413,18.6564,18.4709,18.5812,58600.0
2008-02-04 12:00:00,37.1,37.24,37.02,37.07,32300.0,18.5912,18.6614,18.5511,18.5762,32300.0
2008-02-04 12:30:00,37.06,37.28,37.03,37.09,50600.0,18.5712,18.6814,18.5561,18.5862,50600.0
2008-02-04 13:00:00,37.05,37.1,36.89,37.05,59700.0,18.5662,18.5912,18.486,18.5662,59700.0
2008-02-04 13:30:00,37.06,37.16,37.01,37.15,68700.0,18.5712,18.6213,18.5461,18.6163,68700.0
2008-02-04 14:00:00,37.15,37.24,37.14,37.2,49300.0,18.6163,18.6614,18.6113,18.6413,49300.0
2008-02-04 14:30:00,37.18,37.2,36.98,37.14,130100.0,18.6313,18.6413,18.5311,18.6113,130100.0
2008-02-04 15:00:00,37.14,37.18,37.06,37.17,280800.0,18.6113,18.6313,18.5712,18.6263,280800.0
2008-02-04 15:30:00,37.17,37.19,36.8,36.94,272700.0,18.6263,18.6363,18.4409,18.511,272700.0
2008-02-05 09:30:00,36.2,37.08,35.91,36.87,101300.0,18.1402,18.5812,17.9949,18.476,101300.0
2008-02-05 10:00:00,36.84,37.1,36.6,37.1,157400.0,18.4609,18.5912,18.3407,18.5912,157400.0
2008-02-05 10:30:00,37.11,37.22,36.73,36.75,70200.0,18.5962,18.6513,18.4058,18.4158,70200.0
2008-02-05 11:00:00,36.76,36.82,36.51,36.69,32700.0,18.4208,18.4509,18.2956,18.3858,32700.0
2008-02-05 11:30:00,36.69,36.92,36.56,36.8,70400.0,18.3858,18.501,18.3206,18.4409,70400.0
2008-02-05 12:00:00,36.8,36.8,36.45,36.45,25400.0,18.4409,18.4409,18.2655,18.2655,25400.0
2008-02-05 12:30:00,36.45,36.77,36.37,36.7,45100.0,18.2655,18.4258,18.2254,18.3908,45100.0
2008-02-05 13:00:00,36.69,36.85,36.6,36.65,55700.0,18.3858,18.4659,18.3407,18.3657,55700.0
2008-02-05 13:30:00,36.64,36.7,36.4,36.6,42900.0,18.3607,18.3908,18.2404,18.3407,42900.0
2008-02-05 14:00:00,36.61,36.72,36.35,36.58,47300.0,18.3457,18.4008,18.2154,18.3306,47300.0
2008-02-05 14:30:00,36.57,36.7,36.43,36.55,56200.0,18.3256,18.3908,18.2555,18.3156,56200.0
2008-02-05 15:00:00,36.55,36.78,36.42,36.51,130400.0,18.3156,18.4309,18.2505,18.2956,130400.0
2008-02-05 15:30:00,36.5,36.64,36.0,36.06,158400.0,18.2905,18.3607,18.04,18.0701,158400.0
2008-02-06 09:30:00,36.29,36.43,35.99,36.0,62900.0,18.1853,18.2555,18.035,18.04,62900.0
2008-02-06 10:00:00,36.06,36.46,36.06,36.24,22500.0,18.0701,18.2705,18.0701,18.1603,22500.0
2008-02-06 10:30:00,36.28,36.68,36.11,36.44,32200.0,18.1803,18.3807,18.0951,18.2605,32200.0
2008-02-06 11:00:00,36.45,36.69,36.35,36.38,32700.0,18.2655,18.3858,18.2154,18.2304,32700.0
2008-02-06 11:30:00,36.37,36.44,35.98,36.09,64200.0,18.2254,18.2605,18.03,18.0851,64200.0
2008-02-06 12:00:00,36.09,36.11,35.55,35.55,72200.0,18.0851,18.0951,17.8145,17.8145,72200.0
2008-02-06 12:30:00,35.56,35.63,35.5,35.6,19800.0,17.8195,17.8546,17.7894,17.8395,19800.0
2008-02-06 13:00:00,35.62,35.8,35.6,35.73,19000.0,17.8496,17.9398,17.8395,17.9047,19000.0
2008-02-06 13:30:00,35.71,35.74,35.5,35.5,23400.0,17.8947,17.9097,17.7894,17.7894,23400.0
2008-02-06 14:00:00,35.51,35.51,35.32,35.43,45800.0,17.7944,17.7944,17.6992,17.7544,45800.0
2008-02-06 14:30:00,35.44,35.73,35.35,35.6,33700.0,17.7594,17.9047,17.7143,17.8395,33700.0
2008-02-06 15:00:00,35.63,35.69,35.29,35.57,43500.0,17.8546,17.8846,17.6842,17.8245,43500.0
2008-02-06 15:30:00,35.53,35.56,35.21,35.35,122100.0,17.8045,17.8195,17.6441,17.7143,122100.0
2008-02-07 09:30:00,35.28,35.82,35.01,35.2,105800.0,17.6792,17.9498,17.5439,17.6391,105800.0
2008-02-07 10:00:00,35.22,35.48,35.0,35.24,127900.0,17.6491,17.7794,17.5389,17.6591,127900.0
2008-02-07 10:30:00,35.16,35.29,34.94,34.97,97600.0,17.6191,17.6842,17.5088,17.5238,97600.0
2008-02-07 11:00:00,34.97,35.05,34.82,34.92,45200.0,17.5238,17.5639,17.4487,17.4988,45200.0
2008-02-07 11:30:00,35.0,35.12,34.88,35.1,23200.0,17.5389,17.599,17.4787,17.589,23200.0
2008-02-07 12:00:00,35.15,35.2,35.06,35.19,21100.0,17.614,17.6391,17.5689,17.6341,21100.0
2008-02-07 12:30:00,35.19,35.71,35.19,35.69,21900.0,17.6341,17.8947,17.6341,17.8846,21900.0
2008-02-07 13:00:00,35.68,35.8,35.35,35.58,66600.0,17.8796,17.9398,17.7143,17.8295,66600.0
2008-02-07 13:30:00,35.57,36.12,35.47,36.12,52000.0,17.8245,18.1001,17.7744,18.1001,52000.0
2008-02-07 14:00:00,36.12,36.27,35.64,35.79,80400.0,18.1001,18.1753,17.8596,17.9348,80400.0
2008-02-07 14:30:00,35.79,36.0,35.48,35.66,38100.0,17.9348,18.04,17.7794,17.8696,38100.0
2008-02-07 15:00:00,35.69,36.1,35.41,35.95,88600.0,17.8846,18.0901,17.7443,18.0149,88600.0
2008-02-07 15:30:00,35.96,36.08,35.58,36.08,74400.0,18.0199,18.0801,17.8295,18.0801,74400.0
2008-02-08 09:30:00,35.9,36.47,35.9,36.34,58100.0,17.9899,18.2755,17.9899,18.2104,58100.0
2008-02-08 10:00:00,36.34,36.4,36.24,36.39,46200.0,18.2104,18.2404,18.1603,18.2354,46200.0
2008-02-08 10:30:00,36.36,36.45,36.26,36.34,30500.0,18.2204,18.2655,18.1703,18.2104,30500.0
2008-02-08 11:00:00,36.3,36.35,36.11,36.21,33800.0,18.1903,18.2154,18.0951,18.1452,33800.0
2008-02-08 11:30:00,36.16,36.21,35.89,35.9,28900.0,18.1202,18.1452,17.9849,17.9899,28900.0
2008-02-08 12:00:00,35.91,35.91,35.37,35.71,25800.0,17.9949,17.9949,17.7243,17.8947,25800.0
2008-02-08 12:30:00,35.67,35.67,35.28,35.3,29200.0,17.8746,17.8746,17.6792,17.6892,29200.0
2008-02-08 13:00:00,35.28,35.47,35.28,35.41,31300.0,17.6792,17.7744,17.6792,17.7443,31300.0
2008-02-08 13:30:00,35.41,35.64,35.34,35.39,36600.0,17.7443,17.8596,17.7093,17.7343,36600.0
2008-02-08 14:00:00,35.36,35.42,35.15,35.19,27700.0,17.7193,17.7493,17.614,17.6341,27700.0
2008-02-08 14:30:00,35.16,35.24,34.71,34.88,45000.0,17.6191,17.6591,17.3936,17.4787,45000.0
2008-02-08 15:00:00,34.85,35.0,34.62,34.96,65600.0,17.4637,17.5389,17.3485,17.5188,65600.0
2008-02-08 15:30:00,34.97,35.35,34.76,35.01,62900.0,17.5238,17.7143,17.4186,17.5439,62900.0
2008-02-11 09:30:00,34.86,34.86,33.76,34.05,31000.0,17.4687,17.4687,16.9175,17.0628,31000.0
2008-02-11 10:00:00,34.05,34.29,33.92,34.21,45600.0,17.0628,17.1831,16.9977,17.143,45600.0
2008-02-11 10:30:00,34.23,34.49,34.17,34.44,20900.0,17.153,17.2833,17.123,17.2583,20900.0
2008-02-11 11:00:00,34.44,34.48,34.38,34.4,23100.0,17.2583,17.2783,17.2282,17.2382,23100.0
2008-02-11 11:30:00,34.39,34.47,34.15,34.25,22200.0,17.2332,17.2733,17.1129,17.163,22200.0
2008-02-11 12:00:00,34.25,34.65,34.24,34.3,25000.0,17.163,17.3635,17.158,17.1881,25000.0
2008-02-11 12:30:00,34.29,34.5,34.28,34.41,30700.0,17.1831,17.2883,17.1781,17.2432,30700.0
2008-02-11 13:00:00,34.41,34.51,34.3,34.4,48700.0,17.2432,17.2933,17.1881,17.2382,48700.0
2008-02-11 13:30:00,34.4,34.67,34.33,34.57,29300.0,17.2382,17.3735,17.2031,17.3234,29300.0
2008-02-11 14:00:00,34.56,34.7,34.25,34.28,43900.0,17.3184,17.3885,17.163,17.1781,43900.0
2008-02-11 14:30:00,34.31,34.54,34.08,34.36,41100.0,17.1931,17.3084,17.0779,17.2182,41100.0
2008-02-11 15:00:00,34.36,34.47,34.16,34.35,79700.0,17.2182,17.2733,17.1179,17.2132,79700.0
2008-02-11 15:30:00,34.35,34.41,34.22,34.3,96200.0,17.2132,17.2432,17.148,17.1881,96200.0
2008-02-12 09:30:00,34.26,35.01,34.08,34.15,54200.0,17.1681,17.5439,17.0779,17.1129,54200.0
2008-02-12 10:00:00,34.13,34.63,34.13,34.39,75200.0,17.1029,17.3535,17.1029,17.2332,75200.0
2008-02-12 10:30:00,34.35,34.46,34.21,34.35,99000.0,17.2132,17.2683,17.143,17.2132,99000.0
2008-02-12 11:00:00,34.35,34.39,34.24,34.31,110400.0,17.2132,17.2332,17.158,17.1931,110400.0
2008-02-12 11:30:00,34.3,34.42,34.24,34.41,47200.0,17.1881,17.2482,17.158,17.2432,47200.0
2008-02-12 12:00:00,34.41,34.48,34.29,34.47,20300.0,17.2432,17.2783,17.1831,17.2733,20300.0
2008-02-12 12:30:00,34.46,34.69,34.37,34.69,30200.0,17.2683,17.3835,17.2232,17.3835,30200.0
2008-02-12 13:00:00,34.7,34.84,34.63,34.79,32300.0,17.3885,17.4587,17.3535,17.4336,32300.0
2008-02-12 13:30:00,34.79,34.98,34.61,34.91,67500.0,17.4336,17.5289,17.3434,17.4938,67500.0
2008-02-12 14:00:00,34.92,34.92,34.64,34.73,16700.0,17.4988,17.4988,17.3585,17.4036,16700.0
2008-02-12 14:30:00,34.75,34.83,34.5,34.83,28000.0,17.4136,17.4537,17.2883,17.4537,28000.0
2008-02-12 15:00:00,34.8,34.8,34.19,34.37,41600.0,17.4387,17.4387,17.133,17.2232,41600.0
2008-02-12 15:30:00,34.37,34.83,34.0,34.75,70500.0,17.2232,17.4537,17.0378,17.4136,70500.0
2008-02-13 09:30:00,35.28,35.37,34.62,34.82,53800.0,17.6792,17.7243,17.3485,17.4487,53800.0
2008-02-13 10:00:00,34.8,34.89,34.27,34.47,33100.0,17.4387,17.4838,17.1731,17.2733,33100.0
2008-02-13 10:30:00,34.46,34.46,34.13,34.4,35200.0,17.2683,17.2683,17.1029,17.2382,35200.0
2008-02-13 11:00:00,34.35,34.57,34.27,34.44,44100.0,17.2132,17.3234,17.1731,17.2583,44100.0
2008-02-13 11:30:00,34.44,34.57,34.24,34.36,20100.0,17.2583,17.3234,17.158,17.2182,20100.0
2008-02-13 12:00:00,34.36,34.77,34.36,34.71,37700.0,17.2182,17.4236,17.2182,17.3936,37700.0
2008-02-13 12:30:00,34.67,34.79,34.58,34.68,14700.0,17.3735,17.4336,17.3284,17.3785,14700.0
2008-02-13 13:00:00,34.63,34.99,34.63,34.93,25600.0,17.3535,17.5339,17.3535,17.5038,25600.0
2008-02-13 13:30:00,34.88,35.0,34.82,34.91,41200.0,17.4787,17.5389,17.4487,17.4938,41200.0
2008-02-13 14:00:00,34.9,34.99,34.73,34.77,24000.0,17.4888,17.5339,17.4036,17.4236,24000.0
2008-02-13 14:30:00,34.77,35.06,34.67,35.04,28900.0,17.4236,17.5689,17.3735,17.5589,28900.0
2008-02-13 15:00:00,35.04,35.14,34.74,34.91,63700.0,17.5589,17.609,17.4086,17.4938,63700.0
2008-02-13 15:30:00,34.91,35.33,34.86,35.23,172600.0,17.4938,17.7042,17.4687,17.6541,172600.0
2008-02-14 09:30:00,35.28,35.65,34.89,35.06,36300.0,17.6792,17.8646,17.4838,17.5689,36300.0
2008-02-14 10:00:00,35.05,35.46,35.02,35.35,37000.0,17.5639,17.7694,17.5489,17.7143,37000.0
2008-02-14 10:30:00,35.35,35.42,35.04,35.18,43400.0,17.7143,17.7493,17.5589,17.6291,43400.0
2008-02-14 11:00:00,35.21,35.37,35.08,35.13,122800.0,17.6441,17.7243,17.579,17.604,122800.0
2008-02-14 11:30:00,35.09,35.32,35.02,35.19,71800.0,17.584,17.6992,17.5489,17.6341,71800.0
2008-02-14 12:00:00,35.19,35.4,35.06,35.4,49300.0,17.6341,17.7393,17.5689,17.7393,49300.0
2008-02-14 12:30:00,35.44,35.44,35.21,35.32,33900.0,17.7594,17.7594,17.6441,17.6992,33900.0
2008-02-14 13:00:00,35.32,35.36,35.06,35.15,32100.0,17.6992,17.7193,17.5689,17.614,32100.0
2008-02-14 13:30:00,35.17,35.43,35.17,35.38,127500.0,17.6241,17.7544,17.6241,17.7293,127500.0
2008-02-14 14:00:00,35.39,35.54,35.33,35.43,467700.0,17.7343,17.8095,17.7042,17.7544,467700.0
2008-02-14 14:30:00,35.41,35.54,35.34,35.47,166700.0,17.7443,17.8095,17.7093,17.7744,166700.0
2008-02-14 15:00:00,35.52,35.76,35.38,35.5,91800.0,17.7995,17.9197,17.7293,17.7894,91800.0
2008-02-14 15:30:00,35.49,35.63,35.25,35.26,200700.0,17.7844,17.8546,17.6642,17.6692,200700.0
2008-02-15 09:30:00,35.04,35.59,35.04,35.43,72100.0,17.5589,17.8345,17.5589,17.7544,72100.0
2008-02-15 10:00:00,35.44,35.58,35.25,35.45,53800.0,17.7594,17.8295,17.6642,17.7644,53800.0
2008-02-15 10:30:00,35.47,35.67,35.1,35.2,37200.0,17.7744,17.8746,17.589,17.6391,37200.0
2008-02-15 11:00:00,35.22,35.29,34.89,34.92,27500.0,17.6491,17.6842,17.4838,17.4988,27500.0
2008-02-15 11:30:00,34.93,34.98,34.73,34.92,26700.0,17.5038,17.5289,17.4036,17.4988,26700.0
2008-02-15 12:00:00,34.92,35.07,34.67,34.74,29600.0,17.4988,17.574,17.3735,17.4086,29600.0
2008-02-15 12:30:00,34.75,34.78,34.64,34.71,12800.0,17.4136,17.4286,17.3585,17.3936,12800.0
2008-02-15 13:00:00,34.66,34.74,34.54,34.66,19600.0,17.3685,17.4086,17.3084,17.3685,19600.0
2008-02-15 13:30:00,34.67,34.99,34.67,34.99,18900.0,17.3735,17.5339,17.3735,17.5339,18900.0
2008-02-15 14:00:00,35.0,35.05,34.88,34.95,43700.0,17.5389,17.5639,17.4787,17.5138,43700.0
2008-02-15 14:30:00,34.99,35.03,34.85,35.01,24000.0,17.5339,17.5539,17.4637,17.5439,24000.0
2008-02-15 15:00:00,35.0,35.14,34.9,34.93,29500.0,17.5389,17.609,17.4888,17.5038,29500.0
2008-02-15 15:30:00,34.95,35.33,34.94,35.26,57600.0,17.5138,17.7042,17.5088,17.6692,57600.0
2008-02-19 09:30:00,35.7,36.04,35.5,35.56,50100.0,17.8897,18.06,17.7894,17.8195,50100.0
2008-02-19 10:00:00,35.46,35.66,35.43,35.55,38600.0,17.7694,17.8696,17.7544,17.8145,38600.0
2008-02-19 10:30:00,35.49,35.56,35.35,35.37,45000.0,17.7844,17.8195,17.7143,17.7243,45000.0
2008-02-19 11:00:00,35.41,35.74,35.39,35.68,65000.0,17.7443,17.9097,17.7343,17.8796,65000.0
2008-02-19 11:30:00,35.65,35.88,35.64,35.87,38900.0,17.8646,17.9799,17.8596,17.9748,38900.0
2008-02-19 12:00:00,35.88,35.88,35.69,35.72,20500.0,17.9799,17.9799,17.8846,17.8997,20500.0
2008-02-19 12:30:00,35.71,35.71,35.4,35.5,26700.0,17.8947,17.8947,17.7393,17.7894,26700.0
2008-02-19 13:00:00,35.55,35.98,35.55,35.86,44500.0,17.8145,18.03,17.8145,17.9698,44500.0
2008-02-19 13:30:00,35.9,35.99,35.78,35.82,43800.0,17.9899,18.035,17.9297,17.9498,43800.0
2008-02-19 14:00:00,35.86,35.96,35.72,35.82,44300.0,17.9698,18.0199,17.8997,17.9498,44300.0
2008-02-19 14:30:00,35.82,35.82,35.32,35.32,40500.0,17.9498,17.9498,17.6992,17.6992,40500.0
2008-02-19 15:00:00,35.3,35.64,35.23,35.54,45100.0,17.6892,17.8596,17.6541,17.8095,45100.0
2008-02-19 15:30:00,35.51,35.68,35.34,35.38,68600.0,17.7944,17.8796,17.7093,17.7293,68600.0
2008-02-20 09:30:00,35.05,35.27,34.9,34.97,33300.0,17.5639,17.6742,17.4888,17.5238,33300.0
2008-02-20 10:00:00,34.96,35.05,34.83,35.0,33600.0,17.5188,17.5639,17.4537,17.5389,33600.0
2008-02-20 10:30:00,34.97,35.05,34.9,34.94,22300.0,17.5238,17.5639,17.4888,17.5088,22300.0
2008-02-20 11:00:00,34.93,34.99,34.89,34.96,16600.0,17.5038,17.5339,17.4838,17.5188,16600.0
2008-02-20 11:30:00,34.99,35.2,34.88,35.17,19100.0,17.5339,17.6391,17.4787,17.6241,19100.0
2008-02-20 12:00:00,35.19,35.83,35.1,35.66,52700.0,17.6341,17.9548,17.589,17.8696,52700.0
2008-02-20 12:30:00,35.67,35.9,35.51,35.71,46500.0,17.8746,17.9899,17.7944,17.8947,46500.0
2008-02-20 13:00:00,35.66,35.83,35.47,35.48,77600.0,17.8696,17.9548,17.7744,17.7794,77600.0
2008-02-20 13:30:00,35.43,35.83,35.42,35.67,22800.0,17.7544,17.9548,17.7493,17.8746,22800.0
2008-02-20 14:00:00,35.71,35.95,35.46,35.73,55000.0,17.8947,18.0149,17.7694,17.9047,55000.0
2008-02-20 14:30:00,35.76,36.1,35.59,35.99,44100.0,17.9197,18.0901,17.8345,18.035,44100.0
2008-02-20 15:00:00,35.98,36.1,35.72,35.76,28000.0,18.03,18.0901,17.8997,17.9197,28000.0
2008-02-20 15:30:00,35.76,36.23,35.66,36.18,109400.0,17.9197,18.1552,17.8696,18.1302,109400.0
2008-02-21 09:30:00,36.54,36.96,36.37,36.75,42800.0,18.3106,18.5211,18.2254,18.4158,42800.0
2008-02-21 10:00:00,36.75,37.26,36.5,36.9,66500.0,18.4158,18.6714,18.2905,18.491,66500.0
2008-02-21 10:30:00,36.93,36.98,36.52,36.63,48100.0,18.506,18.5311,18.3006,18.3557,48100.0
2008-02-21 11:00:00,36.67,36.69,36.39,36.49,38800.0,18.3757,18.3858,18.2354,18.2855,38800.0
2008-02-21 11:30:00,36.49,36.73,36.47,36.62,20400.0,18.2855,18.4058,18.2755,18.3507,20400.0
2008-02-21 12:00:00,36.67,36.67,36.18,36.45,74300.0,18.3757,18.3757,18.1302,18.2655,74300.0
2008-02-21 12:30:00,36.49,36.49,36.29,36.41,17700.0,18.2855,18.2855,18.1853,18.2454,17700.0
2008-02-21 13:00:00,36.43,36.44,36.15,36.4,46200.0,18.2555,18.2605,18.1152,18.2404,46200.0
2008-02-21 13:30:00,36.42,36.43,36.08,36.17,43100.0,18.2505,18.2555,18.0801,18.1252,43100.0
2008-02-21 14:00:00,36.2,36.31,36.02,36.15,52200.0,18.1402,18.1953,18.05,18.1152,52200.0
2008-02-21 14:30:00,36.22,36.28,36.07,36.2,54900.0,18.1502,18.1803,18.0751,18.1402,54900.0
2008-02-21 15:00:00,36.22,36.25,35.85,35.96,85600.0,18.1502,18.1653,17.9648,18.0199,85600.0
2008-02-21 15:30:00,35.94,35.99,35.73,35.9,81500.0,18.0099,18.035,17.9047,17.9899,81500.0
2008-02-22 09:30:00,36.08,36.11,35.51,35.77,43300.0,18.0801,18.0951,17.7944,17.9247,43300.0
2008-02-22 10:00:00,35.78,35.84,35.47,35.72,60000.0,17.9297,17.9598,17.7744,17.8997,60000.0
2008-02-22 10:30:00,35.71,36.24,35.5,36.17,72900.0,17.8947,18.1603,17.7894,18.1252,72900.0
2008-02-22 11:00:00,36.17,36.26,35.97,36.22,49400.0,18.1252,18.1703,18.025,18.1502,49400.0
2008-02-22 11:30:00,36.22,36.4,35.68,35.75,44200.0,18.1502,18.2404,17.8796,17.9147,44200.0
2008-02-22 12:00:00,35.75,35.84,35.35,35.41,33600.0,17.9147,17.9598,17.7143,17.7443,33600.0
2008-02-22 12:30:00,35.41,35.7,35.36,35.63,19200.0,17.7443,17.8897,17.7193,17.8546,19200.0
2008-02-22 13:00:00,35.63,35.85,35.62,35.63,19600.0,17.8546,17.9648,17.8496,17.8546,19600.0
2008-02-22 13:30:00,35.61,35.7,35.46,35.5,27900.0,17.8446,17.8897,17.7694,17.7894,27900.0
2008-02-22 14:00:00,35.48,35.64,35.4,35.54,27600.0,17.7794,17.8596,17.7393,17.8095,27600.0
2008-02-22 14:30:00,35.5,35.62,35.44,35.53,26100.0,17.7894,17.8496,17.7594,17.8045,26100.0
2008-02-22 15:00:00,35.52,35.54,35.22,35.4,57800.0,17.7995,17.8095,17.6491,17.7393,57800.0
2008-02-22 15:30:00,35.4,36.14,35.39,36.14,129100.0,17.7393,18.1101,17.7343,18.1101,129100.0
2008-02-25 09:30:00,35.94,35.99,35.21,35.58,50300.0,18.0099,18.035,17.6441,17.8295,50300.0
2008-02-25 10:00:00,35.6,36.14,35.51,36.14,73600.0,17.8395,18.1101,17.7944,18.1101,73600.0
2008-02-25 10:30:00,36.18,36.33,35.84,36.24,53900.0,18.1302,18.2054,17.9598,18.1603,53900.0
2008-02-25 11:00:00,36.22,36.31,36.1,36.23,33000.0,18.1502,18.1953,18.0901,18.1552,33000.0
2008-02-25 11:30:00,36.25,36.34,36.06,36.1,42700.0,18.1653,18.2104,18.0701,18.0901,42700.0
2008-02-25 12:00:00,36.1,36.31,36.08,36.31,29800.0,18.0901,18.1953,18.0801,18.1953,29800.0
2008-02-25 12:30:00,36.3,36.47,36.21,36.45,16200.0,18.1903,18.2755,18.1452,18.2655,16200.0
2008-02-25 13:00:00,36.41,36.56,36.23,36.26,26900.0,18.2454,18.3206,18.1552,18.1703,26900.0
2008-02-25 13:30:00,36.26,36.46,36.05,36.43,23600.0,18.1703,18.2705,18.065,18.2555,23600.0
2008-02-25 14:00:00,36.42,37.04,36.27,36.94,40300.0,18.2505,18.5611,18.1753,18.511,40300.0
2008-02-25 14:30:00,36.94,37.11,36.67,36.75,97900.0,18.511,18.5962,18.3757,18.4158,97900.0
2008-02-25 15:00:00,36.77,37.15,36.71,37.15,68900.0,18.4258,18.6163,18.3958,18.6163,68900.0
2008-02-25 15:30:00,37.13,37.41,37.07,37.34,142500.0,18.6062,18.7466,18.5762,18.7115,142500.0
2008-02-26 09:30:00,37.0,37.94,37.0,37.38,56400.0,18.5411,19.0121,18.5411,18.7315,56400.0
2008-02-26 10:00:00,37.38,37.74,37.22,37.55,61400.0,18.7315,18.9119,18.6513,18.8167,61400.0
2008-02-26 10:30:00,37.57,37.8,37.51,37.75,62200.0,18.8267,18.942,18.7967,18.9169,62200.0
2008-02-26 11:00:00,37.75,37.85,37.65,37.77,55000.0,18.9169,18.967,18.8668,18.927,55000.0
2008-02-26 11:30:00,37.79,37.84,37.74,37.76,31100.0,18.937,18.962,18.9119,18.9219,31100.0
2008-02-26 12:00:00,37.76,37.86,37.65,37.82,40400.0,18.9219,18.9721,18.8668,18.952,40400.0
2008-02-26 12:30:00,37.83,37.89,37.5,37.61,45800.0,18.957,18.9871,18.7917,18.8468,45800.0
2008-02-26 13:00:00,37.71,37.84,37.66,37.66,15600.0,18.8969,18.962,18.8718,18.8718,15600.0
2008-02-26 13:30:00,37.68,37.74,37.29,37.56,58500.0,18.8819,18.9119,18.6864,18.8217,58500.0
2008-02-26 14:00:00,37.56,37.96,37.44,37.87,39700.0,18.8217,19.0222,18.7616,18.9771,39700.0
2008-02-26 14:30:00,37.86,38.22,37.86,37.9,53600.0,18.9721,19.1525,18.9721,18.9921,53600.0
2008-02-26 15:00:00,37.93,37.95,37.26,37.68,61900.0,19.0071,19.0172,18.6714,18.8819,61900.0
2008-02-26 15:30:00,37.7,37.75,37.02,37.35,205400.0,18.8919,18.9169,18.5511,18.7165,205400.0
2008-02-27 09:30:00,37.29,37.82,36.88,37.14,90100.0,18.6864,18.952,18.481,18.6113,90100.0
2008-02-27 10:00:00,37.13,37.56,36.27,36.37,102200.0,18.6062,18.8217,18.1753,18.2254,102200.0
2008-02-27 10:30:00,36.39,37.1,36.18,36.34,96500.0,18.2354,18.5912,18.1302,18.2104,96500.0
2008-02-27 11:00:00,36.34,36.49,35.83,35.86,75600.0,18.2104,18.2855,17.9548,17.9698,75600.0
2008-02-27 11:30:00,35.84,36.23,35.73,36.22,178800.0,17.9598,18.1552,17.9047,18.1502,178800.0
2008-02-27 12:00:00,36.22,36.46,36.18,36.36,106000.0,18.1502,18.2705,18.1302,18.2204,106000.0
2008-02-27 12:30:00,36.39,36.92,36.36,36.92,28100.0,18.2354,18.501,18.2204,18.501,28100.0
2008-02-27 13:00:00,36.9,37.0,36.55,36.58,37600.0,18.491,18.5411,18.3156,18.3306,37600.0
2008-02-27 13:30:00,36.58,36.58,36.17,36.35,108900.0,18.3306,18.3306,18.1252,18.2154,108900.0
2008-02-27 14:00:00,36.35,36.35,35.82,36.13,175700.0,18.2154,18.2154,17.9498,18.1051,175700.0
2008-02-27 14:30:00,36.1,36.2,35.97,36.18,59500.0,18.0901,18.1402,18.025,18.1302,59500.0
2008-02-27 15:00:00,36.18,36.25,35.83,35.84,120700.0,18.1302,18.1653,17.9548,17.9598,120700.0
2008-02-27 15:30:00,35.84,36.18,35.75,36.05,237300.0,17.9598,18.1302,17.9147,18.065,237300.0
2008-02-28 09:30:00,36.04,36.63,35.96,36.58,108600.0,18.06,18.3557,18.0199,18.3306,108600.0
2008-02-28 10:00:00,36.57,36.85,36.32,36.59,152400.0,18.3256,18.4659,18.2003,18.3356,152400.0
2008-02-28 10:30:00,36.61,36.69,36.37,36.68,284600.0,18.3457,18.3858,18.2254,18.3807,284600.0
2008-02-28 11:00:00,36.68,36.73,36.41,36.52,98600.0,18.3807,18.4058,18.2454,18.3006,98600.0
2008-02-28 11:30:00,36.52,36.66,36.48,36.62,49800.0,18.3006,18.3707,18.2805,18.3507,49800.0
2008-02-28 12:00:00,36.61,36.63,36.43,36.47,45900.0,18.3457,18.3557,18.2555,18.2755,45900.0
2008-02-28 12:30:00,36.45,36.66,36.45,36.53,164500.0,18.2655,18.3707,18.2655,18.3056,164500.0
2008-02-28 13:00:00,36.52,36.68,36.49,36.58,63300.0,18.3006,18.3807,18.2855,18.3306,63300.0
2008-02-28 13:30:00,36.59,36.73,36.5,36.63,49000.0,18.3356,18.4058,18.2905,18.3557,49000.0
2008-02-28 14:00:00,36.64,36.82,36.55,36.79,59100.0,18.3607,18.4509,18.3156,18.4359,59100.0
2008-02-28 14:30:00,36.77,37.13,36.74,37.12,91400.0,18.4258,18.6062,18.4108,18.6012,91400.0
2008-02-28 15:00:00,37.13,37.17,36.95,37.05,131800.0,18.6062,18.6263,18.516,18.5662,131800.0
2008-02-28 15:30:00,37.05,37.11,36.91,36.95,151500.0,18.5662,18.5962,18.496,18.516,151500.0
2008-02-29 09:30:00,36.46,36.8,36.26,36.55,42800.0,18.2705,18.4409,18.1703,18.3156,42800.0
2008-02-29 10:00:00,36.59,36.7,36.35,36.39,36000.0,18.3356,18.3908,18.2154,18.2354,36000.0
2008-02-29 10:30:00,36.43,36.47,36.23,36.31,79100.0,18.2555,18.2755,18.1552,18.1953,79100.0
2008-02-29 11:00:00,36.33,36.4,36.13,36.16,50900.0,18.2054,18.2404,18.1051,18.1202,50900.0
2008-02-29 11:30:00,36.14,36.3,36.14,36.27,43300.0,18.1101,18.1903,18.1101,18.1753,43300.0
2008-02-29 12:00:00,36.23,36.3,36.19,36.23,36100.0,18.1552,18.1903,18.1352,18.1552,36100.0
2008-02-29 12:30:00,36.25,36.26,36.04,36.11,24200.0,18.1653,18.1703,18.06,18.0951,24200.0
2008-02-29 13:00:00,36.12,36.18,36.02,36.09,31600.0,18.1001,18.1302,18.05,18.0851,31600.0
2008-02-29 13:30:00,36.09,36.17,36.0,36.05,45600.0,18.0851,18.1252,18.04,18.065,45600.0
2008-02-29 14:00:00,36.05,36.2,36.03,36.17,68800.0,18.065,18.1402,18.055,18.1252,68800.0
2008-02-29 14:30:00,36.15,36.38,36.13,36.22,99100.0,18.1152,18.2304,18.1051,18.1502,99100.0
2008-02-29 15:00:00,36.22,36.24,36.05,36.07,63600.0,18.1502,18.1603,18.065,18.0751,63600.0
2008-02-29 15:30:00,36.06,36.08,35.57,35.84,89100.0,18.0701,18.0801,17.8245,17.9598,89100.0
2008-03-03 09:30:00,36.2,36.26,35.61,35.85,74100.0,18.1402,18.1703,17.8446,17.9648,74100.0
2008-03-03 10:00:00,35.9,36.82,35.85,36.72,76100.0,17.9899,18.4509,17.9648,18.4008,76100.0
2008-03-03 10:30:00,36.71,36.88,36.43,36.59,83700.0,18.3958,18.481,18.2555,18.3356,83700.0
2008-03-03 11:00:00,36.52,36.68,36.48,36.61,41700.0,18.3006,18.3807,18.2805,18.3457,41700.0
2008-03-03 11:30:00,36.59,36.68,36.23,36.57,66700.0,18.3356,18.3807,18.1552,18.3256,66700.0
2008-03-03 12:00:00,36.57,36.64,36.1,36.38,55000.0,18.3256,18.3607,18.0901,18.2304,55000.0
2008-03-03 12:30:00,36.41,36.43,36.17,36.33,38900.0,18.2454,18.2555,18.1252,18.2054,38900.0
2008-03-03 13:00:00,36.35,36.45,36.26,36.43,25700.0,18.2154,18.2655,18.1703,18.2555,25700.0
2008-03-03 13:30:00,36.44,36.65,36.31,36.46,34600.0,18.2605,18.3657,18.1953,18.2705,34600.0
2008-03-03 14:00:00,36.44,36.56,36.08,36.12,48800.0,18.2605,18.3206,18.0801,18.1001,48800.0
2008-03-03 14:30:00,36.13,36.18,35.87,35.88,57300.0,18.1051,18.1302,17.9748,17.9799,57300.0
2008-03-03 15:00:00,35.92,36.37,35.88,36.29,64500.0,17.9999,18.2254,17.9799,18.1853,64500.0
2008-03-03 15:30:00,36.34,36.63,36.26,36.56,46900.0,18.2104,18.3557,18.1703,18.3206,46900.0
2008-03-04 09:30:00,36.45,36.45,35.2,35.31,95500.0,18.2655,18.2655,17.6391,17.6942,95500.0
2008-03-04 10:00:00,35.26,35.62,35.25,35.32,153600.0,17.6692,17.8496,17.6642,17.6992,153600.0
2008-03-04 10:30:00,35.27,35.3,34.92,34.92,68200.0,17.6742,17.6892,17.4988,17.4988,68200.0
2008-03-04 11:00:00,34.92,35.12,34.84,34.9,53000.0,17.4988,17.599,17.4587,17.4888,53000.0
2008-03-04 11:30:00,34.9,34.94,34.66,34.68,41900.0,17.4888,17.5088,17.3685,17.3785,41900.0
2008-03-04 12:00:00,34.68,34.91,34.59,34.64,49900.0,17.3785,17.4938,17.3334,17.3585,49900.0
2008-03-04 12:30:00,34.59,34.64,34.34,34.35,83400.0,17.3334,17.3585,17.2081,17.2132,83400.0
2008-03-04 13:00:00,34.39,34.43,34.15,34.21,166200.0,17.2332,17.2532,17.1129,17.143,166200.0
2008-03-04 13:30:00,34.23,34.23,33.86,34.06,73600.0,17.153,17.153,16.9676,17.0678,73600.0
2008-03-04 14:00:00,34.04,34.22,34.0,34.19,120100.0,17.0578,17.148,17.0378,17.133,120100.0
2008-03-04 14:30:00,34.17,34.62,34.04,34.16,160200.0,17.123,17.3485,17.0578,17.1179,160200.0
2008-03-04 15:00:00,34.17,34.52,34.07,34.32,257900.0,17.123,17.2983,17.0728,17.1981,257900.0
2008-03-04 15:30:00,34.3,34.67,34.28,34.42,298100.0,17.1881,17.3735,17.1781,17.2482,298100.0
2008-03-05 09:30:00,35.04,35.04,34.67,34.92,78000.0,17.5589,17.5589,17.3735,17.4988,78000.0
2008-03-05 10:00:00,34.94,35.26,34.82,34.83,100500.0,17.5088,17.6692,17.4487,17.4537,100500.0
2008-03-05 10:30:00,34.83,35.04,34.63,34.77,64400.0,17.4537,17.5589,17.3535,17.4236,64400.0
2008-03-05 11:00:00,34.76,34.81,34.61,34.76,56800.0,17.4186,17.4437,17.3434,17.4186,56800.0
2008-03-05 11:30:00,34.75,34.9,34.69,34.9,19600.0,17.4136,17.4888,17.3835,17.4888,19600.0
2008-03-05 12:00:00,34.9,35.22,34.75,34.84,46000.0,17.4888,17.6491,17.4136,17.4587,46000.0
2008-03-05 12:30:00,34.84,34.95,34.67,34.8,48200.0,17.4587,17.5138,17.3735,17.4387,48200.0
2008-03-05 13:00:00,34.8,34.8,34.47,34.6,42800.0,17.4387,17.4387,17.2733,17.3384,42800.0
2008-03-05 13:30:00,34.64,34.64,34.18,34.41,70600.0,17.3585,17.3585,17.128,17.2432,70600.0
2008-03-05 14:00:00,34.41,34.55,34.27,34.29,149100.0,17.2432,17.3134,17.1731,17.1831,149100.0
2008-03-05 14:30:00,34.29,34.57,34.08,34.26,48300.0,17.1831,17.3234,17.0779,17.1681,48300.0
2008-03-05 15:00:00,34.25,34.39,34.18,34.3,148200.0,17.163,17.2332,17.128,17.1881,148200.0
2008-03-05 15:30:00,34.26,34.42,34.23,34.4,82200.0,17.1681,17.2482,17.153,17.2382,82200.0
2008-03-06 09:30:00,34.34,35.25,32.75,33.73,256800.0,17.2081,17.6642,16.4114,16.9025,256800.0
2008-03-06 10:00:00,33.75,33.96,33.5,33.87,176200.0,16.9125,17.0177,16.7872,16.9726,176200.0
2008-03-06 10:30:00,33.89,33.98,33.52,33.58,63000.0,16.9826,17.0277,16.7972,16.8273,63000.0
2008-03-06 11:00:00,33.58,33.66,33.46,33.53,82400.0,16.8273,16.8674,16.7672,16.8022,82400.0
2008-03-06 11:30:00,33.5,33.71,33.5,33.71,61800.0,16.7872,16.8924,16.7872,16.8924,61800.0
2008-03-06 12:00:00,33.7,33.87,33.64,33.87,49600.0,16.8874,16.9726,16.8574,16.9726,49600.0
2008-03-06 12:30:00,33.88,34.06,33.8,33.91,59800.0,16.9776,17.0678,16.9375,16.9927,59800.0
2008-03-06 13:00:00,33.92,34.08,33.79,33.81,51300.0,16.9977,17.0779,16.9325,16.9426,51300.0
2008-03-06 13:30:00,33.81,33.9,33.79,33.87,25600.0,16.9426,16.9877,16.9325,16.9726,25600.0
2008-03-06 14:00:00,33.87,33.98,33.83,33.87,44200.0,16.9726,17.0277,16.9526,16.9726,44200.0
2008-03-06 14:30:00,33.9,34.4,33.85,34.19,85800.0,16.9877,17.2382,16.9626,17.133,85800.0
2008-03-06 15:00:00,34.17,34.19,33.88,33.98,72200.0,17.123,17.133,16.9776,17.0277,72200.0
2008-03-06 15:30:00,33.98,33.98,33.29,33.35,139500.0,17.0277,17.0277,16.682,16.712,139500.0
2008-03-07 09:30:00,33.0,33.76,32.53,33.74,118900.0,16.5367,16.9175,16.3011,16.9075,118900.0
2008-03-07 10:00:00,33.7,33.87,33.21,33.34,72700.0,16.8874,16.9726,16.6419,16.707,72700.0
2008-03-07 10:30:00,33.34,33.62,33.06,33.11,88500.0,16.707,16.8473,16.5667,16.5918,88500.0
2008-03-07 11:00:00,33.12,33.26,33.1,33.16,42000.0,16.5968,16.6669,16.5868,16.6168,42000.0
2008-03-07 11:30:00,33.15,33.27,32.8,32.85,53800.0,16.6118,16.672,16.4364,16.4615,53800.0
2008-03-07 12:00:00,32.87,33.02,32.75,32.92,26800.0,16.4715,16.5467,16.4114,16.4966,26800.0
2008-03-07 12:30:00,32.96,33.21,32.89,33.1,27600.0,16.5166,16.6419,16.4815,16.5868,27600.0
2008-03-07 13:00:00,33.1,33.14,32.97,33.11,39300.0,16.5868,16.6068,16.5216,16.5918,39300.0
2008-03-07 13:30:00,33.1,33.13,32.96,33.12,88800.0,16.5868,16.6018,16.5166,16.5968,88800.0
2008-03-07 14:00:00,33.12,33.43,33.05,33.25,77100.0,16.5968,16.7521,16.5617,16.6619,77100.0
2008-03-07 14:30:00,33.25,33.61,33.14,33.6,58000.0,16.6619,16.8423,16.6068,16.8373,58000.0
2008-03-07 15:00:00,33.59,33.69,33.31,33.54,154100.0,16.8323,16.8824,16.692,16.8073,154100.0
2008-03-07 15:30:00,33.54,33.54,33.21,33.44,94100.0,16.8073,16.8073,16.6419,16.7571,94100.0
2008-03-10 09:30:00,33.35,33.56,32.96,33.15,60800.0,16.712,16.8173,16.5166,16.6118,60800.0
2008-03-10 10:00:00,33.14,33.26,32.72,32.96,114500.0,16.6068,16.6669,16.3963,16.5166,114500.0
2008-03-10 10:30:00,32.94,33.01,32.74,32.74,105700.0,16.5066,16.5417,16.4064,16.4064,105700.0
2008-03-10 11:00:00,32.74,32.9,32.4,32.44,72400.0,16.4064,16.4865,16.236,16.256,72400.0
2008-03-10 11:30:00,32.44,32.52,32.22,32.4,93200.0,16.256,16.2961,16.1458,16.236,93200.0
2008-03-10 12:00:00,32.4,32.45,32.25,32.27,112800.0,16.236,16.261,16.1608,16.1708,112800.0
2008-03-10 12:30:00,32.25,32.52,32.25,32.45,90700.0,16.1608,16.2961,16.1608,16.261,90700.0
2008-03-10 13:00:00,32.45,32.54,32.45,32.48,79200.0,16.261,16.3061,16.261,16.2761,79200.0
2008-03-10 13:30:00,32.47,32.51,32.34,32.41,65200.0,16.2711,16.2911,16.2059,16.241,65200.0
2008-03-10 14:00:00,32.41,32.52,32.35,32.47,77400.0,16.241,16.2961,16.2109,16.2711,77400.0
2008-03-10 14:30:00,32.45,32.57,32.3,32.42,90100.0,16.261,16.3212,16.1859,16.246,90100.0
2008-03-10 15:00:00,32.4,32.56,32.28,32.36,92800.0,16.236,16.3162,16.1759,16.2159,92800.0
2008-03-10 15:30:00,32.34,32.43,32.07,32.1,315500.0,16.2059,16.251,16.0706,16.0857,315500.0
2008-03-11 09:30:00,33.0,33.1,32.62,32.65,68100.0,16.5367,16.5868,16.3462,16.3613,68100.0
2008-03-11 10:00:00,32.54,32.72,32.27,32.68,92100.0,16.3061,16.3963,16.1708,16.3763,92100.0
2008-03-11 10:30:00,32.68,32.75,32.48,32.75,27600.0,16.3763,16.4114,16.2761,16.4114,27600.0
2008-03-11 11:00:00,32.74,32.8,32.6,32.72,26200.0,16.4064,16.4364,16.3362,16.3963,26200.0
2008-03-11 11:30:00,32.71,32.89,32.5,32.54,85300.0,16.3913,16.4815,16.2861,16.3061,85300.0
2008-03-11 12:00:00,32.54,32.98,32.51,32.95,46700.0,16.3061,16.5266,16.2911,16.5116,46700.0
2008-03-11 12:30:00,32.94,32.95,32.45,32.81,31900.0,16.5066,16.5116,16.261,16.4414,31900.0
2008-03-11 13:00:00,32.8,33.01,32.6,32.96,73500.0,16.4364,16.5417,16.3362,16.5166,73500.0
2008-03-11 13:30:00,32.96,33.01,32.88,32.93,40400.0,16.5166,16.5417,16.4765,16.5016,40400.0
2008-03-11 14:00:00,32.95,33.23,32.92,33.21,126800.0,16.5116,16.6519,16.4966,16.6419,126800.0
2008-03-11 14:30:00,33.21,33.94,33.2,33.77,116400.0,16.6419,17.0077,16.6369,16.9225,116400.0
2008-03-11 15:00:00,33.77,34.11,33.74,34.08,160400.0,16.9225,17.0929,16.9075,17.0779,160400.0
2008-03-11 15:30:00,34.07,34.73,33.92,34.63,197600.0,17.0728,17.4036,16.9977,17.3535,197600.0
2008-03-12 09:30:00,34.49,35.15,34.39,34.62,86600.0,17.2833,17.614,17.2332,17.3485,86600.0
2008-03-12 10:00:00,34.61,34.67,34.19,34.42,84900.0,17.3434,17.3735,17.133,17.2482,84900.0
2008-03-12 10:30:00,34.42,34.5,34.36,34.42,134800.0,17.2482,17.2883,17.2182,17.2482,134800.0
2008-03-12 11:00:00,34.46,34.72,34.4,34.61,239600.0,17.2683,17.3986,17.2382,17.3434,239600.0
2008-03-12 11:30:00,34.54,34.71,34.31,34.42,70100.0,17.3084,17.3936,17.1931,17.2482,70100.0
2008-03-12 12:00:00,34.4,34.51,33.99,34.12,73400.0,17.2382,17.2933,17.0328,17.0979,73400.0
2008-03-12 12:30:00,34.14,34.22,33.85,34.18,72300.0,17.1079,17.148,16.9626,17.128,72300.0
2008-03-12 13:00:00,34.21,34.61,34.21,34.52,41700.0,17.143,17.3434,17.143,17.2983,41700.0
2008-03-12 13:30:00,34.52,34.65,34.3,34.6,37600.0,17.2983,17.3635,17.1881,17.3384,37600.0
2008-03-12 14:00:00,34.59,34.74,34.39,34.55,70800.0,17.3334,17.4086,17.2332,17.3134,70800.0
2008-03-12 14:30:00,34.56,34.9,34.56,34.7,92600.0,17.3184,17.4888,17.3184,17.3885,92600.0
2008-03-12 15:00:00,34.69,34.79,34.45,34.61,80300.0,17.3835,17.4336,17.2633,17.3434,80300.0
2008-03-12 15:30:00,34.62,34.74,33.99,34.01,148100.0,17.3485,17.4086,17.0328,17.0428,148100.0
2008-03-13 09:30:00,33.64,33.64,32.54,32.85,93400.0,17.0123,17.0123,16.456,16.6127,93400.0
2008-03-13 10:00:00,32.84,32.97,32.49,32.54,78000.0,16.6077,16.6734,16.4307,16.456,78000.0
2008-03-13 10:30:00,32.55,32.73,32.4,32.64,67400.0,16.461,16.5521,16.3852,16.5065,67400.0
2008-03-13 11:00:00,32.68,33.19,32.65,32.96,289700.0,16.5268,16.7847,16.5116,16.6684,289700.0
2008-03-13 11:30:00,32.96,33.49,32.94,33.39,37500.0,16.6684,16.9364,16.6583,16.8858,37500.0
2008-03-13 12:00:00,33.39,33.78,33.28,33.35,38300.0,16.8858,17.0831,16.8302,16.8656,38300.0
2008-03-13 12:30:00,33.34,33.52,33.05,33.34,30800.0,16.8605,16.9516,16.7139,16.8605,30800.0
2008-03-13 13:00:00,33.34,33.79,33.24,33.78,40300.0,16.8605,17.0881,16.81,17.0831,40300.0
2008-03-13 13:30:00,33.76,33.96,33.4,33.77,31400.0,17.0729,17.1741,16.8909,17.078,31400.0
2008-03-13 14:00:00,33.75,33.8,33.5,33.78,46000.0,17.0679,17.0932,16.9415,17.0831,46000.0
2008-03-13 14:30:00,33.78,33.83,33.42,33.75,28100.0,17.0831,17.1083,16.901,17.0679,28100.0
2008-03-13 15:00:00,33.77,33.85,33.52,33.72,34300.0,17.078,17.1185,16.9516,17.0527,34300.0
2008-03-13 15:30:00,33.76,33.84,33.45,33.74,55300.0,17.0729,17.1134,16.9162,17.0628,55300.0
2008-03-14 09:30:00,34.11,34.36,32.33,32.33,67500.0,17.2499,17.3764,16.3498,16.3498,67500.0
2008-03-14 10:00:00,32.32,33.56,31.97,33.18,70500.0,16.3447,16.9718,16.1677,16.7796,70500.0
2008-03-14 10:30:00,33.27,33.48,32.81,33.23,38000.0,16.8251,16.9313,16.5925,16.8049,38000.0
2008-03-14 11:00:00,33.21,33.49,32.99,33.01,25600.0,16.7948,16.9364,16.6835,16.6937,25600.0
2008-03-14 11:30:00,32.95,33.24,32.76,32.87,51100.0,16.6633,16.81,16.5672,16.6229,51100.0
2008-03-14 12:00:00,32.86,32.98,32.79,32.89,32200.0,16.6178,16.6785,16.5824,16.633,32200.0
2008-03-14 12:30:00,32.88,32.99,32.71,32.85,54900.0,16.6279,16.6835,16.5419,16.6127,54900.0
2008-03-14 13:00:00,32.85,32.89,32.55,32.59,53900.0,16.6127,16.633,16.461,16.4813,53900.0
2008-03-14 13:30:00,32.58,32.7,32.2,32.21,90500.0,16.4762,16.5369,16.284,16.2891,90500.0
2008-03-14 14:00:00,32.21,32.25,31.78,31.87,98800.0,16.2891,16.3093,16.0716,16.1171,98800.0
2008-03-14 14:30:00,31.92,32.19,31.78,32.13,77500.0,16.1424,16.279,16.0716,16.2486,77500.0
2008-03-14 15:00:00,32.11,32.99,32.11,32.89,129900.0,16.2385,16.6835,16.2385,16.633,129900.0
2008-03-14 15:30:00,32.91,32.91,32.35,32.67,137600.0,16.6431,16.6431,16.3599,16.5217,137600.0
2008-03-17 09:30:00,31.69,32.32,31.28,32.0,47700.0,16.0261,16.3447,15.8188,16.1829,47700.0
2008-03-17 10:00:00,31.97,32.63,31.92,32.42,29600.0,16.1677,16.5015,16.1424,16.3953,29600.0
2008-03-17 10:30:00,32.43,32.72,32.24,32.52,41400.0,16.4003,16.547,16.3043,16.4459,41400.0
2008-03-17 11:00:00,32.54,32.64,32.09,32.36,51500.0,16.456,16.5065,16.2284,16.3649,51500.0
2008-03-17 11:30:00,32.31,32.55,32.0,32.08,25500.0,16.3397,16.461,16.1829,16.2233,25500.0
2008-03-17 12:00:00,32.03,32.14,31.81,31.86,38700.0,16.1981,16.2537,16.0868,16.1121,38700.0
2008-03-17 12:30:00,31.86,32.15,31.77,32.1,38800.0,16.1121,16.2587,16.0666,16.2335,38800.0
2008-03-17 13:00:00,32.09,32.11,31.76,31.77,34400.0,16.2284,16.2385,16.0615,16.0666,34400.0
2008-03-17 13:30:00,31.78,32.1,31.76,32.01,34000.0,16.0716,16.2335,16.0615,16.1879,34000.0
2008-03-17 14:00:00,31.97,32.26,31.8,32.03,81800.0,16.1677,16.3144,16.0817,16.1981,81800.0
2008-03-17 14:30:00,32.0,32.49,31.85,32.36,67500.0,16.1829,16.4307,16.107,16.3649,67500.0
2008-03-17 15:00:00,32.29,32.67,32.22,32.44,79400.0,16.3295,16.5217,16.2941,16.4054,79400.0
2008-03-17 15:30:00,32.44,32.68,32.37,32.37,100400.0,16.4054,16.5268,16.37,16.37,100400.0
2008-03-18 09:30:00,33.19,33.35,32.64,32.88,71400.0,16.7847,16.8656,16.5065,16.6279,71400.0
2008-03-18 10:00:00,32.94,33.04,32.9,32.93,85100.0,16.6583,16.7088,16.638,16.6532,85100.0
2008-03-18 10:30:00,32.94,33.2,32.65,33.15,65800.0,16.6583,16.7897,16.5116,16.7645,65800.0
2008-03-18 11:00:00,33.15,33.34,33.11,33.15,42300.0,16.7645,16.8605,16.7442,16.7645,42300.0
2008-03-18 11:30:00,33.17,33.17,33.0,33.15,29700.0,16.7746,16.7746,16.6886,16.7645,29700.0
2008-03-18 12:00:00,33.15,33.52,33.15,33.52,97300.0,16.7645,16.9516,16.7645,16.9516,97300.0
2008-03-18 12:30:00,33.54,34.08,33.54,34.0,142300.0,16.9617,17.2348,16.9617,17.1943,142300.0
2008-03-18 13:00:00,34.0,34.04,33.64,33.72,138700.0,17.1943,17.2145,17.0123,17.0527,138700.0
2008-03-18 13:30:00,33.76,33.86,33.55,33.58,84700.0,17.0729,17.1235,16.9667,16.9819,84700.0
2008-03-18 14:00:00,33.61,33.72,32.86,33.35,70100.0,16.9971,17.0527,16.6178,16.8656,70100.0
2008-03-18 14:30:00,33.28,34.0,33.04,33.98,79000.0,16.8302,17.1943,16.7088,17.1842,79000.0
2008-03-18 15:00:00,33.97,34.0,33.62,33.96,90400.0,17.1791,17.1943,17.0021,17.1741,90400.0
2008-03-18 15:30:00,33.96,34.18,33.86,34.16,174400.0,17.1741,17.2853,17.1235,17.2752,174400.0
2008-03-19 09:30:00,34.58,34.91,34.17,34.24,44900.0,17.4876,17.6545,17.2803,17.3157,44900.0
2008-03-19 10:00:00,34.21,34.75,34.13,34.62,52700.0,17.3005,17.5736,17.2601,17.5079,52700.0
2008-03-19 10:30:00,34.65,35.05,34.55,35.03,45000.0,17.523,17.7253,17.4725,17.7152,45000.0
2008-03-19 11:00:00,35.03,35.38,34.94,35.25,44100.0,17.7152,17.8922,17.6697,17.8265,44100.0
2008-03-19 11:30:00,35.25,35.35,35.12,35.31,57900.0,17.8265,17.877,17.7607,17.8568,57900.0
2008-03-19 12:00:00,35.32,35.61,35.3,35.46,49200.0,17.8619,18.0085,17.8517,17.9327,49200.0
2008-03-19 12:30:00,35.38,35.41,35.03,35.03,79800.0,17.8922,17.9074,17.7152,17.7152,79800.0
2008-03-19 13:00:00,35.08,35.33,34.77,34.95,78700.0,17.7405,17.8669,17.5837,17.6747,78700.0
2008-03-19 13:30:00,34.88,35.03,34.64,34.81,74000.0,17.6393,17.7152,17.518,17.6039,74000.0
2008-03-19 14:00:00,34.83,34.98,34.61,34.77,63300.0,17.6141,17.6899,17.5028,17.5837,63300.0
2008-03-19 14:30:00,34.75,34.87,34.51,34.77,97700.0,17.5736,17.6343,17.4522,17.5837,97700.0
2008-03-19 15:00:00,34.78,34.99,34.54,34.57,72700.0,17.5888,17.695,17.4674,17.4826,72700.0
2008-03-19 15:30:00,34.6,34.72,34.4,34.42,138000.0,17.4977,17.5584,17.3966,17.4067,138000.0
2008-03-20 09:30:00,34.77,34.77,34.15,34.36,598400.0,17.5837,17.5837,17.2702,17.3764,598400.0
2008-03-20 10:00:00,34.42,34.49,34.14,34.44,56100.0,17.4067,17.4421,17.2651,17.4168,56100.0
2008-03-20 10:30:00,34.42,34.59,34.35,34.47,45400.0,17.4067,17.4927,17.3713,17.432,45400.0
2008-03-20 11:00:00,34.52,34.9,34.44,34.82,38900.0,17.4573,17.6495,17.4168,17.609,38900.0
2008-03-20 11:30:00,34.84,34.94,34.71,34.8,74300.0,17.6191,17.6697,17.5534,17.5989,74300.0
2008-03-20 12:00:00,34.8,34.97,34.76,34.83,51200.0,17.5989,17.6849,17.5787,17.6141,51200.0
2008-03-20 12:30:00,34.87,35.0,34.78,34.93,34900.0,17.6343,17.7,17.5888,17.6646,34900.0
2008-03-20 13:00:00,34.93,35.19,34.88,35.02,29000.0,17.6646,17.7961,17.6393,17.7101,29000.0
2008-03-20 13:30:00,35.02,35.32,35.01,35.29,41400.0,17.7101,17.8619,17.7051,17.8467,41400.0
2008-03-20 14:00:00,35.29,35.53,35.25,35.51,58200.0,17.8467,17.9681,17.8265,17.9579,58200.0
2008-03-20 14:30:00,35.5,35.82,35.45,35.69,91400.0,17.9529,18.1147,17.9276,18.049,91400.0
2008-03-20 15:00:00,35.7,35.75,35.46,35.48,172800.0,18.054,18.0793,17.9327,17.9428,172800.0
2008-03-20 15:30:00,35.46,35.75,35.25,35.61,203200.0,17.9327,18.0793,17.8265,18.0085,203200.0
2008-03-24 09:30:00,35.6,36.29,35.6,36.05,51200.0,18.0035,18.3524,18.0035,18.231,51200.0
2008-03-24 10:00:00,36.05,36.15,36.0,36.1,57000.0,18.231,18.2816,18.2057,18.2563,57000.0
2008-03-24 10:30:00,36.13,36.74,36.13,36.65,49900.0,18.2715,18.58,18.2715,18.5345,49900.0
2008-03-24 11:00:00,36.65,36.93,36.54,36.89,142300.0,18.5345,18.6761,18.4788,18.6558,142300.0
2008-03-24 11:30:00,36.89,37.25,36.84,37.05,71600.0,18.6558,18.8379,18.6305,18.7367,71600.0
2008-03-24 12:00:00,37.05,37.4,36.95,37.34,120200.0,18.7367,18.9137,18.6862,18.8834,120200.0
2008-03-24 12:30:00,37.33,37.64,37.33,37.53,60800.0,18.8783,19.0351,18.8783,18.9795,60800.0
2008-03-24 13:00:00,37.51,37.61,37.31,37.42,56800.0,18.9694,19.0199,18.8682,18.9239,56800.0
2008-03-24 13:30:00,37.42,37.54,37.4,37.43,77100.0,18.9239,18.9845,18.9137,18.9289,77100.0
2008-03-24 14:00:00,37.41,37.41,37.22,37.26,49600.0,18.9188,18.9188,18.8227,18.8429,49600.0
2008-03-24 14:30:00,37.27,37.3,37.08,37.14,59900.0,18.848,18.8632,18.7519,18.7823,59900.0
2008-03-24 15:00:00,37.12,37.21,37.01,37.13,70800.0,18.7721,18.8177,18.7165,18.7772,70800.0
2008-03-24 15:30:00,37.11,37.2,36.91,37.2,120500.0,18.7671,18.8126,18.6659,18.8126,120500.0
2008-03-25 09:30:00,37.2,37.25,36.42,36.48,52400.0,18.8126,18.8379,18.4181,18.4485,52400.0
2008-03-25 10:00:00,36.44,36.68,36.17,36.31,51200.0,18.4283,18.5496,18.2917,18.3625,51200.0
2008-03-25 10:30:00,36.32,36.7,36.03,36.59,42200.0,18.3676,18.5597,18.2209,18.5041,42200.0
2008-03-25 11:00:00,36.58,36.78,36.46,36.61,160700.0,18.4991,18.6002,18.4384,18.5142,160700.0
2008-03-25 11:30:00,36.57,36.57,36.23,36.36,34800.0,18.494,18.494,18.3221,18.3878,34800.0
2008-03-25 12:00:00,36.37,36.67,36.36,36.63,28400.0,18.3929,18.5446,18.3878,18.5243,28400.0
2008-03-25 12:30:00,36.62,36.79,36.6,36.63,24600.0,18.5193,18.6053,18.5092,18.5243,24600.0
2008-03-25 13:00:00,36.64,36.82,36.51,36.73,47300.0,18.5294,18.6204,18.4637,18.5749,47300.0
2008-03-25 13:30:00,36.74,37.11,36.65,37.11,224400.0,18.58,18.7671,18.5345,18.7671,224400.0
2008-03-25 14:00:00,37.11,37.35,37.01,37.19,57200.0,18.7671,18.8885,18.7165,18.8075,57200.0
2008-03-25 14:30:00,37.22,37.43,37.14,37.22,83100.0,18.8227,18.9289,18.7823,18.8227,83100.0
2008-03-25 15:00:00,37.23,37.5,37.13,37.33,60900.0,18.8278,18.9643,18.7772,18.8783,60900.0
2008-03-25 15:30:00,37.31,37.38,37.0,37.38,130100.0,18.8682,18.9036,18.7115,18.9036,130100.0
2008-03-26 09:30:00,37.08,37.31,36.59,37.14,139800.0,18.7519,18.8682,18.5041,18.7823,139800.0
2008-03-26 10:00:00,37.18,37.31,36.81,37.28,72300.0,18.8025,18.8682,18.6154,18.8531,72300.0
2008-03-26 10:30:00,37.31,37.53,36.9,36.98,44000.0,18.8682,18.9795,18.6609,18.7013,44000.0
2008-03-26 11:00:00,36.96,36.96,36.63,36.75,382600.0,18.6912,18.6912,18.5243,18.585,382600.0
2008-03-26 11:30:00,36.74,36.75,36.44,36.61,283600.0,18.58,18.585,18.4283,18.5142,283600.0
2008-03-26 12:00:00,36.6,36.65,36.45,36.5,18200.0,18.5092,18.5345,18.4333,18.4586,18200.0
2008-03-26 12:30:00,36.52,36.55,36.04,36.08,35300.0,18.4687,18.4839,18.226,18.2462,35300.0
2008-03-26 13:00:00,36.08,36.25,35.9,35.94,58700.0,18.2462,18.3322,18.1552,18.1754,58700.0
2008-03-26 13:30:00,35.91,36.04,35.83,35.98,32500.0,18.1602,18.226,18.1198,18.1956,32500.0
2008-03-26 14:00:00,35.98,36.23,35.88,36.17,39500.0,18.1956,18.3221,18.1451,18.2917,39500.0
2008-03-26 14:30:00,36.15,36.41,36.05,36.41,42200.0,18.2816,18.4131,18.231,18.4131,42200.0
2008-03-26 15:00:00,36.41,36.54,36.24,36.33,58500.0,18.4131,18.4788,18.3271,18.3726,58500.0
2008-03-26 15:30:00,36.35,36.43,36.06,36.22,144600.0,18.3827,18.4232,18.2361,18.317,144600.0
2008-03-27 09:30:00,36.5,36.5,35.82,36.36,37800.0,18.4586,18.4586,18.1147,18.3878,37800.0
2008-03-27 10:00:00,36.29,36.3,36.0,36.14,18600.0,18.3524,18.3575,18.2057,18.2765,18600.0
2008-03-27 10:30:00,36.19,36.3,36.04,36.28,23500.0,18.3018,18.3575,18.226,18.3473,23500.0
2008-03-27 11:00:00,36.29,36.66,36.21,36.54,57500.0,18.3524,18.5395,18.3119,18.4788,57500.0
2008-03-27 11:30:00,36.51,36.76,36.47,36.55,32800.0,18.4637,18.5901,18.4434,18.4839,32800.0
2008-03-27 12:00:00,36.55,36.92,36.47,36.89,48500.0,18.4839,18.671,18.4434,18.6558,48500.0
2008-03-27 12:30:00,36.94,37.0,36.65,36.65,22400.0,18.6811,18.7115,18.5345,18.5345,22400.0
2008-03-27 13:00:00,36.63,36.75,36.55,36.6,16800.0,18.5243,18.585,18.4839,18.5092,16800.0
2008-03-27 13:30:00,36.6,36.67,36.37,36.63,38700.0,18.5092,18.5446,18.3929,18.5243,38700.0
2008-03-27 14:00:00,36.61,36.71,36.42,36.61,47200.0,18.5142,18.5648,18.4181,18.5142,47200.0
2008-03-27 14:30:00,36.6,36.81,36.59,36.61,38400.0,18.5092,18.6154,18.5041,18.5142,38400.0
2008-03-27 15:00:00,36.61,36.73,36.49,36.55,53700.0,18.5142,18.5749,18.4535,18.4839,53700.0
2008-03-27 15:30:00,36.55,36.62,36.01,36.04,95200.0,18.4839,18.5193,18.2108,18.226,95200.0
2008-03-28 09:30:00,36.18,36.18,35.7,35.78,36200.0,18.2968,18.2968,18.054,18.0945,36200.0
2008-03-28 10:00:00,35.81,35.91,35.7,35.87,25100.0,18.1097,18.1602,18.054,18.14,25100.0
2008-03-28 10:30:00,35.87,36.06,35.8,35.9,32000.0,18.14,18.2361,18.1046,18.1552,32000.0
2008-03-28 11:00:00,35.86,35.98,35.76,35.93,30200.0,18.1349,18.1956,18.0844,18.1703,30200.0
2008-03-28 11:30:00,35.97,36.33,35.96,36.32,25100.0,18.1906,18.3726,18.1855,18.3676,25100.0
2008-03-28 12:00:00,36.32,36.48,36.26,36.41,23800.0,18.3676,18.4485,18.3372,18.4131,23800.0
2008-03-28 12:30:00,36.43,36.5,36.12,36.13,22200.0,18.4232,18.4586,18.2664,18.2715,22200.0
2008-03-28 13:00:00,36.06,36.25,35.93,36.04,35600.0,18.2361,18.3322,18.1703,18.226,35600.0
2008-03-28 13:30:00,36.03,36.07,35.7,35.82,32000.0,18.2209,18.2411,18.054,18.1147,32000.0
2008-03-28 14:00:00,35.8,35.86,35.5,35.5,25600.0,18.1046,18.1349,17.9529,17.9529,25600.0
2008-03-28 14:30:00,35.51,35.64,35.43,35.56,21200.0,17.9579,18.0237,17.9175,17.9832,21200.0
2008-03-28 15:00:00,35.56,35.63,35.43,35.6,32300.0,17.9832,18.0186,17.9175,18.0035,32300.0
2008-03-28 15:30:00,35.62,35.65,35.22,35.25,74500.0,18.0136,18.0287,17.8113,17.8265,74500.0
2008-03-31 09:30:00,35.3,36.03,35.07,35.73,26400.0,17.8517,18.2209,17.7354,18.0692,26400.0
2008-03-31 10:00:00,35.69,35.69,35.12,35.14,22400.0,18.049,18.049,17.7607,17.7708,22400.0
2008-03-31 10:30:00,35.2,35.32,35.1,35.27,40900.0,17.8012,17.8619,17.7506,17.8366,40900.0
2008-03-31 11:00:00,35.27,35.41,35.17,35.4,29100.0,17.8366,17.9074,17.786,17.9023,29100.0
2008-03-31 11:30:00,35.38,35.57,35.32,35.52,176300.0,17.8922,17.9883,17.8619,17.963,176300.0
2008-03-31 12:00:00,35.52,35.78,35.51,35.73,26500.0,17.963,18.0945,17.9579,18.0692,26500.0
2008-03-31 12:30:00,35.72,35.98,35.64,35.97,27800.0,18.0641,18.1956,18.0237,18.1906,27800.0
2008-03-31 13:00:00,35.96,35.99,35.92,35.95,19200.0,18.1855,18.2007,18.1653,18.1805,19200.0
2008-03-31 13:30:00,35.95,36.13,35.93,36.04,35500.0,18.1805,18.2715,18.1703,18.226,35500.0
2008-03-31 14:00:00,36.04,36.07,35.94,36.06,31500.0,18.226,18.2411,18.1754,18.2361,31500.0
2008-03-31 14:30:00,36.05,36.15,35.91,35.99,37000.0,18.231,18.2816,18.1602,18.2007,37000.0
2008-03-31 15:00:00,35.98,36.07,35.75,35.83,56100.0,18.1956,18.2411,18.0793,18.1198,56100.0
2008-03-31 15:30:00,35.82,35.96,35.5,35.55,176700.0,18.1147,18.1855,17.9529,17.9782,176700.0
2008-04-01 08:30:00,35.5,35.5,35.5,35.5,100.0,17.9529,17.9529,17.9529,17.9529,100.0
2008-04-01 09:00:00,35.5,35.5,35.5,35.5,100.0,17.9529,17.9529,17.9529,17.9529,100.0
2008-04-01 09:30:00,35.92,36.33,35.75,35.84,48700.0,18.1653,18.3726,18.0793,18.1248,48700.0
2008-04-01 10:00:00,35.82,35.92,35.43,35.56,41600.0,18.1147,18.1653,17.9175,17.9832,41600.0
2008-04-01 10:30:00,35.54,35.9,35.54,35.81,48900.0,17.9731,18.1552,17.9731,18.1097,48900.0
2008-04-01 11:00:00,35.82,36.08,35.82,35.96,30700.0,18.1147,18.2462,18.1147,18.1855,30700.0
2008-04-01 11:30:00,35.94,36.06,35.68,35.76,44200.0,18.1754,18.2361,18.0439,18.0844,44200.0
2008-04-01 12:00:00,35.74,36.07,35.65,36.07,54400.0,18.0743,18.2411,18.0287,18.2411,54400.0
2008-04-01 12:30:00,36.08,36.23,36.05,36.12,31000.0,18.2462,18.3221,18.231,18.2664,31000.0
2008-04-01 13:00:00,36.12,36.38,36.08,36.33,20300.0,18.2664,18.3979,18.2462,18.3726,20300.0
2008-04-01 13:30:00,36.38,36.42,36.1,36.11,22700.0,18.3979,18.4181,18.2563,18.2614,22700.0
2008-04-01 14:00:00,36.12,36.38,36.06,36.2,34100.0,18.2664,18.3979,18.2361,18.3069,34100.0
2008-04-01 14:30:00,36.22,36.6,36.21,36.45,36000.0,18.317,18.5092,18.3119,18.4333,36000.0
2008-04-01 15:00:00,36.44,36.68,36.4,36.59,50800.0,18.4283,18.5496,18.408,18.5041,50800.0
2008-04-01 15:30:00,36.61,37.13,36.36,37.08,161000.0,18.5142,18.7772,18.3878,18.7519,161000.0
2008-04-02 09:30:00,36.98,37.1,36.03,36.4,28300.0,18.7013,18.762,18.2209,18.408,28300.0
2008-04-02 10:00:00,36.46,37.1,36.34,37.0,38700.0,18.4384,18.762,18.3777,18.7115,38700.0
2008-04-02 10:30:00,37.04,37.17,36.92,37.11,34700.0,18.7317,18.7974,18.671,18.7671,34700.0
2008-04-02 11:00:00,37.14,37.16,36.85,36.89,23400.0,18.7823,18.7924,18.6356,18.6558,23400.0
2008-04-02 11:30:00,36.88,37.14,36.86,37.1,29800.0,18.6508,18.7823,18.6407,18.762,29800.0
2008-04-02 12:00:00,37.13,37.22,37.03,37.11,22100.0,18.7772,18.8227,18.7266,18.7671,22100.0
2008-04-02 12:30:00,37.09,37.18,36.99,37.11,18200.0,18.757,18.8025,18.7064,18.7671,18200.0
2008-04-02 13:00:00,37.13,37.17,36.83,36.89,28100.0,18.7772,18.7974,18.6255,18.6558,28100.0
2008-04-02 13:30:00,36.93,37.17,36.87,37.15,27400.0,18.6761,18.7974,18.6457,18.7873,27400.0
2008-04-02 14:00:00,37.15,37.25,37.05,37.06,86900.0,18.7873,18.8379,18.7367,18.7418,86900.0
2008-04-02 14:30:00,37.07,37.17,37.03,37.15,41200.0,18.7469,18.7974,18.7266,18.7873,41200.0
2008-04-02 15:00:00,37.13,37.16,36.91,37.15,60000.0,18.7772,18.7924,18.6659,18.7873,60000.0
2008-04-02 15:30:00,37.15,37.19,37.02,37.15,112700.0,18.7873,18.8075,18.7216,18.7873,112700.0
2008-04-03 09:30:00,36.6,37.07,36.57,36.93,54500.0,18.5092,18.7469,18.494,18.6761,54500.0
2008-04-03 10:00:00,36.93,37.21,36.76,36.85,40800.0,18.6761,18.8177,18.5901,18.6356,40800.0
2008-04-03 10:30:00,36.83,36.9,36.71,36.83,29800.0,18.6255,18.6609,18.5648,18.6255,29800.0
2008-04-03 11:00:00,36.83,37.26,36.82,37.21,87200.0,18.6255,18.8429,18.6204,18.8177,87200.0
2008-04-03 11:30:00,37.23,37.3,37.06,37.17,57300.0,18.8278,18.8632,18.7418,18.7974,57300.0
2008-04-03 12:00:00,37.15,37.17,37.09,37.17,102300.0,18.7873,18.7974,18.757,18.7974,102300.0
2008-04-03 12:30:00,37.17,37.45,37.14,37.41,74100.0,18.7974,18.939,18.7823,18.9188,74100.0
2008-04-03 13:00:00,37.45,37.51,37.4,37.43,101000.0,18.939,18.9694,18.9137,18.9289,101000.0
2008-04-03 13:30:00,37.44,37.52,37.39,37.4,47600.0,18.934,18.9744,18.9087,18.9137,47600.0
2008-04-03 14:00:00,37.42,37.51,37.4,37.41,44500.0,18.9239,18.9694,18.9137,18.9188,44500.0
2008-04-03 14:30:00,37.41,37.42,37.2,37.42,52400.0,18.9188,18.9239,18.8126,18.9239,52400.0
2008-04-03 15:00:00,37.42,37.75,37.35,37.72,123700.0,18.9239,19.0907,18.8885,19.0756,123700.0
2008-04-03 15:30:00,37.7,37.9,37.58,37.59,180700.0,19.0655,19.1666,19.0048,19.0098,180700.0
2008-04-04 09:30:00,37.6,37.73,36.96,37.01,63600.0,19.0149,19.0806,18.6912,18.7165,63600.0
2008-04-04 10:00:00,37.0,37.37,36.91,37.3,38200.0,18.7115,18.8986,18.6659,18.8632,38200.0
2008-04-04 10:30:00,37.33,37.35,37.03,37.25,42800.0,18.8783,18.8885,18.7266,18.8379,42800.0
2008-04-04 11:00:00,37.24,37.87,37.22,37.86,50800.0,18.8328,19.1514,18.8227,19.1464,50800.0
2008-04-04 11:30:00,37.86,37.94,37.74,37.84,242000.0,19.1464,19.1868,19.0857,19.1363,242000.0
2008-04-04 12:00:00,37.85,38.06,37.8,37.97,52400.0,19.1413,19.2475,19.116,19.202,52400.0
2008-04-04 12:30:00,37.96,38.23,37.91,38.23,33300.0,19.1969,19.3335,19.1717,19.3335,33300.0
2008-04-04 13:00:00,38.22,38.23,37.9,37.9,43600.0,19.3284,19.3335,19.1666,19.1666,43600.0
2008-04-04 13:30:00,37.91,38.08,37.86,38.07,25900.0,19.1717,19.2576,19.1464,19.2526,25900.0
2008-04-04 14:00:00,38.09,38.15,37.77,37.88,42900.0,19.2627,19.293,19.1009,19.1565,42900.0
2008-04-04 14:30:00,37.89,38.05,37.84,37.94,47900.0,19.1615,19.2425,19.1363,19.1868,47900.0
2008-04-04 15:00:00,37.94,38.01,37.64,37.77,67900.0,19.1868,19.2222,19.0351,19.1009,67900.0
2008-04-04 15:30:00,37.75,37.76,37.46,37.76,85100.0,19.0907,19.0958,18.9441,19.0958,85100.0
2008-04-07 09:30:00,37.71,38.01,37.6,38.01,28600.0,19.0705,19.2222,19.0149,19.2222,28600.0
2008-04-07 10:00:00,38.01,38.01,37.38,37.38,31400.0,19.2222,19.2222,18.9036,18.9036,31400.0
2008-04-07 10:30:00,37.37,37.55,37.3,37.44,22300.0,18.8986,18.9896,18.8632,18.934,22300.0
2008-04-07 11:00:00,37.42,37.49,37.33,37.41,26400.0,18.9239,18.9593,18.8783,18.9188,26400.0
2008-04-07 11:30:00,37.41,37.47,37.16,37.25,42200.0,18.9188,18.9491,18.7924,18.8379,42200.0
2008-04-07 12:00:00,37.25,37.32,37.08,37.28,25500.0,18.8379,18.8733,18.7519,18.8531,25500.0
2008-04-07 12:30:00,37.29,37.49,37.25,37.49,24900.0,18.8581,18.9593,18.8379,18.9593,24900.0
2008-04-07 13:00:00,37.43,37.51,37.37,37.5,28400.0,18.9289,18.9694,18.8986,18.9643,28400.0
2008-04-07 13:30:00,37.51,37.66,37.38,37.5,61200.0,18.9694,19.0452,18.9036,18.9643,61200.0
2008-04-07 14:00:00,37.51,37.51,37.24,37.24,38700.0,18.9694,18.9694,18.8328,18.8328,38700.0
2008-04-07 14:30:00,37.25,37.31,37.13,37.13,56800.0,18.8379,18.8682,18.7772,18.7772,56800.0
2008-04-07 15:00:00,37.11,37.11,36.89,37.0,60300.0,18.7671,18.7671,18.6558,18.7115,60300.0
2008-04-07 15:30:00,37.0,37.15,36.91,37.1,75600.0,18.7115,18.7873,18.6659,18.762,75600.0
2008-04-08 09:30:00,37.16,37.25,36.75,36.83,29800.0,18.7924,18.8379,18.585,18.6255,29800.0
2008-04-08 10:00:00,36.82,36.93,36.7,36.85,40100.0,18.6204,18.6761,18.5597,18.6356,40100.0
2008-04-08 10:30:00,36.82,37.19,36.82,37.17,46200.0,18.6204,18.8075,18.6204,18.7974,46200.0
2008-04-08 11:00:00,37.15,37.44,37.15,37.41,38800.0,18.7873,18.934,18.7873,18.9188,38800.0
2008-04-08 11:30:00,37.42,37.56,37.4,37.46,19900.0,18.9239,18.9947,18.9137,18.9441,19900.0
2008-04-08 12:00:00,37.49,37.7,37.48,37.59,28700.0,18.9593,19.0655,18.9542,19.0098,28700.0
2008-04-08 12:30:00,37.58,37.6,37.49,37.57,27700.0,19.0048,19.0149,18.9593,18.9997,27700.0
2008-04-08 13:00:00,37.57,37.57,37.26,37.26,41600.0,18.9997,18.9997,18.8429,18.8429,41600.0
2008-04-08 13:30:00,37.26,37.41,37.2,37.38,20000.0,18.8429,18.9188,18.8126,18.9036,20000.0
2008-04-08 14:00:00,37.38,37.48,37.12,37.21,35400.0,18.9036,18.9542,18.7721,18.8177,35400.0
2008-04-08 14:30:00,37.2,37.28,37.1,37.28,58400.0,18.8126,18.8531,18.762,18.8531,58400.0
2008-04-08 15:00:00,37.27,37.27,36.88,37.02,41500.0,18.848,18.848,18.6508,18.7216,41500.0
2008-04-08 15:30:00,37.03,37.25,36.89,36.9,73300.0,18.7266,18.8379,18.6558,18.6609,73300.0
2008-04-09 09:30:00,37.09,37.35,36.79,36.79,163600.0,18.757,18.8885,18.6053,18.6053,163600.0
2008-04-09 10:00:00,36.75,36.95,36.4,36.9,20000.0,18.585,18.6862,18.408,18.6609,20000.0
2008-04-09 10:30:00,36.9,37.12,36.7,37.11,23900.0,18.6609,18.7721,18.5597,18.7671,23900.0
2008-04-09 11:00:00,37.09,37.14,36.83,36.83,151000.0,18.757,18.7823,18.6255,18.6255,151000.0
2008-04-09 11:30:00,36.89,36.95,36.55,36.67,30600.0,18.6558,18.6862,18.4839,18.5446,30600.0
2008-04-09 12:00:00,36.67,36.8,36.56,36.58,22600.0,18.5446,18.6103,18.4889,18.4991,22600.0
2008-04-09 12:30:00,36.62,36.71,36.41,36.41,22800.0,18.5193,18.5648,18.4131,18.4131,22800.0
2008-04-09 13:00:00,36.41,36.6,36.38,36.53,20300.0,18.4131,18.5092,18.3979,18.4738,20300.0
2008-04-09 13:30:00,36.56,36.71,36.5,36.71,17400.0,18.4889,18.5648,18.4586,18.5648,17400.0
2008-04-09 14:00:00,36.71,36.87,36.55,36.57,64700.0,18.5648,18.6457,18.4839,18.494,64700.0
2008-04-09 14:30:00,36.57,36.57,36.3,36.34,105400.0,18.494,18.494,18.3575,18.3777,105400.0
2008-04-09 15:00:00,36.33,36.52,36.3,36.5,28400.0,18.3726,18.4687,18.3575,18.4586,28400.0
2008-04-09 15:30:00,36.49,36.53,36.16,36.24,69100.0,18.4535,18.4738,18.2867,18.3271,69100.0
2008-04-10 09:30:00,36.3,36.4,36.08,36.27,32100.0,18.3575,18.408,18.2462,18.3423,32100.0
2008-04-10 10:00:00,36.27,36.82,36.25,36.77,51200.0,18.3423,18.6204,18.3322,18.5951,51200.0
2008-04-10 10:30:00,36.76,37.17,36.6,36.97,41400.0,18.5901,18.7974,18.5092,18.6963,41400.0
2008-04-10 11:00:00,36.96,37.01,36.77,36.95,22600.0,18.6912,18.7165,18.5951,18.6862,22600.0
2008-04-10 11:30:00,36.96,37.02,36.72,36.79,39100.0,18.6912,18.7216,18.5699,18.6053,39100.0
2008-04-10 12:00:00,36.78,36.84,36.58,36.63,33700.0,18.6002,18.6305,18.4991,18.5243,33700.0
2008-04-10 12:30:00,36.66,36.79,36.63,36.76,19600.0,18.5395,18.6053,18.5243,18.5901,19600.0
2008-04-10 13:00:00,36.76,36.98,36.75,36.77,25400.0,18.5901,18.7013,18.585,18.5951,25400.0
2008-04-10 13:30:00,36.79,37.02,36.79,36.99,27300.0,18.6053,18.7216,18.6053,18.7064,27300.0
2008-04-10 14:00:00,36.98,37.04,36.86,36.86,35600.0,18.7013,18.7317,18.6407,18.6407,35600.0
2008-04-10 14:30:00,36.86,37.06,36.84,37.05,33600.0,18.6407,18.7418,18.6305,18.7367,33600.0
2008-04-10 15:00:00,37.05,37.08,36.86,36.87,64200.0,18.7367,18.7519,18.6407,18.6457,64200.0
2008-04-10 15:30:00,36.85,36.94,36.53,36.81,80900.0,18.6356,18.6811,18.4738,18.6154,80900.0
2008-04-11 09:30:00,36.6,36.89,36.39,36.68,51000.0,18.5092,18.6558,18.403,18.5496,51000.0
2008-04-11 10:00:00,36.74,37.03,36.55,36.94,26300.0,18.58,18.7266,18.4839,18.6811,26300.0
2008-04-11 10:30:00,36.91,37.48,36.91,37.41,36800.0,18.6659,18.9542,18.6659,18.9188,36800.0
2008-04-11 11:00:00,37.39,37.39,36.96,37.03,23300.0,18.9087,18.9087,18.6912,18.7266,23300.0
2008-04-11 11:30:00,36.96,37.02,36.61,36.83,46000.0,18.6912,18.7216,18.5142,18.6255,46000.0
2008-04-11 12:00:00,36.81,36.86,36.66,36.7,49300.0,18.6154,18.6407,18.5395,18.5597,49300.0
2008-04-11 12:30:00,36.7,36.8,36.68,36.7,43900.0,18.5597,18.6103,18.5496,18.5597,43900.0
2008-04-11 13:00:00,36.71,36.82,36.62,36.64,30600.0,18.5648,18.6204,18.5193,18.5294,30600.0
2008-04-11 13:30:00,36.63,36.67,36.51,36.55,27600.0,18.5243,18.5446,18.4637,18.4839,27600.0
2008-04-11 14:00:00,36.6,36.69,36.4,36.55,42900.0,18.5092,18.5547,18.408,18.4839,42900.0
2008-04-11 14:30:00,36.55,36.57,36.29,36.46,69400.0,18.4839,18.494,18.3524,18.4384,69400.0
2008-04-11 15:00:00,36.46,36.47,36.33,36.42,41500.0,18.4384,18.4434,18.3726,18.4181,41500.0
2008-04-11 15:30:00,36.42,36.58,36.24,36.49,96900.0,18.4181,18.4991,18.3271,18.4535,96900.0
2008-04-14 09:30:00,36.44,36.66,36.25,36.6,25400.0,18.4283,18.5395,18.3322,18.5092,25400.0
2008-04-14 10:00:00,36.58,36.82,36.44,36.47,32200.0,18.4991,18.6204,18.4283,18.4434,32200.0
2008-04-14 10:30:00,36.47,36.79,36.44,36.7,30900.0,18.4434,18.6053,18.4283,18.5597,30900.0
2008-04-14 11:00:00,36.72,36.77,36.55,36.56,10500.0,18.5699,18.5951,18.4839,18.4889,10500.0
2008-04-14 11:30:00,36.55,36.65,36.49,36.65,10700.0,18.4839,18.5345,18.4535,18.5345,10700.0
2008-04-14 12:00:00,36.59,36.83,36.49,36.8,139400.0,18.5041,18.6255,18.4535,18.6103,139400.0
2008-04-14 12:30:00,36.79,37.0,36.75,36.93,44500.0,18.6053,18.7115,18.585,18.6761,44500.0
2008-04-14 13:00:00,36.9,36.9,36.63,36.76,13400.0,18.6609,18.6609,18.5243,18.5901,13400.0
2008-04-14 13:30:00,36.76,36.76,36.7,36.72,19900.0,18.5901,18.5901,18.5597,18.5699,19900.0
2008-04-14 14:00:00,36.72,36.73,36.6,36.63,28500.0,18.5699,18.5749,18.5092,18.5243,28500.0
2008-04-14 14:30:00,36.63,36.74,36.56,36.6,44500.0,18.5243,18.58,18.4889,18.5092,44500.0
2008-04-14 15:00:00,36.57,36.68,36.51,36.51,48700.0,18.494,18.5496,18.4637,18.4637,48700.0
2008-04-14 15:30:00,36.49,36.58,36.45,36.51,80900.0,18.4535,18.4991,18.4333,18.4637,80900.0
2008-04-15 09:30:00,36.83,37.0,36.5,36.61,42600.0,18.6255,18.7115,18.4586,18.5142,42600.0
2008-04-15 10:00:00,36.65,36.69,36.44,36.44,14600.0,18.5345,18.5547,18.4283,18.4283,14600.0
2008-04-15 10:30:00,36.44,36.57,36.33,36.55,26500.0,18.4283,18.494,18.3726,18.4839,26500.0
2008-04-15 11:00:00,36.53,36.57,36.25,36.27,12500.0,18.4738,18.494,18.3322,18.3423,12500.0
2008-04-15 11:30:00,36.26,36.31,36.09,36.25,29600.0,18.3372,18.3625,18.2513,18.3322,29600.0
2008-04-15 12:00:00,36.26,36.39,36.26,36.39,23300.0,18.3372,18.403,18.3372,18.403,23300.0
2008-04-15 12:30:00,36.41,36.52,36.36,36.48,12500.0,18.4131,18.4687,18.3878,18.4485,12500.0
2008-04-15 13:00:00,36.52,36.62,36.46,36.59,14300.0,18.4687,18.5193,18.4384,18.5041,14300.0
2008-04-15 13:30:00,36.62,36.62,36.45,36.55,23400.0,18.5193,18.5193,18.4333,18.4839,23400.0
2008-04-15 14:00:00,36.56,36.64,36.35,36.37,37700.0,18.4889,18.5294,18.3827,18.3929,37700.0
2008-04-15 14:30:00,36.37,36.5,36.3,36.31,16900.0,18.3929,18.4586,18.3575,18.3625,16900.0
2008-04-15 15:00:00,36.3,36.47,36.3,36.38,29200.0,18.3575,18.4434,18.3575,18.3979,29200.0
2008-04-15 15:30:00,36.38,36.72,36.3,36.72,50100.0,18.3979,18.5699,18.3575,18.5699,50100.0
2008-04-16 09:30:00,37.18,37.32,36.97,37.18,21100.0,18.8025,18.8733,18.6963,18.8025,21100.0
2008-04-16 10:00:00,37.12,37.54,37.12,37.49,31400.0,18.7721,18.9845,18.7721,18.9593,31400.0
2008-04-16 10:30:00,37.48,37.58,37.3,37.45,27000.0,18.9542,19.0048,18.8632,18.939,27000.0
2008-04-16 11:00:00,37.47,37.55,37.32,37.49,19600.0,18.9491,18.9896,18.8733,18.9593,19600.0
2008-04-16 11:30:00,37.46,37.5,37.19,37.29,31700.0,18.9441,18.9643,18.8075,18.8581,31700.0
2008-04-16 12:00:00,37.31,37.45,37.17,37.39,24000.0,18.8682,18.939,18.7974,18.9087,24000.0
2008-04-16 12:30:00,37.39,37.65,37.39,37.57,119700.0,18.9087,19.0402,18.9087,18.9997,119700.0
2008-04-16 13:00:00,37.62,37.84,37.62,37.78,29600.0,19.025,19.1363,19.025,19.1059,29600.0
2008-04-16 13:30:00,37.78,37.93,37.78,37.86,42900.0,19.1059,19.1818,19.1059,19.1464,42900.0
2008-04-16 14:00:00,37.85,37.95,37.75,37.81,82600.0,19.1413,19.1919,19.0907,19.1211,82600.0
2008-04-16 14:30:00,37.8,38.06,37.76,38.01,63800.0,19.116,19.2475,19.0958,19.2222,63800.0
2008-04-16 15:00:00,38.01,38.47,37.98,38.39,60000.0,19.2222,19.4549,19.2071,19.4144,60000.0
2008-04-16 15:30:00,38.38,38.93,38.32,38.69,151300.0,19.4093,19.6875,19.379,19.5661,151300.0
2008-04-17 09:30:00,38.59,38.59,37.81,37.95,24600.0,19.5155,19.5155,19.1211,19.1919,24600.0
2008-04-17 10:00:00,37.95,38.22,37.85,37.96,28900.0,19.1919,19.3284,19.1413,19.1969,28900.0
2008-04-17 10:30:00,37.96,38.05,37.84,37.9,32700.0,19.1969,19.2425,19.1363,19.1666,32700.0
2008-04-17 11:00:00,37.93,38.05,37.88,37.92,21800.0,19.1818,19.2425,19.1565,19.1767,21800.0
2008-04-17 11:30:00,37.9,38.05,37.89,38.02,20500.0,19.1666,19.2425,19.1615,19.2273,20500.0
2008-04-17 12:00:00,38.01,38.17,38.01,38.02,13700.0,19.2222,19.3031,19.2222,19.2273,13700.0
2008-04-17 12:30:00,38.01,38.05,38.0,38.05,7400.0,19.2222,19.2425,19.2172,19.2425,7400.0
2008-04-17 13:00:00,38.07,38.39,38.03,38.39,28300.0,19.2526,19.4144,19.2323,19.4144,28300.0
2008-04-17 13:30:00,38.37,38.47,38.34,38.45,32700.0,19.4043,19.4549,19.3891,19.4447,32700.0
2008-04-17 14:00:00,38.44,38.73,38.4,38.53,40500.0,19.4397,19.5863,19.4195,19.4852,40500.0
2008-04-17 14:30:00,38.52,38.92,38.52,38.61,49200.0,19.4801,19.6824,19.4801,19.5257,49200.0
2008-04-17 15:00:00,38.6,38.88,38.55,38.7,72400.0,19.5206,19.6622,19.4953,19.5712,72400.0
2008-04-17 15:30:00,38.68,38.88,38.65,38.84,78100.0,19.5611,19.6622,19.5459,19.642,78100.0
2008-04-18 09:30:00,39.52,39.86,39.0,39.17,109500.0,19.9859,20.1578,19.7229,19.8089,109500.0
2008-04-18 10:00:00,39.25,39.73,39.17,39.56,114500.0,19.8493,20.0921,19.8089,20.0061,114500.0
2008-04-18 10:30:00,39.58,39.93,39.54,39.78,70200.0,20.0162,20.1932,19.996,20.1173,70200.0
2008-04-18 11:00:00,39.76,39.89,39.48,39.53,56700.0,20.1072,20.173,19.9656,19.9909,56700.0
2008-04-18 11:30:00,39.59,39.9,39.49,39.76,59500.0,20.0213,20.178,19.9707,20.1072,59500.0
2008-04-18 12:00:00,39.76,39.99,39.68,39.99,46000.0,20.1072,20.2235,20.0668,20.2235,46000.0
2008-04-18 12:30:00,39.97,40.12,39.94,40.0,71600.0,20.2134,20.2893,20.1983,20.2286,71600.0
2008-04-18 13:00:00,40.02,40.4,39.97,40.19,60300.0,20.2387,20.4309,20.2134,20.3247,60300.0
2008-04-18 13:30:00,40.2,40.47,40.08,40.34,68600.0,20.3297,20.4663,20.2691,20.4005,68600.0
2008-04-18 14:00:00,40.34,40.4,39.84,40.0,185000.0,20.4005,20.4309,20.1477,20.2286,185000.0
2008-04-18 14:30:00,39.94,40.07,39.82,39.86,93500.0,20.1983,20.264,20.1376,20.1578,93500.0
2008-04-18 15:00:00,39.85,40.0,39.58,39.69,130200.0,20.1527,20.2286,20.0162,20.0718,130200.0
2008-04-18 15:30:00,39.67,39.73,39.45,39.49,159100.0,20.0617,20.0921,19.9505,19.9707,159100.0
2008-04-21 09:30:00,39.35,40.1,39.25,40.0,58900.0,19.8999,20.2792,19.8493,20.2286,58900.0
2008-04-21 10:00:00,39.94,39.98,39.57,39.57,27300.0,20.1983,20.2185,20.0111,20.0111,27300.0
2008-04-21 10:30:00,39.6,39.8,39.57,39.71,38400.0,20.0263,20.1275,20.0111,20.0819,38400.0
2008-04-21 11:00:00,39.71,39.84,39.67,39.82,58000.0,20.0819,20.1477,20.0617,20.1376,58000.0
2008-04-21 11:30:00,39.81,39.9,39.78,39.89,27600.0,20.1325,20.178,20.1173,20.173,27600.0
2008-04-21 12:00:00,39.88,40.03,39.83,39.83,26000.0,20.1679,20.2438,20.1426,20.1426,26000.0
2008-04-21 12:30:00,39.88,40.02,39.83,39.91,20000.0,20.1679,20.2387,20.1426,20.1831,20000.0
2008-04-21 13:00:00,39.93,40.08,39.89,39.93,20800.0,20.1932,20.2691,20.173,20.1932,20800.0
2008-04-21 13:30:00,39.93,39.93,39.62,39.62,9300.0,20.1932,20.1932,20.0364,20.0364,9300.0
2008-04-21 14:00:00,39.64,39.74,39.46,39.49,49000.0,20.0465,20.0971,19.9555,19.9707,49000.0
2008-04-21 14:30:00,39.47,39.7,39.46,39.65,12000.0,19.9606,20.0769,19.9555,20.0516,12000.0
2008-04-21 15:00:00,39.68,39.9,39.65,39.78,18700.0,20.0668,20.178,20.0516,20.1173,18700.0
2008-04-21 15:30:00,39.78,39.82,39.65,39.75,57300.0,20.1173,20.1376,20.0516,20.1022,57300.0
2008-04-22 09:30:00,39.4,39.79,38.92,39.5,90600.0,19.9252,20.1224,19.6824,19.9757,90600.0
2008-04-22 10:00:00,39.51,39.74,39.41,39.44,39100.0,19.9808,20.0971,19.9302,19.9454,39100.0
2008-04-22 10:30:00,39.45,39.5,39.41,39.43,106000.0,19.9505,19.9757,19.9302,19.9403,106000.0
2008-04-22 11:00:00,39.44,39.6,39.42,39.55,33800.0,19.9454,20.0263,19.9353,20.001,33800.0
2008-04-22 11:30:00,39.58,39.67,39.41,39.51,146900.0,20.0162,20.0617,19.9302,19.9808,146900.0
2008-04-22 12:00:00,39.53,39.6,39.33,39.42,27600.0,19.9909,20.0263,19.8898,19.9353,27600.0
2008-04-22 12:30:00,39.45,39.48,39.15,39.2,20900.0,19.9505,19.9656,19.7987,19.824,20900.0
2008-04-22 13:00:00,39.2,39.34,39.11,39.29,14700.0,19.824,19.8948,19.7785,19.8695,14700.0
2008-04-22 13:30:00,39.33,39.39,39.22,39.34,17200.0,19.8898,19.9201,19.8341,19.8948,17200.0
2008-04-22 14:00:00,39.35,39.44,39.33,39.39,48900.0,19.8999,19.9454,19.8898,19.9201,48900.0
2008-04-22 14:30:00,39.39,39.4,39.14,39.27,53000.0,19.9201,19.9252,19.7937,19.8594,53000.0
2008-04-22 15:00:00,39.28,39.35,39.18,39.24,59100.0,19.8645,19.8999,19.8139,19.8443,59100.0
2008-04-22 15:30:00,39.26,39.38,39.17,39.29,114700.0,19.8544,19.9151,19.8089,19.8695,114700.0
2008-04-23 09:30:00,39.44,39.63,39.03,39.18,132500.0,19.9454,20.0415,19.7381,19.8139,132500.0
2008-04-23 10:00:00,39.18,39.8,39.17,39.6,75800.0,19.8139,20.1275,19.8089,20.0263,75800.0
2008-04-23 10:30:00,39.6,39.83,39.56,39.77,53300.0,20.0263,20.1426,20.0061,20.1123,53300.0
2008-04-23 11:00:00,39.75,39.76,39.54,39.63,28900.0,20.1022,20.1072,19.996,20.0415,28900.0
2008-04-23 11:30:00,39.65,39.93,39.63,39.77,35100.0,20.0516,20.1932,20.0415,20.1123,35100.0
2008-04-23 12:00:00,39.8,39.8,39.6,39.7,41700.0,20.1275,20.1275,20.0263,20.0769,41700.0
2008-04-23 12:30:00,39.72,39.94,39.6,39.94,31500.0,20.087,20.1983,20.0263,20.1983,31500.0
2008-04-23 13:00:00,39.94,40.0,39.81,40.0,27700.0,20.1983,20.2286,20.1325,20.2286,27700.0
2008-04-23 13:30:00,40.01,40.19,39.98,40.1,25700.0,20.2337,20.3247,20.2185,20.2792,25700.0
2008-04-23 14:00:00,40.09,40.12,39.92,40.0,36100.0,20.2741,20.2893,20.1881,20.2286,36100.0
2008-04-23 14:30:00,40.0,40.1,39.91,39.95,23000.0,20.2286,20.2792,20.1831,20.2033,23000.0
2008-04-23 15:00:00,39.96,40.16,39.95,40.02,56300.0,20.2084,20.3095,20.2033,20.2387,56300.0
2008-04-23 15:30:00,40.04,40.53,40.03,40.53,145400.0,20.2488,20.4966,20.2438,20.4966,145400.0
2008-04-24 09:30:00,40.5,41.11,40.5,41.05,88100.0,20.4815,20.7899,20.4815,20.7596,88100.0
2008-04-24 10:00:00,41.05,41.33,40.57,41.16,57800.0,20.7596,20.9012,20.5169,20.8152,57800.0
2008-04-24 10:30:00,41.1,41.3,41.02,41.18,36400.0,20.7849,20.886,20.7444,20.8253,36400.0
2008-04-24 11:00:00,41.2,41.35,41.06,41.25,96700.0,20.8355,20.9113,20.7647,20.8607,96700.0
2008-04-24 11:30:00,41.28,41.69,41.15,41.37,103400.0,20.8759,21.0833,20.8102,20.9214,103400.0
2008-04-24 12:00:00,41.38,41.74,41.38,41.54,43000.0,20.9265,21.1085,20.9265,21.0074,43000.0
2008-04-24 12:30:00,41.55,41.57,41.38,41.53,62400.0,21.0125,21.0226,20.9265,21.0023,62400.0
2008-04-24 13:00:00,41.54,41.54,41.15,41.26,52900.0,21.0074,21.0074,20.8102,20.8658,52900.0
2008-04-24 13:30:00,41.27,41.3,41.14,41.15,60000.0,20.8709,20.886,20.8051,20.8102,60000.0
2008-04-24 14:00:00,41.16,41.25,40.97,41.0,202800.0,20.8152,20.8607,20.7191,20.7343,202800.0
2008-04-24 14:30:00,41.01,41.1,41.0,41.04,105900.0,20.7394,20.7849,20.7343,20.7545,105900.0
2008-04-24 15:00:00,41.02,41.4,41.02,41.26,118800.0,20.7444,20.9366,20.7444,20.8658,118800.0
2008-04-24 15:30:00,41.26,41.4,41.17,41.22,343800.0,20.8658,20.9366,20.8203,20.8456,343800.0
2008-04-25 09:30:00,41.35,41.6,41.0,41.13,42800.0,20.9113,21.0377,20.7343,20.8001,42800.0
2008-04-25 10:00:00,41.13,41.15,41.02,41.15,80700.0,20.8001,20.8102,20.7444,20.8102,80700.0
2008-04-25 10:30:00,41.15,41.2,41.09,41.15,75100.0,20.8102,20.8355,20.7798,20.8102,75100.0
2008-04-25 11:00:00,41.15,41.16,40.98,41.15,29200.0,20.8102,20.8152,20.7242,20.8102,29200.0
2008-04-25 11:30:00,41.15,41.22,41.09,41.1,82600.0,20.8102,20.8456,20.7798,20.7849,82600.0
2008-04-25 12:00:00,41.11,41.15,41.04,41.1,85200.0,20.7899,20.8102,20.7545,20.7849,85200.0
2008-04-25 12:30:00,41.1,41.13,40.96,41.0,117600.0,20.7849,20.8001,20.7141,20.7343,117600.0
2008-04-25 13:00:00,41.0,41.08,40.96,41.05,55900.0,20.7343,20.7748,20.7141,20.7596,55900.0
2008-04-25 13:30:00,41.03,41.28,41.03,41.2,59100.0,20.7495,20.8759,20.7495,20.8355,59100.0
2008-04-25 14:00:00,41.2,41.25,41.07,41.12,67900.0,20.8355,20.8607,20.7697,20.795,67900.0
2008-04-25 14:30:00,41.13,41.27,41.11,41.23,73300.0,20.8001,20.8709,20.7899,20.8506,73300.0
2008-04-25 15:00:00,41.23,41.25,40.9,41.14,110000.0,20.8506,20.8607,20.6837,20.8051,110000.0
2008-04-25 15:30:00,41.14,41.25,41.01,41.05,47900.0,20.8051,20.8607,20.7394,20.7596,47900.0
2008-04-28 09:30:00,40.59,41.23,40.43,40.61,58300.0,20.527,20.8506,20.4461,20.5371,58300.0
2008-04-28 10:00:00,40.61,41.04,40.49,41.04,89600.0,20.5371,20.7545,20.4764,20.7545,89600.0
2008-04-28 10:30:00,41.02,41.16,40.48,40.75,78900.0,20.7444,20.8152,20.4713,20.6079,78900.0
2008-04-28 11:00:00,40.74,40.89,40.65,40.8,34600.0,20.6028,20.6787,20.5573,20.6332,34600.0
2008-04-28 11:30:00,40.79,40.85,40.63,40.74,78800.0,20.6281,20.6585,20.5472,20.6028,78800.0
2008-04-28 12:00:00,40.72,40.8,40.67,40.78,53900.0,20.5927,20.6332,20.5674,20.6231,53900.0
2008-04-28 12:30:00,40.75,40.83,40.65,40.65,69300.0,20.6079,20.6483,20.5573,20.5573,69300.0
2008-04-28 13:00:00,40.67,40.9,40.59,40.7,66600.0,20.5674,20.6837,20.527,20.5826,66600.0
2008-04-28 13:30:00,40.7,40.73,40.49,40.53,31500.0,20.5826,20.5978,20.4764,20.4966,31500.0
2008-04-28 14:00:00,40.51,40.51,40.16,40.22,73400.0,20.4865,20.4865,20.3095,20.3399,73400.0
2008-04-28 14:30:00,40.21,40.23,40.14,40.22,64200.0,20.3348,20.3449,20.2994,20.3399,64200.0
2008-04-28 15:00:00,40.22,40.24,39.79,39.87,82300.0,20.3399,20.35,20.1224,20.1629,82300.0
2008-04-28 15:30:00,39.87,39.87,39.53,39.7,210200.0,20.1629,20.1629,19.9909,20.0769,210200.0
2008-04-29 09:30:00,39.6,40.06,39.07,39.08,98200.0,20.0263,20.2589,19.7583,19.7633,98200.0
2008-04-29 10:00:00,39.11,39.28,38.97,38.97,55800.0,19.7785,19.8645,19.7077,19.7077,55800.0
2008-04-29 10:30:00,39.0,39.09,38.91,38.95,41800.0,19.7229,19.7684,19.6774,19.6976,41800.0
2008-04-29 11:00:00,38.93,38.93,38.64,38.73,61500.0,19.6875,19.6875,19.5408,19.5863,61500.0
2008-04-29 11:30:00,38.74,39.06,38.74,38.96,70400.0,19.5914,19.7532,19.5914,19.7027,70400.0
2008-04-29 12:00:00,38.96,39.04,38.96,39.02,30100.0,19.7027,19.7431,19.7027,19.733,30100.0
2008-04-29 12:30:00,39.03,39.16,39.02,39.15,130000.0,19.7381,19.8038,19.733,19.7987,130000.0
2008-04-29 13:00:00,39.15,39.32,39.13,39.26,36700.0,19.7987,19.8847,19.7886,19.8544,36700.0
2008-04-29 13:30:00,39.26,39.35,39.24,39.27,32100.0,19.8544,19.8999,19.8443,19.8594,32100.0
2008-04-29 14:00:00,39.25,39.37,39.23,39.34,41000.0,19.8493,19.91,19.8392,19.8948,41000.0
2008-04-29 14:30:00,39.32,39.79,39.28,39.77,61800.0,19.8847,20.1224,19.8645,20.1123,61800.0
2008-04-29 15:00:00,39.77,40.0,39.72,39.74,62900.0,20.1123,20.2286,20.087,20.0971,62900.0
2008-04-29 15:30:00,39.72,39.74,39.38,39.54,209200.0,20.087,20.0971,19.9151,19.996,209200.0
2008-04-30 09:30:00,39.7,39.84,39.5,39.68,23500.0,20.0769,20.1477,19.9757,20.0668,23500.0
2008-04-30 10:00:00,39.66,39.75,39.46,39.52,20200.0,20.0567,20.1022,19.9555,19.9859,20200.0
2008-04-30 10:30:00,39.5,39.59,39.41,39.56,31500.0,19.9757,20.0213,19.9302,20.0061,31500.0
2008-04-30 11:00:00,39.57,39.64,39.44,39.52,57700.0,20.0111,20.0465,19.9454,19.9859,57700.0
2008-04-30 11:30:00,39.52,39.56,39.43,39.52,15700.0,19.9859,20.0061,19.9403,19.9859,15700.0
2008-04-30 12:00:00,39.5,39.69,39.48,39.65,36400.0,19.9757,20.0718,19.9656,20.0516,36400.0
2008-04-30 12:30:00,39.64,39.7,39.64,39.69,5400.0,20.0465,20.0769,20.0465,20.0718,5400.0
2008-04-30 13:00:00,39.69,39.78,39.69,39.76,6900.0,20.0718,20.1173,20.0718,20.1072,6900.0
2008-04-30 13:30:00,39.75,39.81,39.56,39.6,14400.0,20.1022,20.1325,20.0061,20.0263,14400.0
2008-04-30 14:00:00,39.62,39.85,39.29,39.71,38900.0,20.0364,20.1527,19.8695,20.0819,38900.0
2008-04-30 14:30:00,39.71,39.76,39.28,39.28,77800.0,20.0819,20.1072,19.8645,19.8645,77800.0
2008-04-30 15:00:00,39.26,39.29,38.71,38.79,45200.0,19.8544,19.8695,19.5762,19.6167,45200.0
2008-04-30 15:30:00,38.81,39.11,38.74,38.81,75700.0,19.6268,19.7785,19.5914,19.6268,75700.0
2008-05-01 09:30:00,38.98,38.98,38.37,38.64,65100.0,19.7128,19.7128,19.4043,19.5408,65100.0
2008-05-01 10:00:00,38.64,39.19,38.61,38.96,28900.0,19.5408,19.819,19.5257,19.7027,28900.0
2008-05-01 10:30:00,38.99,39.23,38.89,39.0,16700.0,19.7178,19.8392,19.6673,19.7229,16700.0
2008-05-01 11:00:00,38.98,39.15,38.82,38.93,46700.0,19.7128,19.7987,19.6319,19.6875,46700.0
2008-05-01 11:30:00,38.93,39.1,38.86,38.86,19200.0,19.6875,19.7735,19.6521,19.6521,19200.0
2008-05-01 12:00:00,38.86,39.19,38.8,39.06,232800.0,19.6521,19.819,19.6217,19.7532,232800.0
2008-05-01 12:30:00,39.06,39.4,39.02,39.38,45500.0,19.7532,19.9252,19.733,19.9151,45500.0
2008-05-01 13:00:00,39.35,39.54,39.34,39.51,17800.0,19.8999,19.996,19.8948,19.9808,17800.0
2008-05-01 13:30:00,39.48,39.49,39.24,39.29,12600.0,19.9656,19.9707,19.8443,19.8695,12600.0
2008-05-01 14:00:00,39.26,39.26,38.94,38.95,62100.0,19.8544,19.8544,19.6925,19.6976,62100.0
2008-05-01 14:30:00,38.96,39.16,38.9,38.93,35100.0,19.7027,19.8038,19.6723,19.6875,35100.0
2008-05-01 15:00:00,38.93,39.13,38.86,39.12,41200.0,19.6875,19.7886,19.6521,19.7836,41200.0
2008-05-01 15:30:00,39.12,39.24,38.72,39.07,139400.0,19.7836,19.8443,19.5813,19.7583,139400.0
2008-05-02 09:30:00,39.55,39.55,38.96,39.02,119400.0,20.001,20.001,19.7027,19.733,119400.0
2008-05-02 10:00:00,39.01,39.53,39.01,39.13,55700.0,19.7279,19.9909,19.7279,19.7886,55700.0
2008-05-02 10:30:00,39.12,39.19,38.97,39.05,85000.0,19.7836,19.819,19.7077,19.7482,85000.0
2008-05-02 11:00:00,39.04,39.12,38.66,38.67,44400.0,19.7431,19.7836,19.5509,19.556,44400.0
2008-05-02 11:30:00,38.67,38.79,38.38,38.69,42800.0,19.556,19.6167,19.4093,19.5661,42800.0
2008-05-02 12:00:00,38.68,38.81,38.65,38.81,16000.0,19.5611,19.6268,19.5459,19.6268,16000.0
2008-05-02 12:30:00,38.81,39.09,38.81,39.05,43600.0,19.6268,19.7684,19.6268,19.7482,43600.0
2008-05-02 13:00:00,39.04,39.05,38.76,38.89,38100.0,19.7431,19.7482,19.6015,19.6673,38100.0
2008-05-02 13:30:00,38.91,39.11,38.81,39.0,17800.0,19.6774,19.7785,19.6268,19.7229,17800.0
2008-05-02 14:00:00,39.0,39.02,38.81,38.85,33700.0,19.7229,19.733,19.6268,19.647,33700.0
2008-05-02 14:30:00,38.81,38.94,38.8,38.9,63800.0,19.6268,19.6925,19.6217,19.6723,63800.0
2008-05-02 15:00:00,38.9,39.02,38.9,39.0,35600.0,19.6723,19.733,19.6723,19.7229,35600.0
2008-05-02 15:30:00,39.0,39.01,38.6,38.75,120700.0,19.7229,19.7279,19.5206,19.5965,120700.0
2008-05-05 09:30:00,38.57,38.66,38.27,38.54,30100.0,19.5054,19.5509,19.3537,19.4903,30100.0
2008-05-05 10:00:00,38.54,38.63,38.35,38.43,33700.0,19.4903,19.5358,19.3942,19.4346,33700.0
2008-05-05 10:30:00,38.39,38.58,38.37,38.43,27000.0,19.4144,19.5105,19.4043,19.4346,27000.0
2008-05-05 11:00:00,38.43,38.46,38.31,38.38,14300.0,19.4346,19.4498,19.3739,19.4093,14300.0
2008-05-05 11:30:00,38.41,38.56,38.26,38.28,69700.0,19.4245,19.5004,19.3487,19.3588,69700.0
2008-05-05 12:00:00,38.3,38.34,38.2,38.22,23900.0,19.3689,19.3891,19.3183,19.3284,23900.0
2008-05-05 12:30:00,38.22,38.3,38.16,38.3,18500.0,19.3284,19.3689,19.2981,19.3689,18500.0
2008-05-05 13:00:00,38.29,38.33,38.19,38.24,13800.0,19.3638,19.3841,19.3133,19.3385,13800.0
2008-05-05 13:30:00,38.24,38.26,38.01,38.03,19900.0,19.3385,19.3487,19.2222,19.2323,19900.0
2008-05-05 14:00:00,38.03,38.16,38.01,38.1,23300.0,19.2323,19.2981,19.2222,19.2677,23300.0
2008-05-05 14:30:00,38.1,38.34,38.1,38.25,59500.0,19.2677,19.3891,19.2677,19.3436,59500.0
2008-05-05 15:00:00,38.25,38.37,38.12,38.14,38400.0,19.3436,19.4043,19.2779,19.288,38400.0
2008-05-05 15:30:00,38.14,38.22,38.04,38.1,71200.0,19.288,19.3284,19.2374,19.2677,71200.0
2008-05-06 09:30:00,38.05,38.3,37.83,38.17,21800.0,19.2425,19.3689,19.1312,19.3031,21800.0
2008-05-06 10:00:00,38.17,38.19,37.96,37.99,35100.0,19.3031,19.3133,19.1969,19.2121,35100.0
2008-05-06 10:30:00,38.01,38.11,37.98,38.03,121000.0,19.2222,19.2728,19.2071,19.2323,121000.0
2008-05-06 11:00:00,38.05,38.2,38.01,38.01,22000.0,19.2425,19.3183,19.2222,19.2222,22000.0
2008-05-06 11:30:00,38.05,38.15,37.88,38.1,36800.0,19.2425,19.293,19.1565,19.2677,36800.0
2008-05-06 12:00:00,38.09,38.44,38.09,38.27,21600.0,19.2627,19.4397,19.2627,19.3537,21600.0
2008-05-06 12:30:00,38.3,38.48,38.22,38.42,17500.0,19.3689,19.4599,19.3284,19.4296,17500.0
2008-05-06 13:00:00,38.41,38.43,38.25,38.26,42300.0,19.4245,19.4346,19.3436,19.3487,42300.0
2008-05-06 13:30:00,38.27,38.3,37.93,38.05,63200.0,19.3537,19.3689,19.1818,19.2425,63200.0
2008-05-06 14:00:00,38.05,38.08,37.91,38.01,9600.0,19.2425,19.2576,19.1717,19.2222,9600.0
2008-05-06 14:30:00,38.02,38.2,37.99,38.17,61300.0,19.2273,19.3183,19.2121,19.3031,61300.0
2008-05-06 15:00:00,38.17,38.43,38.17,38.34,18600.0,19.3031,19.4346,19.3031,19.3891,18600.0
2008-05-06 15:30:00,38.37,38.54,38.26,38.31,72900.0,19.4043,19.4903,19.3487,19.3739,72900.0
2008-05-07 09:30:00,38.41,38.73,38.32,38.44,44600.0,19.4245,19.5863,19.379,19.4397,44600.0
2008-05-07 10:00:00,38.42,38.45,38.3,38.41,35400.0,19.4296,19.4447,19.3689,19.4245,35400.0
2008-05-07 10:30:00,38.41,38.48,38.34,38.4,22300.0,19.4245,19.4599,19.3891,19.4195,22300.0
2008-05-07 11:00:00,38.4,38.58,38.39,38.46,42800.0,19.4195,19.5105,19.4144,19.4498,42800.0
2008-05-07 11:30:00,38.44,38.47,38.39,38.4,13800.0,19.4397,19.4549,19.4144,19.4195,13800.0
2008-05-07 12:00:00,38.4,38.5,38.39,38.46,16600.0,19.4195,19.47,19.4144,19.4498,16600.0
2008-05-07 12:30:00,38.48,38.49,38.4,38.4,17500.0,19.4599,19.465,19.4195,19.4195,17500.0
2008-05-07 13:00:00,38.4,38.44,38.3,38.41,49900.0,19.4195,19.4397,19.3689,19.4245,49900.0
2008-05-07 13:30:00,38.4,38.47,37.95,37.98,23500.0,19.4195,19.4549,19.1919,19.2071,23500.0
2008-05-07 14:00:00,37.98,38.12,37.83,37.84,29500.0,19.2071,19.2779,19.1312,19.1363,29500.0
2008-05-07 14:30:00,37.82,38.0,37.75,37.92,45000.0,19.1261,19.2172,19.0907,19.1767,45000.0
2008-05-07 15:00:00,37.93,38.06,37.7,37.71,50200.0,19.1818,19.2475,19.0655,19.0705,50200.0
2008-05-07 15:30:00,37.72,37.81,37.41,37.6,154600.0,19.0756,19.1211,18.9188,19.0149,154600.0
2008-05-08 09:30:00,38.04,38.93,38.04,38.59,88900.0,19.2374,19.6875,19.2374,19.5155,88900.0
2008-05-08 10:00:00,38.59,38.61,38.48,38.53,53100.0,19.5155,19.5257,19.4599,19.4852,53100.0
2008-05-08 10:30:00,38.53,38.73,38.49,38.72,48600.0,19.4852,19.5863,19.465,19.5813,48600.0
2008-05-08 11:00:00,38.73,39.16,38.55,39.1,34900.0,19.5863,19.8038,19.4953,19.7735,34900.0
2008-05-08 11:30:00,39.09,39.71,39.07,39.71,75700.0,19.7684,20.0819,19.7583,20.0819,75700.0
2008-05-08 12:00:00,39.71,39.79,39.56,39.78,114100.0,20.0819,20.1224,20.0061,20.1173,114100.0
2008-05-08 12:30:00,39.78,40.6,39.76,40.6,147400.0,20.1173,20.532,20.1072,20.532,147400.0
2008-05-08 13:00:00,40.59,40.6,40.16,40.22,104100.0,20.527,20.532,20.3095,20.3399,104100.0
2008-05-08 13:30:00,40.22,40.25,39.55,39.6,105200.0,20.3399,20.355,20.001,20.0263,105200.0
2008-05-08 14:00:00,39.62,39.67,39.37,39.44,72500.0,20.0364,20.0617,19.91,19.9454,72500.0
2008-05-08 14:30:00,39.44,39.7,39.15,39.27,133500.0,19.9454,20.0769,19.7987,19.8594,133500.0
2008-05-08 15:00:00,39.26,39.76,39.14,39.44,102700.0,19.8544,20.1072,19.7937,19.9454,102700.0
2008-05-08 15:30:00,39.44,39.96,39.34,39.67,178600.0,19.9454,20.2084,19.8948,20.0617,178600.0
2008-05-09 09:30:00,39.01,39.75,38.95,39.72,66400.0,19.7279,20.1022,19.6976,20.087,66400.0
2008-05-09 10:00:00,39.67,40.3,39.67,40.0,110900.0,20.0617,20.3803,20.0617,20.2286,110900.0
2008-05-09 10:30:00,40.0,40.26,39.91,40.25,107300.0,20.2286,20.3601,20.1831,20.355,107300.0
2008-05-09 11:00:00,40.24,40.32,39.99,40.17,56100.0,20.35,20.3904,20.2235,20.3146,56100.0
2008-05-09 11:30:00,40.16,40.24,39.73,39.76,44700.0,20.3095,20.35,20.0921,20.1072,44700.0
2008-05-09 12:00:00,39.78,39.78,39.46,39.55,28300.0,20.1173,20.1173,19.9555,20.001,28300.0
2008-05-09 12:30:00,39.59,40.0,39.51,39.84,74000.0,20.0213,20.2286,19.9808,20.1477,74000.0
2008-05-09 13:00:00,39.85,39.95,39.59,39.85,32500.0,20.1527,20.2033,20.0213,20.1527,32500.0
2008-05-09 13:30:00,39.78,39.89,39.6,39.87,29500.0,20.1173,20.173,20.0263,20.1629,29500.0
2008-05-09 14:00:00,39.82,39.87,39.65,39.79,40100.0,20.1376,20.1629,20.0516,20.1224,40100.0
2008-05-09 14:30:00,39.79,39.87,39.66,39.68,41800.0,20.1224,20.1629,20.0567,20.0668,41800.0
2008-05-09 15:00:00,39.66,39.7,39.48,39.59,99200.0,20.0567,20.0769,19.9656,20.0213,99200.0
2008-05-09 15:30:00,39.57,39.74,39.42,39.55,82100.0,20.0111,20.0971,19.9353,20.001,82100.0
2008-05-12 09:30:00,39.79,40.48,39.61,40.25,101800.0,20.1224,20.4713,20.0314,20.355,101800.0
2008-05-12 10:00:00,40.27,40.31,39.88,40.03,128700.0,20.3651,20.3854,20.1679,20.2438,128700.0
2008-05-12 10:30:00,40.02,40.3,39.94,40.0,55100.0,20.2387,20.3803,20.1983,20.2286,55100.0
2008-05-12 11:00:00,40.0,40.1,39.93,40.02,68500.0,20.2286,20.2792,20.1932,20.2387,68500.0
2008-05-12 11:30:00,39.98,40.21,39.94,40.12,134900.0,20.2185,20.3348,20.1983,20.2893,134900.0
2008-05-12 12:00:00,40.11,40.28,39.99,40.24,113800.0,20.2842,20.3702,20.2235,20.35,113800.0
2008-05-12 12:30:00,40.24,40.49,40.17,40.32,44000.0,20.35,20.4764,20.3146,20.3904,44000.0
2008-05-12 13:00:00,40.29,40.45,40.18,40.35,34900.0,20.3753,20.4562,20.3196,20.4056,34900.0
2008-05-12 13:30:00,40.35,40.46,40.33,40.41,36500.0,20.4056,20.4612,20.3955,20.4359,36500.0
2008-05-12 14:00:00,40.38,40.55,40.35,40.51,51600.0,20.4208,20.5067,20.4056,20.4865,51600.0
2008-05-12 14:30:00,40.5,40.74,40.5,40.55,149300.0,20.4815,20.6028,20.4815,20.5067,149300.0
2008-05-12 15:00:00,40.55,40.6,40.4,40.47,89800.0,20.5067,20.532,20.4309,20.4663,89800.0
2008-05-12 15:30:00,40.48,40.85,40.38,40.54,224700.0,20.4713,20.6585,20.4208,20.5017,224700.0
2008-05-13 09:30:00,40.65,41.24,40.28,41.12,92300.0,20.5573,20.8557,20.3702,20.795,92300.0
2008-05-13 10:00:00,41.13,41.16,40.8,40.97,92100.0,20.8001,20.8152,20.6332,20.7191,92100.0
2008-05-13 10:30:00,40.97,41.02,40.84,40.89,49200.0,20.7191,20.7444,20.6534,20.6787,49200.0
2008-05-13 11:00:00,40.9,41.0,40.83,40.85,48900.0,20.6837,20.7343,20.6483,20.6585,48900.0
2008-05-13 11:30:00,40.85,40.92,40.8,40.84,52400.0,20.6585,20.6939,20.6332,20.6534,52400.0
2008-05-13 12:00:00,40.86,40.89,40.8,40.81,140300.0,20.6635,20.6787,20.6332,20.6382,140300.0
2008-05-13 12:30:00,40.83,40.83,40.49,40.59,94900.0,20.6483,20.6483,20.4764,20.527,94900.0
2008-05-13 13:00:00,40.6,40.81,40.57,40.69,73100.0,20.532,20.6382,20.5169,20.5775,73100.0
2008-05-13 13:30:00,40.71,40.79,40.62,40.7,32400.0,20.5877,20.6281,20.5421,20.5826,32400.0
2008-05-13 14:00:00,40.7,40.84,40.7,40.7,54700.0,20.5826,20.6534,20.5826,20.5826,54700.0
2008-05-13 14:30:00,40.7,41.05,40.7,40.99,68600.0,20.5826,20.7596,20.5826,20.7293,68600.0
2008-05-13 15:00:00,41.0,41.03,40.91,40.94,89300.0,20.7343,20.7495,20.6888,20.704,89300.0
2008-05-13 15:30:00,40.93,41.0,40.8,40.84,106400.0,20.6989,20.7343,20.6332,20.6534,106400.0
2008-05-14 09:30:00,41.13,41.22,40.81,41.12,114800.0,20.8001,20.8456,20.6382,20.795,114800.0
2008-05-14 10:00:00,41.13,41.18,40.69,41.03,51600.0,20.8001,20.8253,20.5775,20.7495,51600.0
2008-05-14 10:30:00,40.96,41.09,40.93,40.95,44600.0,20.7141,20.7798,20.6989,20.709,44600.0
2008-05-14 11:00:00,40.98,41.23,40.93,41.06,135100.0,20.7242,20.8506,20.6989,20.7647,135100.0
2008-05-14 11:30:00,41.07,41.08,40.96,41.05,17600.0,20.7697,20.7748,20.7141,20.7596,17600.0
2008-05-14 12:00:00,41.03,41.12,40.96,41.12,55100.0,20.7495,20.795,20.7141,20.795,55100.0
2008-05-14 12:30:00,41.06,41.24,41.06,41.2,22000.0,20.7647,20.8557,20.7647,20.8355,22000.0
2008-05-14 13:00:00,41.24,41.29,41.17,41.29,24400.0,20.8557,20.881,20.8203,20.881,24400.0
2008-05-14 13:30:00,41.28,41.46,41.26,41.41,26200.0,20.8759,20.9669,20.8658,20.9417,26200.0
2008-05-14 14:00:00,41.46,41.46,41.35,41.4,15500.0,20.9669,20.9669,20.9113,20.9366,15500.0
2008-05-14 14:30:00,41.39,41.5,41.35,41.47,50500.0,20.9315,20.9872,20.9113,20.972,50500.0
2008-05-14 15:00:00,41.45,41.56,41.42,41.56,73900.0,20.9619,21.0175,20.9467,21.0175,73900.0
2008-05-14 15:30:00,41.55,41.72,41.38,41.66,189800.0,21.0125,21.0984,20.9265,21.0681,189800.0
2008-05-15 09:30:00,41.74,41.74,41.12,41.53,132300.0,21.1085,21.1085,20.795,21.0023,132300.0
2008-05-15 10:00:00,41.52,41.74,41.49,41.66,68500.0,20.9973,21.1085,20.9821,21.0681,68500.0
2008-05-15 10:30:00,41.62,42.0,41.61,41.79,70900.0,21.0479,21.24,21.0428,21.1338,70900.0
2008-05-15 11:00:00,41.78,41.96,41.76,41.94,52900.0,21.1288,21.2198,21.1187,21.2097,52900.0
2008-05-15 11:30:00,41.95,42.04,41.9,41.93,89300.0,21.2147,21.2603,21.1895,21.2046,89300.0
2008-05-15 12:00:00,41.91,42.1,41.88,42.04,27600.0,21.1945,21.2906,21.1793,21.2603,27600.0
2008-05-15 12:30:00,42.05,42.26,42.02,42.15,93000.0,21.2653,21.3715,21.2501,21.3159,93000.0
2008-05-15 13:00:00,42.15,42.16,42.04,42.1,63300.0,21.3159,21.3209,21.2603,21.2906,63300.0
2008-05-15 13:30:00,42.09,42.19,42.02,42.1,134400.0,21.2855,21.3361,21.2501,21.2906,134400.0
2008-05-15 14:00:00,42.1,42.48,41.97,42.09,120000.0,21.2906,21.4828,21.2249,21.2855,120000.0
2008-05-15 14:30:00,42.09,42.16,41.95,42.0,197600.0,21.2855,21.3209,21.2147,21.24,197600.0
2008-05-15 15:00:00,41.99,42.13,41.88,42.0,151600.0,21.235,21.3058,21.1793,21.24,151600.0
2008-05-15 15:30:00,42.0,42.12,41.87,42.01,140500.0,21.24,21.3007,21.1743,21.2451,140500.0
2008-05-16 09:30:00,42.33,42.55,41.42,41.64,88900.0,21.4069,21.5182,20.9467,21.058,88900.0
2008-05-16 10:00:00,41.65,41.76,41.6,41.74,47900.0,21.063,21.1187,21.0377,21.1085,47900.0
2008-05-16 10:30:00,41.74,41.87,41.67,41.71,56800.0,21.1085,21.1743,21.0731,21.0934,56800.0
2008-05-16 11:00:00,41.7,41.73,41.55,41.65,46600.0,21.0883,21.1035,21.0125,21.063,46600.0
2008-05-16 11:30:00,41.65,41.66,41.55,41.6,34400.0,21.063,21.0681,21.0125,21.0377,34400.0
2008-05-16 12:00:00,41.59,41.73,41.57,41.72,52000.0,21.0327,21.1035,21.0226,21.0984,52000.0
2008-05-16 12:30:00,41.72,41.81,41.65,41.8,26500.0,21.0984,21.1439,21.063,21.1389,26500.0
2008-05-16 13:00:00,41.8,41.85,41.71,41.76,58400.0,21.1389,21.1642,21.0934,21.1187,58400.0
2008-05-16 13:30:00,41.76,41.8,41.67,41.78,41000.0,21.1187,21.1389,21.0731,21.1288,41000.0
2008-05-16 14:00:00,41.78,41.9,41.7,41.89,47700.0,21.1288,21.1895,21.0883,21.1844,47700.0
2008-05-16 14:30:00,41.88,42.03,41.85,41.99,52100.0,21.1793,21.2552,21.1642,21.235,52100.0
2008-05-16 15:00:00,42.01,42.26,41.96,42.26,45900.0,21.2451,21.3715,21.2198,21.3715,45900.0
2008-05-16 15:30:00,42.26,42.26,42.11,42.2,146200.0,21.3715,21.3715,21.2957,21.3412,146200.0
2008-05-19 09:30:00,42.02,42.02,41.52,41.99,21800.0,21.2501,21.2501,20.9973,21.235,21800.0
2008-05-19 10:00:00,42.06,42.18,41.95,42.12,20600.0,21.2704,21.3311,21.2147,21.3007,20600.0
2008-05-19 10:30:00,42.15,42.26,42.06,42.15,16800.0,21.3159,21.3715,21.2704,21.3159,16800.0
2008-05-19 11:00:00,42.12,42.23,42.03,42.2,25400.0,21.3007,21.3563,21.2552,21.3412,25400.0
2008-05-19 11:30:00,42.2,42.4,42.18,42.39,13800.0,21.3412,21.4423,21.3311,21.4373,13800.0
2008-05-19 12:00:00,42.37,42.59,42.33,42.5,23900.0,21.4271,21.5384,21.4069,21.4929,23900.0
2008-05-19 12:30:00,42.48,42.72,42.47,42.5,28600.0,21.4828,21.6041,21.4777,21.4929,28600.0
2008-05-19 13:00:00,42.51,42.75,42.49,42.64,93100.0,21.4979,21.6193,21.4878,21.5637,93100.0
2008-05-19 13:30:00,42.64,42.66,42.55,42.6,163100.0,21.5637,21.5738,21.5182,21.5435,163100.0
2008-05-19 14:00:00,42.61,42.69,42.52,42.61,119200.0,21.5485,21.589,21.503,21.5485,119200.0
2008-05-19 14:30:00,42.61,42.76,42.59,42.67,107900.0,21.5485,21.6244,21.5384,21.5789,107900.0
2008-05-19 15:00:00,42.69,42.74,42.45,42.49,32100.0,21.589,21.6143,21.4676,21.4878,32100.0
2008-05-19 15:30:00,42.49,42.5,42.29,42.34,92400.0,21.4878,21.4929,21.3867,21.412,92400.0
2008-05-20 09:30:00,41.99,42.24,41.58,42.11,57700.0,21.235,21.3614,21.0276,21.2957,57700.0
2008-05-20 10:00:00,42.1,42.32,42.0,42.2,181800.0,21.2906,21.4019,21.24,21.3412,181800.0
2008-05-20 10:30:00,42.2,42.29,41.99,42.01,118300.0,21.3412,21.3867,21.235,21.2451,118300.0
2008-05-20 11:00:00,42.02,42.25,41.95,42.14,66800.0,21.2501,21.3665,21.2147,21.3108,66800.0
2008-05-20 11:30:00,42.17,42.23,42.13,42.2,51900.0,21.326,21.3563,21.3058,21.3412,51900.0
2008-05-20 12:00:00,42.2,42.31,42.18,42.26,20300.0,21.3412,21.3968,21.3311,21.3715,20300.0
2008-05-20 12:30:00,42.27,42.31,42.16,42.26,36700.0,21.3766,21.3968,21.3209,21.3715,36700.0
2008-05-20 13:00:00,42.23,42.49,42.2,42.45,88100.0,21.3563,21.4878,21.3412,21.4676,88100.0
2008-05-20 13:30:00,42.43,42.43,42.21,42.26,36700.0,21.4575,21.4575,21.3462,21.3715,36700.0
2008-05-20 14:00:00,42.26,42.28,41.95,41.99,44900.0,21.3715,21.3816,21.2147,21.235,44900.0
2008-05-20 14:30:00,41.97,42.03,41.96,41.99,41300.0,21.2249,21.2552,21.2198,21.235,41300.0
2008-05-20 15:00:00,41.99,42.02,41.84,41.94,57300.0,21.235,21.2501,21.1591,21.2097,57300.0
2008-05-20 15:30:00,41.94,42.09,41.72,42.04,54100.0,21.2097,21.2855,21.0984,21.2603,54100.0
2008-05-21 09:30:00,42.23,42.38,41.75,41.82,147800.0,21.3563,21.4322,21.1136,21.149,147800.0
2008-05-21 10:00:00,41.81,42.28,41.81,42.23,25200.0,21.1439,21.3816,21.1439,21.3563,25200.0
2008-05-21 10:30:00,42.23,42.34,42.03,42.29,57700.0,21.3563,21.412,21.2552,21.3867,57700.0
2008-05-21 11:00:00,42.32,42.35,42.19,42.32,34000.0,21.4019,21.417,21.3361,21.4019,34000.0
2008-05-21 11:30:00,42.3,42.4,42.14,42.14,26000.0,21.3917,21.4423,21.3108,21.3108,26000.0
2008-05-21 12:00:00,42.15,42.16,41.76,41.81,17200.0,21.3159,21.3209,21.1187,21.1439,17200.0
2008-05-21 12:30:00,41.81,41.93,41.73,41.76,25400.0,21.1439,21.2046,21.1035,21.1187,25400.0
2008-05-21 13:00:00,41.79,41.79,41.55,41.6,22400.0,21.1338,21.1338,21.0125,21.0377,22400.0
2008-05-21 13:30:00,41.59,41.68,41.36,41.42,58300.0,21.0327,21.0782,20.9164,20.9467,58300.0
2008-05-21 14:00:00,41.38,41.43,41.0,41.07,82000.0,20.9265,20.9518,20.7343,20.7697,82000.0
2008-05-21 14:30:00,41.06,41.21,40.94,41.15,70000.0,20.7647,20.8405,20.704,20.8102,70000.0
2008-05-21 15:00:00,41.16,41.5,41.1,41.2,37100.0,20.8152,20.9872,20.7849,20.8355,37100.0
2008-05-21 15:30:00,41.21,41.32,40.96,41.11,68800.0,20.8405,20.8961,20.7141,20.7899,68800.0
2008-05-22 09:30:00,41.04,41.14,40.29,40.29,39100.0,20.7545,20.8051,20.3753,20.3753,39100.0
2008-05-22 10:00:00,40.37,40.6,40.26,40.45,86500.0,20.4157,20.532,20.3601,20.4562,86500.0
2008-05-22 10:30:00,40.44,40.7,40.27,40.33,37400.0,20.4511,20.5826,20.3651,20.3955,37400.0
2008-05-22 11:00:00,40.3,40.46,40.21,40.35,125400.0,20.3803,20.4612,20.3348,20.4056,125400.0
2008-05-22 11:30:00,40.33,40.42,40.23,40.27,52600.0,20.3955,20.441,20.3449,20.3651,52600.0
2008-05-22 12:00:00,40.31,40.38,40.2,40.33,30300.0,20.3854,20.4208,20.3297,20.3955,30300.0
2008-05-22 12:30:00,40.31,40.49,40.3,40.43,34400.0,20.3854,20.4764,20.3803,20.4461,34400.0
2008-05-22 13:00:00,40.42,40.47,40.35,40.44,42800.0,20.441,20.4663,20.4056,20.4511,42800.0
2008-05-22 13:30:00,40.45,40.55,40.34,40.49,71700.0,20.4562,20.5067,20.4005,20.4764,71700.0
2008-05-22 14:00:00,40.5,40.67,40.47,40.58,43900.0,20.4815,20.5674,20.4663,20.5219,43900.0
2008-05-22 14:30:00,40.58,40.73,40.54,40.6,45600.0,20.5219,20.5978,20.5017,20.532,45600.0
2008-05-22 15:00:00,40.6,40.64,40.24,40.28,122300.0,20.532,20.5523,20.35,20.3702,122300.0
2008-05-22 15:30:00,40.27,40.34,40.11,40.33,95100.0,20.3651,20.4005,20.2842,20.3955,95100.0
2008-05-23 09:30:00,40.13,40.25,39.81,40.04,52200.0,20.2943,20.355,20.1325,20.2488,52200.0
2008-05-23 10:00:00,40.08,40.24,40.0,40.09,17100.0,20.2691,20.35,20.2286,20.2741,17100.0
2008-05-23 10:30:00,40.09,40.39,40.01,40.39,35300.0,20.2741,20.4258,20.2337,20.4258,35300.0
2008-05-23 11:00:00,40.39,40.5,40.28,40.4,21600.0,20.4258,20.4815,20.3702,20.4309,21600.0
2008-05-23 11:30:00,40.45,40.82,40.4,40.78,35200.0,20.4562,20.6433,20.4309,20.6231,35200.0
2008-05-23 12:00:00,40.76,41.0,40.72,40.84,51600.0,20.6129,20.7343,20.5927,20.6534,51600.0
2008-05-23 12:30:00,40.83,40.84,40.6,40.62,33100.0,20.6483,20.6534,20.532,20.5421,33100.0
2008-05-23 13:00:00,40.62,40.64,40.54,40.55,13300.0,20.5421,20.5523,20.5017,20.5067,13300.0
2008-05-23 13:30:00,40.56,40.82,40.56,40.78,43000.0,20.5118,20.6433,20.5118,20.6231,43000.0
2008-05-23 14:00:00,40.79,41.06,40.75,41.06,34900.0,20.6281,20.7647,20.6079,20.7647,34900.0
2008-05-23 14:30:00,41.08,41.11,40.94,41.0,51200.0,20.7748,20.7899,20.704,20.7343,51200.0
2008-05-23 15:00:00,41.0,41.15,40.89,41.11,32100.0,20.7343,20.8102,20.6787,20.7899,32100.0
2008-05-23 15:30:00,41.12,41.19,40.91,41.07,60200.0,20.795,20.8304,20.6888,20.7697,60200.0
2008-05-27 09:30:00,41.31,41.64,40.98,41.6,57000.0,20.8911,21.058,20.7242,21.0377,57000.0
2008-05-27 10:00:00,41.6,41.84,41.54,41.56,30200.0,21.0377,21.1591,21.0074,21.0175,30200.0
2008-05-27 10:30:00,41.57,41.66,41.38,41.38,21000.0,21.0226,21.0681,20.9265,20.9265,21000.0
2008-05-27 11:00:00,41.42,41.49,41.08,41.12,12000.0,20.9467,20.9821,20.7748,20.795,12000.0
2008-05-27 11:30:00,41.12,41.14,41.01,41.03,23300.0,20.795,20.8051,20.7394,20.7495,23300.0
2008-05-27 12:00:00,41.05,41.14,40.86,40.87,42000.0,20.7596,20.8051,20.6635,20.6686,42000.0
2008-05-27 12:30:00,40.93,41.05,40.86,40.95,27400.0,20.6989,20.7596,20.6635,20.709,27400.0
2008-05-27 13:00:00,40.97,41.06,40.85,40.9,15800.0,20.7191,20.7647,20.6585,20.6837,15800.0
2008-05-27 13:30:00,40.85,40.97,40.8,40.89,15800.0,20.6585,20.7191,20.6332,20.6787,15800.0
2008-05-27 14:00:00,40.92,40.96,40.86,40.96,21200.0,20.6939,20.7141,20.6635,20.7141,21200.0
2008-05-27 14:30:00,40.96,41.27,40.94,41.13,21000.0,20.7141,20.8709,20.704,20.8001,21000.0
2008-05-27 15:00:00,41.11,41.21,41.08,41.15,56300.0,20.7899,20.8405,20.7748,20.8102,56300.0
2008-05-27 15:30:00,41.15,41.28,41.08,41.22,92500.0,20.8102,20.8759,20.7748,20.8456,92500.0
2008-05-28 09:30:00,41.59,41.7,41.32,41.48,22400.0,21.0327,21.0883,20.8961,20.9771,22400.0
2008-05-28 10:00:00,41.44,41.49,41.2,41.27,36400.0,20.9568,20.9821,20.8355,20.8709,36400.0
2008-05-28 10:30:00,41.26,41.69,41.26,41.66,57400.0,20.8658,21.0833,20.8658,21.0681,57400.0
2008-05-28 11:00:00,41.66,41.67,41.2,41.27,179400.0,21.0681,21.0731,20.8355,20.8709,179400.0
2008-05-28 11:30:00,41.32,41.61,41.29,41.61,42500.0,20.8961,21.0428,20.881,21.0428,42500.0
2008-05-28 12:00:00,41.64,41.74,41.49,41.72,41600.0,21.058,21.1085,20.9821,21.0984,41600.0
2008-05-28 12:30:00,41.74,41.9,41.69,41.79,19300.0,21.1085,21.1895,21.0833,21.1338,19300.0
2008-05-28 13:00:00,41.79,42.0,41.75,41.97,10200.0,21.1338,21.24,21.1136,21.2249,10200.0
2008-05-28 13:30:00,41.95,41.97,41.72,41.97,41000.0,21.2147,21.2249,21.0984,21.2249,41000.0
2008-05-28 14:00:00,41.96,42.16,41.92,41.96,52800.0,21.2198,21.3209,21.1996,21.2198,52800.0
2008-05-28 14:30:00,41.97,42.17,41.87,42.13,97600.0,21.2249,21.326,21.1743,21.3058,97600.0
2008-05-28 15:00:00,42.14,42.33,42.11,42.31,48800.0,21.3108,21.4069,21.2957,21.3968,48800.0
2008-05-28 15:30:00,42.31,42.46,42.29,42.46,83600.0,21.3968,21.4727,21.3867,21.4727,83600.0
2008-05-29 09:30:00,42.62,43.0,42.51,42.91,73500.0,21.5536,21.7457,21.4979,21.7002,73500.0
2008-05-29 10:00:00,42.86,43.0,42.61,42.74,32000.0,21.6749,21.7457,21.5485,21.6143,32000.0
2008-05-29 10:30:00,42.74,42.77,42.35,42.48,164100.0,21.6143,21.6294,21.417,21.4828,164100.0
2008-05-29 11:00:00,42.48,42.49,41.84,41.96,116500.0,21.4828,21.4878,21.1591,21.2198,116500.0
2008-05-29 11:30:00,41.99,42.21,41.94,42.05,91700.0,21.235,21.3462,21.2097,21.2653,91700.0
2008-05-29 12:00:00,42.04,42.09,41.94,42.01,41300.0,21.2603,21.2855,21.2097,21.2451,41300.0
2008-05-29 12:30:00,42.02,42.43,42.0,42.33,37300.0,21.2501,21.4575,21.24,21.4069,37300.0
2008-05-29 13:00:00,42.35,42.4,42.24,42.28,47300.0,21.417,21.4423,21.3614,21.3816,47300.0
2008-05-29 13:30:00,42.3,42.42,42.21,42.24,54400.0,21.3917,21.4524,21.3462,21.3614,54400.0
2008-05-29 14:00:00,42.26,42.59,42.23,42.43,104300.0,21.3715,21.5384,21.3563,21.4575,104300.0
2008-05-29 14:30:00,42.42,42.5,42.28,42.39,68300.0,21.4524,21.4929,21.3816,21.4373,68300.0
2008-05-29 15:00:00,42.41,42.6,42.32,42.41,46600.0,21.4474,21.5435,21.4019,21.4474,46600.0
2008-05-29 15:30:00,42.41,42.92,42.41,42.72,136300.0,21.4474,21.7053,21.4474,21.6041,136300.0
2008-05-30 09:30:00,42.74,42.82,42.33,42.5,58800.0,21.6143,21.6547,21.4069,21.4929,58800.0
2008-05-30 10:00:00,42.5,42.95,42.43,42.94,27900.0,21.4929,21.7205,21.4575,21.7154,27900.0
2008-05-30 10:30:00,42.9,43.0,42.84,42.99,31800.0,21.6952,21.7457,21.6648,21.7407,31800.0
2008-05-30 11:00:00,42.99,43.14,42.94,43.05,54100.0,21.7407,21.8165,21.7154,21.771,54100.0
2008-05-30 11:30:00,43.06,43.45,43.04,43.45,83900.0,21.7761,21.9733,21.766,21.9733,83900.0
2008-05-30 12:00:00,43.45,43.45,43.05,43.07,53500.0,21.9733,21.9733,21.771,21.7811,53500.0
2008-05-30 12:30:00,43.06,43.07,42.72,42.79,81300.0,21.7761,21.7811,21.6041,21.6395,81300.0
2008-05-30 13:00:00,42.8,42.8,42.08,42.3,97900.0,21.6446,21.6446,21.2805,21.3917,97900.0
2008-05-30 13:30:00,42.31,42.42,42.17,42.42,63100.0,21.3968,21.4524,21.326,21.4524,63100.0
2008-05-30 14:00:00,42.38,42.56,42.28,42.29,54600.0,21.4322,21.5232,21.3816,21.3867,54600.0
2008-05-30 14:30:00,42.33,42.37,42.09,42.13,64600.0,21.4069,21.4271,21.2855,21.3058,64600.0
2008-05-30 15:00:00,42.13,42.33,42.08,42.19,42600.0,21.3058,21.4069,21.2805,21.3361,42600.0
2008-05-30 15:30:00,42.19,42.3,42.14,42.27,135700.0,21.3361,21.3917,21.3108,21.3766,135700.0
2008-06-02 09:30:00,41.9,41.98,41.42,41.56,56400.0,21.1895,21.2299,20.9467,21.0175,56400.0
2008-06-02 10:00:00,41.68,41.79,41.36,41.7,117100.0,21.0782,21.1338,20.9164,21.0883,117100.0
2008-06-02 10:30:00,41.66,41.67,41.43,41.49,53500.0,21.0681,21.0731,20.9518,20.9821,53500.0
2008-06-02 11:00:00,41.47,41.67,41.42,41.48,46500.0,20.972,21.0731,20.9467,20.9771,46500.0
2008-06-02 11:30:00,41.5,41.53,41.15,41.22,49800.0,20.9872,21.0023,20.8102,20.8456,49800.0
2008-06-02 12:00:00,41.21,41.34,41.21,41.26,17000.0,20.8405,20.9063,20.8405,20.8658,17000.0
2008-06-02 12:30:00,41.25,41.27,41.07,41.13,46400.0,20.8607,20.8709,20.7697,20.8001,46400.0
2008-06-02 13:00:00,41.1,41.32,41.1,41.3,36800.0,20.7849,20.8961,20.7849,20.886,36800.0
2008-06-02 13:30:00,41.3,41.43,41.23,41.24,20800.0,20.886,20.9518,20.8506,20.8557,20800.0
2008-06-02 14:00:00,41.26,41.41,41.18,41.24,41600.0,20.8658,20.9417,20.8253,20.8557,41600.0
2008-06-02 14:30:00,41.2,41.34,41.18,41.26,30000.0,20.8355,20.9063,20.8253,20.8658,30000.0
2008-06-02 15:00:00,41.28,41.47,41.1,41.39,39600.0,20.8759,20.972,20.7849,20.9315,39600.0
2008-06-02 15:30:00,41.38,41.4,41.06,41.18,82500.0,20.9265,20.9366,20.7647,20.8253,82500.0
2008-06-03 09:30:00,41.19,41.47,40.94,41.12,130500.0,20.8304,20.972,20.704,20.795,130500.0
2008-06-03 10:00:00,41.1,41.27,40.87,40.96,59000.0,20.7849,20.8709,20.6686,20.7141,59000.0
2008-06-03 10:30:00,40.91,40.97,40.62,40.82,42800.0,20.6888,20.7191,20.5421,20.6433,42800.0
2008-06-03 11:00:00,40.82,41.1,40.81,41.1,15700.0,20.6433,20.7849,20.6382,20.7849,15700.0
2008-06-03 11:30:00,41.1,41.16,40.89,40.92,25100.0,20.7849,20.8152,20.6787,20.6939,25100.0
2008-06-03 12:00:00,40.93,41.17,40.9,41.1,23700.0,20.6989,20.8203,20.6837,20.7849,23700.0
2008-06-03 12:30:00,41.1,41.15,40.97,41.09,55400.0,20.7849,20.8102,20.7191,20.7798,55400.0
2008-06-03 13:00:00,41.09,41.15,41.04,41.07,174800.0,20.7798,20.8102,20.7545,20.7697,174800.0
2008-06-03 13:30:00,41.07,41.12,40.89,41.01,43000.0,20.7697,20.795,20.6787,20.7394,43000.0
2008-06-03 14:00:00,41.05,41.05,40.8,40.97,66900.0,20.7596,20.7596,20.6332,20.7191,66900.0
2008-06-03 14:30:00,41.0,41.16,40.93,41.15,38000.0,20.7343,20.8152,20.6989,20.8102,38000.0
2008-06-03 15:00:00,41.12,41.53,41.06,41.5,41700.0,20.795,21.0023,20.7647,20.9872,41700.0
2008-06-03 15:30:00,41.49,41.63,41.34,41.41,103700.0,20.9821,21.0529,20.9063,20.9417,103700.0
2008-06-04 09:30:00,41.33,41.58,40.71,40.73,90900.0,20.9012,21.0276,20.5877,20.5978,90900.0
2008-06-04 10:00:00,40.75,41.15,40.75,40.94,55300.0,20.6079,20.8102,20.6079,20.704,55300.0
2008-06-04 10:30:00,40.92,41.6,40.86,41.55,32300.0,20.6939,21.0377,20.6635,21.0125,32300.0
2008-06-04 11:00:00,41.53,41.67,41.35,41.57,29600.0,21.0023,21.0731,20.9113,21.0226,29600.0
2008-06-04 11:30:00,41.58,41.84,41.58,41.81,26200.0,21.0276,21.1591,21.0276,21.1439,26200.0
2008-06-04 12:00:00,41.81,42.02,41.77,41.95,29400.0,21.1439,21.2501,21.1237,21.2147,29400.0
2008-06-04 12:30:00,41.95,42.08,41.77,41.85,15000.0,21.2147,21.2805,21.1237,21.1642,15000.0
2008-06-04 13:00:00,41.81,41.91,41.8,41.91,12200.0,21.1439,21.1945,21.1389,21.1945,12200.0
2008-06-04 13:30:00,41.91,42.04,41.87,42.01,12300.0,21.1945,21.2603,21.1743,21.2451,12300.0
2008-06-04 14:00:00,42.0,42.01,41.54,41.8,70700.0,21.24,21.2451,21.0074,21.1389,70700.0
2008-06-04 14:30:00,41.78,41.9,41.44,41.54,33100.0,21.1288,21.1895,20.9568,21.0074,33100.0
2008-06-04 15:00:00,41.47,41.81,41.32,41.71,42500.0,20.972,21.1439,20.8961,21.0934,42500.0
2008-06-04 15:30:00,41.7,41.78,41.45,41.76,240200.0,21.0883,21.1288,20.9619,21.1187,240200.0
2008-06-05 09:30:00,41.9,42.28,41.77,42.22,9600.0,21.1895,21.3816,21.1237,21.3513,9600.0
2008-06-05 10:00:00,42.23,42.3,42.08,42.19,26000.0,21.3563,21.3917,21.2805,21.3361,26000.0
2008-06-05 10:30:00,42.2,42.23,41.86,41.89,26500.0,21.3412,21.3563,21.1692,21.1844,26500.0
2008-06-05 11:00:00,41.89,41.96,41.73,41.94,12600.0,21.1844,21.2198,21.1035,21.2097,12600.0
2008-06-05 11:30:00,41.97,42.06,41.92,41.92,34700.0,21.2249,21.2704,21.1996,21.1996,34700.0
2008-06-05 12:00:00,41.94,42.05,41.91,42.02,19200.0,21.2097,21.2653,21.1945,21.2501,19200.0
2008-06-05 12:30:00,42.04,42.14,41.95,42.09,20800.0,21.2603,21.3108,21.2147,21.2855,20800.0
2008-06-05 13:00:00,42.13,42.22,42.06,42.19,12700.0,21.3058,21.3513,21.2704,21.3361,12700.0
2008-06-05 13:30:00,42.18,42.3,42.07,42.08,16800.0,21.3311,21.3917,21.2754,21.2805,16800.0
2008-06-05 14:00:00,42.08,42.18,41.92,42.1,17000.0,21.2805,21.3311,21.1996,21.2906,17000.0
2008-06-05 14:30:00,42.1,42.38,42.1,42.38,30100.0,21.2906,21.4322,21.2906,21.4322,30100.0
2008-06-05 15:00:00,42.36,42.38,42.26,42.32,26500.0,21.4221,21.4322,21.3715,21.4019,26500.0
2008-06-05 15:30:00,42.32,42.82,42.32,42.82,62700.0,21.4019,21.6547,21.4019,21.6547,62700.0
2008-06-06 09:30:00,42.67,42.79,42.35,42.57,32000.0,21.5789,21.6395,21.417,21.5283,32000.0
2008-06-06 10:00:00,42.56,42.72,42.32,42.62,22200.0,21.5232,21.6041,21.4019,21.5536,22200.0
2008-06-06 10:30:00,42.66,42.89,42.57,42.88,23700.0,21.5738,21.6901,21.5283,21.6851,23700.0
2008-06-06 11:00:00,42.82,42.84,42.38,42.38,28100.0,21.6547,21.6648,21.4322,21.4322,28100.0
2008-06-06 11:30:00,42.41,42.41,42.14,42.19,41600.0,21.4474,21.4474,21.3108,21.3361,41600.0
2008-06-06 12:00:00,42.18,42.19,41.93,41.93,18400.0,21.3311,21.3361,21.2046,21.2046,18400.0
2008-06-06 12:30:00,41.94,42.24,41.94,42.14,20400.0,21.2097,21.3614,21.2097,21.3108,20400.0
2008-06-06 13:00:00,42.15,42.15,41.79,41.94,21800.0,21.3159,21.3159,21.1338,21.2097,21800.0
2008-06-06 13:30:00,41.93,42.19,41.86,42.09,35100.0,21.2046,21.3361,21.1692,21.2855,35100.0
2008-06-06 14:00:00,42.09,42.12,41.85,42.06,31700.0,21.2855,21.3007,21.1642,21.2704,31700.0
2008-06-06 14:30:00,42.06,42.14,41.93,41.97,35700.0,21.2704,21.3108,21.2046,21.2249,35700.0
2008-06-06 15:00:00,41.95,42.3,41.94,42.04,63100.0,21.2147,21.3917,21.2097,21.2603,63100.0
2008-06-06 15:30:00,42.06,42.1,41.18,41.35,136800.0,21.2704,21.2906,20.8253,20.9113,136800.0
2008-06-09 09:30:00,41.45,41.83,41.19,41.37,76700.0,20.9619,21.1541,20.8304,20.9214,76700.0
2008-06-09 10:00:00,41.37,42.02,41.37,41.75,35000.0,20.9214,21.2501,20.9214,21.1136,35000.0
2008-06-09 10:30:00,41.75,41.79,41.42,41.54,17900.0,21.1136,21.1338,20.9467,21.0074,17900.0
2008-06-09 11:00:00,41.58,41.76,41.58,41.7,7700.0,21.0276,21.1187,21.0276,21.0883,7700.0
2008-06-09 11:30:00,41.71,41.85,41.49,41.65,16800.0,21.0934,21.1642,20.9821,21.063,16800.0
2008-06-09 12:00:00,41.65,41.81,41.65,41.77,23500.0,21.063,21.1439,21.063,21.1237,23500.0
2008-06-09 12:30:00,41.77,41.78,41.68,41.73,39200.0,21.1237,21.1288,21.0782,21.1035,39200.0
2008-06-09 13:00:00,41.73,41.76,41.4,41.6,39800.0,21.1035,21.1187,20.9366,21.0377,39800.0
2008-06-09 13:30:00,41.65,41.67,41.21,41.36,31300.0,21.063,21.0731,20.8405,20.9164,31300.0
2008-06-09 14:00:00,41.35,41.5,41.18,41.4,48300.0,20.9113,20.9872,20.8253,20.9366,48300.0
2008-06-09 14:30:00,41.41,41.64,41.3,41.42,47800.0,20.9417,21.058,20.886,20.9467,47800.0
2008-06-09 15:00:00,41.41,41.52,41.1,41.15,85500.0,20.9417,20.9973,20.7849,20.8102,85500.0
2008-06-09 15:30:00,41.17,41.31,41.07,41.17,89800.0,20.8203,20.8911,20.7697,20.8203,89800.0
2008-06-10 09:30:00,40.89,41.2,40.5,40.94,52000.0,20.6787,20.8355,20.4815,20.704,52000.0
2008-06-10 10:00:00,40.94,41.35,40.9,41.15,75600.0,20.704,20.9113,20.6837,20.8102,75600.0
2008-06-10 10:30:00,41.15,41.15,40.75,40.75,58100.0,20.8102,20.8102,20.6079,20.6079,58100.0
2008-06-10 11:00:00,40.84,41.0,40.6,40.94,83200.0,20.6534,20.7343,20.532,20.704,83200.0
2008-06-10 11:30:00,40.98,41.28,40.9,40.93,76000.0,20.7242,20.8759,20.6837,20.6989,76000.0
2008-06-10 12:00:00,40.92,41.44,40.84,41.43,71700.0,20.6939,20.9568,20.6534,20.9518,71700.0
2008-06-10 12:30:00,41.42,41.71,41.41,41.67,25200.0,20.9467,21.0934,20.9417,21.0731,25200.0
2008-06-10 13:00:00,41.62,42.03,41.47,41.91,36700.0,21.0479,21.2552,20.972,21.1945,36700.0
2008-06-10 13:30:00,41.92,42.01,41.67,41.79,27400.0,21.1996,21.2451,21.0731,21.1338,27400.0
2008-06-10 14:00:00,41.77,41.82,41.23,41.59,37700.0,21.1237,21.149,20.8506,21.0327,37700.0
2008-06-10 14:30:00,41.59,41.78,41.51,41.71,25600.0,21.0327,21.1288,20.9922,21.0934,25600.0
2008-06-10 15:00:00,41.76,41.9,41.62,41.89,33500.0,21.1187,21.1895,21.0479,21.1844,33500.0
2008-06-10 15:30:00,41.9,42.01,41.61,41.87,79900.0,21.1895,21.2451,21.0428,21.1743,79900.0
2008-06-11 09:30:00,41.7,42.08,41.09,41.1,32900.0,21.0883,21.2805,20.7798,20.7849,32900.0
2008-06-11 10:00:00,41.1,41.47,40.95,41.39,46300.0,20.7849,20.972,20.709,20.9315,46300.0
2008-06-11 10:30:00,41.37,41.55,41.34,41.49,56600.0,20.9214,21.0125,20.9063,20.9821,56600.0
2008-06-11 11:00:00,41.49,41.51,41.16,41.18,64500.0,20.9821,20.9922,20.8152,20.8253,64500.0
2008-06-11 11:30:00,41.18,41.63,41.12,41.5,30400.0,20.8253,21.0529,20.795,20.9872,30400.0
2008-06-11 12:00:00,41.51,41.69,41.51,41.63,63600.0,20.9922,21.0833,20.9922,21.0529,63600.0
2008-06-11 12:30:00,41.66,41.78,41.56,41.61,24200.0,21.0681,21.1288,21.0175,21.0428,24200.0
2008-06-11 13:00:00,41.59,41.8,41.58,41.8,19700.0,21.0327,21.1389,21.0276,21.1389,19700.0
2008-06-11 13:30:00,41.83,41.85,41.55,41.64,29700.0,21.1541,21.1642,21.0125,21.058,29700.0
2008-06-11 14:00:00,41.57,41.89,41.57,41.84,35300.0,21.0226,21.1844,21.0226,21.1591,35300.0
2008-06-11 14:30:00,41.83,41.88,41.66,41.7,53500.0,21.1541,21.1793,21.0681,21.0883,53500.0
2008-06-11 15:00:00,41.7,41.72,41.01,41.24,89800.0,21.0883,21.0984,20.7394,20.8557,89800.0
2008-06-11 15:30:00,41.28,41.28,40.5,40.56,145200.0,20.8759,20.8759,20.4815,20.5118,145200.0
2008-06-12 09:30:00,40.66,41.68,40.62,41.29,44200.0,20.7178,21.2375,20.6974,21.0388,44200.0
2008-06-12 10:00:00,41.29,41.46,40.67,40.88,61200.0,21.0388,21.1254,20.7229,20.8299,61200.0
2008-06-12 10:30:00,40.89,41.05,40.84,40.98,31400.0,20.835,20.9165,20.8095,20.8808,31400.0
2008-06-12 11:00:00,41.05,41.33,41.02,41.32,30100.0,20.9165,21.0592,20.9012,21.0541,30100.0
2008-06-12 11:30:00,41.3,41.36,41.23,41.3,12100.0,21.0439,21.0744,21.0082,21.0439,12100.0
2008-06-12 12:00:00,41.29,41.4,41.15,41.17,21100.0,21.0388,21.0948,20.9674,20.9776,21100.0
2008-06-12 12:30:00,41.19,41.34,41.15,41.19,11800.0,20.9878,21.0643,20.9674,20.9878,11800.0
2008-06-12 13:00:00,41.18,41.4,41.18,41.33,20400.0,20.9827,21.0948,20.9827,21.0592,20400.0
2008-06-12 13:30:00,41.34,41.34,41.08,41.11,41800.0,21.0643,21.0643,20.9318,20.9471,41800.0
2008-06-12 14:00:00,41.12,41.15,40.85,40.85,27200.0,20.9522,20.9674,20.8146,20.8146,27200.0
2008-06-12 14:30:00,40.86,41.07,40.85,40.94,24300.0,20.8197,20.9267,20.8146,20.8604,24300.0
2008-06-12 15:00:00,40.95,41.02,40.6,40.71,44600.0,20.8655,20.9012,20.6872,20.7432,44600.0
2008-06-12 15:30:00,40.7,41.0,40.35,40.93,67500.0,20.7382,20.891,20.5598,20.8553,67500.0
2008-06-13 09:30:00,41.37,41.37,40.54,41.05,26400.0,21.0795,21.0795,20.6566,20.9165,26400.0
2008-06-13 10:00:00,41.08,41.21,40.95,41.14,32100.0,20.9318,20.998,20.8655,20.9623,32100.0
2008-06-13 10:30:00,41.13,41.14,40.67,40.75,16300.0,20.9573,20.9623,20.7229,20.7636,16300.0
2008-06-13 11:00:00,40.72,40.85,40.62,40.62,13600.0,20.7483,20.8146,20.6974,20.6974,13600.0
2008-06-13 11:30:00,40.59,40.64,40.44,40.53,24500.0,20.6821,20.7076,20.6057,20.6515,24500.0
2008-06-13 12:00:00,40.52,40.57,40.38,40.39,24500.0,20.6464,20.6719,20.5751,20.5802,24500.0
2008-06-13 12:30:00,40.42,40.54,40.33,40.45,16100.0,20.5955,20.6566,20.5496,20.6108,16100.0
2008-06-13 13:00:00,40.43,40.49,40.2,40.35,28700.0,20.6006,20.6312,20.4834,20.5598,28700.0
2008-06-13 13:30:00,40.36,40.36,40.11,40.31,27600.0,20.5649,20.5649,20.4375,20.5394,27600.0
2008-06-13 14:00:00,40.33,40.7,40.33,40.45,48500.0,20.5496,20.7382,20.5496,20.6108,48500.0
2008-06-13 14:30:00,40.47,40.9,40.45,40.87,55800.0,20.621,20.8401,20.6108,20.8248,55800.0
2008-06-13 15:00:00,40.87,41.15,40.87,41.05,32100.0,20.8248,20.9674,20.8248,20.9165,32100.0
2008-06-13 15:30:00,41.08,41.7,40.96,41.7,91800.0,20.9318,21.2477,20.8706,21.2477,91800.0
2008-06-16 09:30:00,41.67,41.71,41.31,41.41,47100.0,21.2324,21.2528,21.049,21.0999,47100.0
2008-06-16 10:00:00,41.38,41.68,41.32,41.59,19200.0,21.0846,21.2375,21.0541,21.1916,19200.0
2008-06-16 10:30:00,41.61,41.98,41.6,41.95,41500.0,21.2018,21.3904,21.1967,21.3751,41500.0
2008-06-16 11:00:00,41.96,42.1,41.81,42.04,36400.0,21.3802,21.4515,21.3037,21.4209,36400.0
2008-06-16 11:30:00,42.05,42.22,42.04,42.15,22300.0,21.426,21.5126,21.4209,21.477,22300.0
2008-06-16 12:00:00,42.18,42.23,41.94,42.2,25000.0,21.4923,21.5177,21.37,21.5025,25000.0
2008-06-16 12:30:00,42.21,42.29,42.16,42.23,17000.0,21.5076,21.5483,21.4821,21.5177,17000.0
2008-06-16 13:00:00,42.24,42.28,42.0,42.27,13700.0,21.5228,21.5432,21.4006,21.5381,13700.0
2008-06-16 13:30:00,42.29,42.5,42.27,42.43,23900.0,21.5483,21.6553,21.5381,21.6197,23900.0
2008-06-16 14:00:00,42.43,42.77,42.4,42.68,71200.0,21.6197,21.7929,21.6044,21.747,71200.0
2008-06-16 14:30:00,42.71,42.98,42.65,42.94,60500.0,21.7623,21.8999,21.7317,21.8795,60500.0
2008-06-16 15:00:00,42.92,43.17,42.83,42.95,83000.0,21.8693,21.9967,21.8235,21.8846,83000.0
2008-06-16 15:30:00,42.97,43.03,42.63,42.71,165900.0,21.8948,21.9254,21.7216,21.7623,165900.0
2008-06-17 09:30:00,43.05,43.08,42.19,42.28,75300.0,21.9356,21.9509,21.4974,21.5432,75300.0
2008-06-17 10:00:00,42.28,42.29,42.0,42.07,37000.0,21.5432,21.5483,21.4006,21.4362,37000.0
2008-06-17 10:30:00,42.06,42.33,42.01,42.19,33900.0,21.4311,21.5687,21.4056,21.4974,33900.0
2008-06-17 11:00:00,42.2,42.53,42.15,42.39,35800.0,21.5025,21.6706,21.477,21.5993,35800.0
2008-06-17 11:30:00,42.45,42.64,42.43,42.64,23400.0,21.6298,21.7267,21.6197,21.7267,23400.0
2008-06-17 12:00:00,42.62,42.75,42.58,42.72,10600.0,21.7165,21.7827,21.6961,21.7674,10600.0
2008-06-17 12:30:00,42.71,42.77,42.57,42.73,17700.0,21.7623,21.7929,21.691,21.7725,17700.0
2008-06-17 13:00:00,42.72,42.8,42.66,42.68,28200.0,21.7674,21.8082,21.7368,21.747,28200.0
2008-06-17 13:30:00,42.7,42.77,42.63,42.77,19200.0,21.7572,21.7929,21.7216,21.7929,19200.0
2008-06-17 14:00:00,42.74,42.86,42.56,42.58,21500.0,21.7776,21.8388,21.6859,21.6961,21500.0
2008-06-17 14:30:00,42.6,42.65,42.43,42.56,17700.0,21.7063,21.7317,21.6197,21.6859,17700.0
2008-06-17 15:00:00,42.54,42.64,42.29,42.45,27900.0,21.6757,21.7267,21.5483,21.6298,27900.0
2008-06-17 15:30:00,42.44,42.48,41.74,41.88,88800.0,21.6247,21.6451,21.2681,21.3394,88800.0
2008-06-18 09:30:00,41.8,41.84,41.26,41.44,40500.0,21.2986,21.319,21.0235,21.1152,40500.0
2008-06-18 10:00:00,41.37,41.94,41.37,41.75,83400.0,21.0795,21.37,21.0795,21.2732,83400.0
2008-06-18 10:30:00,41.72,41.89,41.53,41.66,36900.0,21.2579,21.3445,21.1611,21.2273,36900.0
2008-06-18 11:00:00,41.69,41.96,41.67,41.67,28900.0,21.2426,21.3802,21.2324,21.2324,28900.0
2008-06-18 11:30:00,41.64,42.33,41.64,42.2,20300.0,21.2171,21.5687,21.2171,21.5025,20300.0
2008-06-18 12:00:00,42.19,42.37,41.74,42.18,226500.0,21.4974,21.5891,21.2681,21.4923,226500.0
2008-06-18 12:30:00,42.22,42.33,42.0,42.0,9600.0,21.5126,21.5687,21.4006,21.4006,9600.0
2008-06-18 13:00:00,41.98,41.98,41.77,41.93,166300.0,21.3904,21.3904,21.2834,21.3649,166300.0
2008-06-18 13:30:00,41.91,41.93,41.75,41.89,51500.0,21.3547,21.3649,21.2732,21.3445,51500.0
2008-06-18 14:00:00,41.87,42.02,41.72,41.87,34500.0,21.3343,21.4107,21.2579,21.3343,34500.0
2008-06-18 14:30:00,41.87,42.08,41.83,42.08,32200.0,21.3343,21.4413,21.3139,21.4413,32200.0
2008-06-18 15:00:00,42.06,42.49,42.05,42.36,41600.0,21.4311,21.6502,21.426,21.584,41600.0
2008-06-18 15:30:00,42.34,42.35,41.96,42.15,75600.0,21.5738,21.5789,21.3802,21.477,75600.0
2008-06-19 09:30:00,42.02,42.41,41.77,42.29,22900.0,21.4107,21.6095,21.2834,21.5483,22900.0
2008-06-19 10:00:00,42.27,42.74,42.12,42.52,39100.0,21.5381,21.7776,21.4617,21.6655,39100.0
2008-06-19 10:30:00,42.5,42.69,42.38,42.49,31600.0,21.6553,21.7521,21.5942,21.6502,31600.0
2008-06-19 11:00:00,42.5,42.71,42.26,42.4,60400.0,21.6553,21.7623,21.533,21.6044,60400.0
2008-06-19 11:30:00,42.4,42.54,42.31,42.4,25600.0,21.6044,21.6757,21.5585,21.6044,25600.0
2008-06-19 12:00:00,42.45,42.61,42.39,42.56,30100.0,21.6298,21.7114,21.5993,21.6859,30100.0
2008-06-19 12:30:00,42.57,42.58,42.16,42.29,33600.0,21.691,21.6961,21.4821,21.5483,33600.0
2008-06-19 13:00:00,42.27,42.45,42.24,42.42,31000.0,21.5381,21.6298,21.5228,21.6146,31000.0
2008-06-19 13:30:00,42.43,42.53,42.29,42.43,44100.0,21.6197,21.6706,21.5483,21.6197,44100.0
2008-06-19 14:00:00,42.4,42.48,42.34,42.39,35400.0,21.6044,21.6451,21.5738,21.5993,35400.0
2008-06-19 14:30:00,42.39,42.68,42.38,42.58,49800.0,21.5993,21.747,21.5942,21.6961,49800.0
2008-06-19 15:00:00,42.59,42.84,42.49,42.7,40100.0,21.7012,21.8286,21.6502,21.7572,40100.0
2008-06-19 15:30:00,42.75,43.26,42.75,43.19,116000.0,21.7827,22.0426,21.7827,22.0069,116000.0
2008-06-20 09:30:00,42.94,42.97,41.93,42.07,241200.0,21.8795,21.8948,21.3649,21.4362,241200.0
2008-06-20 10:00:00,42.1,42.18,41.72,42.01,41300.0,21.4515,21.4923,21.2579,21.4056,41300.0
2008-06-20 10:30:00,42.06,42.08,41.74,41.77,310700.0,21.4311,21.4413,21.2681,21.2834,310700.0
2008-06-20 11:00:00,41.75,41.87,41.55,41.76,56600.0,21.2732,21.3343,21.1713,21.2783,56600.0
2008-06-20 11:30:00,41.71,41.84,41.43,41.48,40100.0,21.2528,21.319,21.1101,21.1356,40100.0
2008-06-20 12:00:00,41.48,41.48,41.17,41.3,62500.0,21.1356,21.1356,20.9776,21.0439,62500.0
2008-06-20 12:30:00,41.26,41.39,41.24,41.33,86500.0,21.0235,21.0897,21.0133,21.0592,86500.0
2008-06-20 13:00:00,41.33,41.59,40.76,40.91,85900.0,21.0592,21.1916,20.7687,20.8452,85900.0
2008-06-20 13:30:00,40.9,41.43,40.7,41.33,107600.0,20.8401,21.1101,20.7382,21.0592,107600.0
2008-06-20 14:00:00,41.28,41.57,41.09,41.39,131600.0,21.0337,21.1814,20.9369,21.0897,131600.0
2008-06-20 14:30:00,41.41,41.52,41.25,41.26,57200.0,21.0999,21.156,21.0184,21.0235,57200.0
2008-06-20 15:00:00,41.28,41.66,41.18,41.25,54000.0,21.0337,21.2273,20.9827,21.0184,54000.0
2008-06-20 15:30:00,41.25,41.47,41.14,41.45,106700.0,21.0184,21.1305,20.9623,21.1203,106700.0
2008-06-23 09:30:00,41.58,41.92,41.45,41.76,32100.0,21.1865,21.3598,21.1203,21.2783,32100.0
2008-06-23 10:00:00,41.7,41.77,41.29,41.34,33200.0,21.2477,21.2834,21.0388,21.0643,33200.0
2008-06-23 10:30:00,41.36,41.59,41.23,41.26,36800.0,21.0744,21.1916,21.0082,21.0235,36800.0
2008-06-23 11:00:00,41.25,41.34,40.87,40.94,35500.0,21.0184,21.0643,20.8248,20.8604,35500.0
2008-06-23 11:30:00,40.94,41.22,40.92,41.13,27500.0,20.8604,21.0031,20.8503,20.9573,27500.0
2008-06-23 12:00:00,41.1,41.13,40.86,41.01,33800.0,20.942,20.9573,20.8197,20.8961,33800.0
2008-06-23 12:30:00,41.0,41.1,40.93,41.05,27900.0,20.891,20.942,20.8553,20.9165,27900.0
2008-06-23 13:00:00,41.07,41.16,40.97,41.11,16800.0,20.9267,20.9725,20.8757,20.9471,16800.0
2008-06-23 13:30:00,41.11,41.31,41.01,41.11,18100.0,20.9471,21.049,20.8961,20.9471,18100.0
2008-06-23 14:00:00,41.11,41.16,40.84,40.85,27700.0,20.9471,20.9725,20.8095,20.8146,27700.0
2008-06-23 14:30:00,40.85,41.06,40.84,40.95,26600.0,20.8146,20.9216,20.8095,20.8655,26600.0
2008-06-23 15:00:00,40.96,41.01,40.69,40.83,58200.0,20.8706,20.8961,20.7331,20.8044,58200.0
2008-06-23 15:30:00,40.83,41.16,40.74,40.98,111500.0,20.8044,20.9725,20.7585,20.8808,111500.0
2008-06-24 09:30:00,40.38,40.8,39.83,40.03,206000.0,20.5751,20.7891,20.2949,20.3968,206000.0
2008-06-24 10:00:00,40.06,40.11,39.86,39.92,31600.0,20.412,20.4375,20.3101,20.3407,31600.0
2008-06-24 10:30:00,39.91,40.28,39.73,40.24,53200.0,20.3356,20.5241,20.2439,20.5038,53200.0
2008-06-24 11:00:00,40.25,40.25,39.85,39.88,78200.0,20.5089,20.5089,20.305,20.3203,78200.0
2008-06-24 11:30:00,39.91,40.45,39.81,40.4,95000.0,20.3356,20.6108,20.2847,20.5853,95000.0
2008-06-24 12:00:00,40.41,40.41,40.01,40.05,61500.0,20.5904,20.5904,20.3866,20.407,61500.0
2008-06-24 12:30:00,40.03,40.28,39.98,40.15,37100.0,20.3968,20.5241,20.3713,20.4579,37100.0
2008-06-24 13:00:00,40.14,40.43,40.08,40.16,65800.0,20.4528,20.6006,20.4222,20.463,65800.0
2008-06-24 13:30:00,40.14,40.23,39.98,40.19,31900.0,20.4528,20.4987,20.3713,20.4783,31900.0
2008-06-24 14:00:00,40.17,40.29,40.05,40.26,30000.0,20.4681,20.5292,20.407,20.514,30000.0
2008-06-24 14:30:00,40.26,40.26,39.69,39.72,48900.0,20.514,20.514,20.2235,20.2388,48900.0
2008-06-24 15:00:00,39.74,39.96,39.53,39.74,72200.0,20.249,20.3611,20.142,20.249,72200.0
2008-06-24 15:30:00,39.74,39.81,39.58,39.73,90600.0,20.249,20.2847,20.1675,20.2439,90600.0
2008-06-25 09:30:00,39.78,40.75,39.78,40.13,40000.0,20.2694,20.7636,20.2694,20.4477,40000.0
2008-06-25 10:00:00,40.06,40.06,39.66,39.96,103900.0,20.412,20.412,20.2082,20.3611,103900.0
2008-06-25 10:30:00,39.96,40.6,39.93,40.24,79700.0,20.3611,20.6872,20.3458,20.5038,79700.0
2008-06-25 11:00:00,40.29,40.34,40.04,40.27,43200.0,20.5292,20.5547,20.4019,20.5191,43200.0
2008-06-25 11:30:00,40.27,40.5,40.09,40.37,67300.0,20.5191,20.6362,20.4273,20.57,67300.0
2008-06-25 12:00:00,40.37,40.47,40.17,40.45,38700.0,20.57,20.621,20.4681,20.6108,38700.0
2008-06-25 12:30:00,40.42,40.46,39.87,39.9,41800.0,20.5955,20.6159,20.3152,20.3305,41800.0
2008-06-25 13:00:00,39.88,40.34,39.87,40.21,30100.0,20.3203,20.5547,20.3152,20.4885,30100.0
2008-06-25 13:30:00,40.22,40.35,39.98,40.16,64800.0,20.4936,20.5598,20.3713,20.463,64800.0
2008-06-25 14:00:00,40.17,40.34,39.93,40.05,92000.0,20.4681,20.5547,20.3458,20.407,92000.0
2008-06-25 14:30:00,40.05,40.38,39.88,40.35,71300.0,20.407,20.5751,20.3203,20.5598,71300.0
2008-06-25 15:00:00,40.38,40.42,39.86,39.89,99500.0,20.5751,20.5955,20.3101,20.3254,99500.0
2008-06-25 15:30:00,39.89,40.3,39.54,40.03,113100.0,20.3254,20.5343,20.1471,20.3968,113100.0
2008-06-26 09:30:00,40.08,40.08,39.39,39.84,100600.0,20.4222,20.4222,20.0707,20.3,100600.0
2008-06-26 10:00:00,39.86,39.93,39.29,39.37,77800.0,20.3101,20.3458,20.0197,20.0605,77800.0
2008-06-26 10:30:00,39.37,39.59,39.3,39.34,81300.0,20.0605,20.1726,20.0248,20.0452,81300.0
2008-06-26 11:00:00,39.34,39.41,39.09,39.19,112600.0,20.0452,20.0809,19.9178,19.9688,112600.0
2008-06-26 11:30:00,39.24,39.35,39.16,39.29,75200.0,19.9942,20.0503,19.9535,20.0197,75200.0
2008-06-26 12:00:00,39.31,39.33,39.1,39.12,81400.0,20.0299,20.0401,19.9229,19.9331,81400.0
2008-06-26 12:30:00,39.11,39.28,39.03,39.24,33200.0,19.928,20.0146,19.8872,19.9942,33200.0
2008-06-26 13:00:00,39.23,39.24,39.0,39.05,48300.0,19.9891,19.9942,19.8719,19.8974,48300.0
2008-06-26 13:30:00,39.02,39.18,39.01,39.06,54900.0,19.8821,19.9637,19.877,19.9025,54900.0
2008-06-26 14:00:00,39.08,39.15,39.0,39.14,91600.0,19.9127,19.9484,19.8719,19.9433,91600.0
2008-06-26 14:30:00,39.12,39.36,39.03,39.29,95700.0,19.9331,20.0554,19.8872,20.0197,95700.0
2008-06-26 15:00:00,39.29,39.65,39.27,39.47,131300.0,20.0197,20.2031,20.0095,20.1114,131300.0
2008-06-26 15:30:00,39.44,39.5,39.13,39.26,204600.0,20.0961,20.1267,19.9382,20.0044,204600.0
2008-06-27 09:30:00,39.59,39.74,39.06,39.7,79300.0,20.1726,20.249,19.9025,20.2286,79300.0
2008-06-27 10:00:00,39.65,39.94,39.58,39.67,60400.0,20.2031,20.3509,20.1675,20.2133,60400.0
2008-06-27 10:30:00,39.67,39.96,39.13,39.13,50600.0,20.2133,20.3611,19.9382,19.9382,50600.0
2008-06-27 11:00:00,39.13,39.15,38.95,38.97,51300.0,19.9382,19.9484,19.8465,19.8567,51300.0
2008-06-27 11:30:00,39.0,39.01,38.6,38.62,67700.0,19.8719,19.877,19.6681,19.6783,67700.0
2008-06-27 12:00:00,38.63,38.75,38.55,38.74,57900.0,19.6834,19.7446,19.6426,19.7395,57900.0
2008-06-27 12:30:00,38.75,38.78,38.5,38.57,59700.0,19.7446,19.7598,19.6172,19.6528,59700.0
2008-06-27 13:00:00,38.57,38.59,38.28,38.38,50900.0,19.6528,19.663,19.5051,19.556,50900.0
2008-06-27 13:30:00,38.37,38.84,38.35,38.79,89600.0,19.5509,19.7904,19.5407,19.7649,89600.0
2008-06-27 14:00:00,38.79,39.25,38.76,39.13,70900.0,19.7649,19.9993,19.7497,19.9382,70900.0
2008-06-27 14:30:00,39.13,39.31,39.13,39.24,69600.0,19.9382,20.0299,19.9382,19.9942,69600.0
2008-06-27 15:00:00,39.24,39.58,39.24,39.56,178900.0,19.9942,20.1675,19.9942,20.1573,178900.0
2008-06-27 15:30:00,39.56,40.9,39.54,40.71,1291700.0,20.1573,20.8401,20.1471,20.7432,1291700.0
2008-06-30 09:30:00,40.9,40.9,40.44,40.89,96000.0,20.8401,20.8401,20.6057,20.835,96000.0
2008-06-30 10:00:00,40.87,41.0,40.72,40.84,100700.0,20.8248,20.891,20.7483,20.8095,100700.0
2008-06-30 10:30:00,40.87,40.96,40.72,40.91,91000.0,20.8248,20.8706,20.7483,20.8452,91000.0
2008-06-30 11:00:00,40.91,41.18,40.85,41.0,143600.0,20.8452,20.9827,20.8146,20.891,143600.0
2008-06-30 11:30:00,41.04,41.04,40.87,40.96,77200.0,20.9114,20.9114,20.8248,20.8706,77200.0
2008-06-30 12:00:00,40.95,41.25,40.95,41.22,84300.0,20.8655,21.0184,20.8655,21.0031,84300.0
2008-06-30 12:30:00,41.25,41.55,41.24,41.39,43500.0,21.0184,21.1713,21.0133,21.0897,43500.0
2008-06-30 13:00:00,41.39,41.39,41.0,41.04,65000.0,21.0897,21.0897,20.891,20.9114,65000.0
2008-06-30 13:30:00,41.01,41.1,40.74,40.8,44700.0,20.8961,20.942,20.7585,20.7891,44700.0
2008-06-30 14:00:00,40.77,40.82,40.67,40.74,48900.0,20.7738,20.7993,20.7229,20.7585,48900.0
2008-06-30 14:30:00,40.73,40.79,40.66,40.76,51300.0,20.7534,20.784,20.7178,20.7687,51300.0
2008-06-30 15:00:00,40.78,40.84,40.64,40.84,50200.0,20.7789,20.8095,20.7076,20.8095,50200.0
2008-06-30 15:30:00,40.86,41.16,40.72,40.88,143100.0,20.8197,20.9725,20.7483,20.8299,143100.0
2008-07-01 09:30:00,39.99,41.15,39.99,41.06,55100.0,20.3764,20.9674,20.3764,20.9216,55100.0
2008-07-01 10:00:00,41.09,41.62,41.07,41.19,97400.0,20.9369,21.2069,20.9267,20.9878,97400.0
2008-07-01 10:30:00,41.19,41.34,41.11,41.21,67300.0,20.9878,21.0643,20.9471,20.998,67300.0
2008-07-01 11:00:00,41.25,41.31,40.84,40.89,46100.0,21.0184,21.049,20.8095,20.835,46100.0
2008-07-01 11:30:00,40.87,40.95,40.61,40.64,54600.0,20.8248,20.8655,20.6923,20.7076,54600.0
2008-07-01 12:00:00,40.59,40.7,40.51,40.68,98400.0,20.6821,20.7382,20.6413,20.728,98400.0
2008-07-01 12:30:00,40.72,40.99,40.57,40.93,88300.0,20.7483,20.8859,20.6719,20.8553,88300.0
2008-07-01 13:00:00,40.91,40.97,40.57,40.76,97400.0,20.8452,20.8757,20.6719,20.7687,97400.0
2008-07-01 13:30:00,40.76,40.93,40.68,40.85,83800.0,20.7687,20.8553,20.728,20.8146,83800.0
2008-07-01 14:00:00,40.86,41.43,40.84,41.31,94100.0,20.8197,21.1101,20.8095,21.049,94100.0
2008-07-01 14:30:00,41.3,41.82,41.28,41.51,96800.0,21.0439,21.3088,21.0337,21.1509,96800.0
2008-07-01 15:00:00,41.51,41.53,41.18,41.35,73600.0,21.1509,21.1611,20.9827,21.0694,73600.0
2008-07-01 15:30:00,41.36,41.74,41.34,41.72,121000.0,21.0744,21.2681,21.0643,21.2579,121000.0
2008-07-02 09:30:00,42.0,42.4,41.82,41.99,81500.0,21.4006,21.6044,21.3088,21.3955,81500.0
2008-07-02 10:00:00,41.99,42.02,41.79,41.94,121200.0,21.3955,21.4107,21.2935,21.37,121200.0
2008-07-02 10:30:00,41.97,42.0,41.78,41.85,102000.0,21.3853,21.4006,21.2885,21.3241,102000.0
2008-07-02 11:00:00,41.84,41.97,41.55,41.55,57600.0,21.319,21.3853,21.1713,21.1713,57600.0
2008-07-02 11:30:00,41.6,41.7,41.21,41.24,71600.0,21.1967,21.2477,20.998,21.0133,71600.0
2008-07-02 12:00:00,41.22,41.5,41.19,41.3,41600.0,21.0031,21.1458,20.9878,21.0439,41600.0
2008-07-02 12:30:00,41.34,41.62,41.24,41.55,34800.0,21.0643,21.2069,21.0133,21.1713,34800.0
2008-07-02 13:00:00,41.54,41.68,41.27,41.64,36200.0,21.1662,21.2375,21.0286,21.2171,36200.0
2008-07-02 13:30:00,41.66,41.95,41.62,41.87,33600.0,21.2273,21.3751,21.2069,21.3343,33600.0
2008-07-02 14:00:00,41.9,41.9,41.52,41.53,66500.0,21.3496,21.3496,21.156,21.1611,66500.0
2008-07-02 14:30:00,41.51,41.82,41.51,41.77,41500.0,21.1509,21.3088,21.1509,21.2834,41500.0
2008-07-02 15:00:00,41.77,41.77,41.47,41.59,63300.0,21.2834,21.2834,21.1305,21.1916,63300.0
2008-07-02 15:30:00,41.59,41.73,41.01,41.09,125000.0,21.1916,21.263,20.8961,20.9369,125000.0
2008-07-03 09:30:00,41.34,41.59,40.63,40.88,98600.0,21.0643,21.1916,20.7025,20.8299,98600.0
2008-07-03 10:00:00,40.83,41.12,40.69,40.84,108800.0,20.8044,20.9522,20.7331,20.8095,108800.0
2008-07-03 10:30:00,40.85,41.4,40.73,41.4,49500.0,20.8146,21.0948,20.7534,21.0948,49500.0
2008-07-03 11:00:00,41.43,41.68,41.16,41.47,39100.0,21.1101,21.2375,20.9725,21.1305,39100.0
2008-07-03 11:30:00,41.5,41.5,41.11,41.18,27400.0,21.1458,21.1458,20.9471,20.9827,27400.0
2008-07-03 12:00:00,41.17,41.27,40.82,41.16,39900.0,20.9776,21.0286,20.7993,20.9725,39900.0
2008-07-03 12:30:00,41.15,41.15,40.71,40.84,51900.0,20.9674,20.9674,20.7432,20.8095,51900.0
2008-07-07 09:30:00,41.06,41.18,40.69,40.85,59100.0,20.9216,20.9827,20.7331,20.8146,59100.0
2008-07-07 10:00:00,40.89,40.91,40.4,40.52,52400.0,20.835,20.8452,20.5853,20.6464,52400.0
2008-07-07 10:30:00,40.52,40.59,39.83,39.83,258400.0,20.6464,20.6821,20.2949,20.2949,258400.0
2008-07-07 11:00:00,39.82,40.09,39.71,40.0,62400.0,20.2898,20.4273,20.2337,20.3815,62400.0
2008-07-07 11:30:00,39.99,40.11,39.88,39.88,42200.0,20.3764,20.4375,20.3203,20.3203,42200.0
2008-07-07 12:00:00,39.9,40.03,39.51,39.53,68500.0,20.3305,20.3968,20.1318,20.142,68500.0
2008-07-07 12:30:00,39.52,39.63,39.13,39.16,56400.0,20.1369,20.1929,19.9382,19.9535,56400.0
2008-07-07 13:00:00,39.19,39.34,39.09,39.21,41100.0,19.9688,20.0452,19.9178,19.9789,41100.0
2008-07-07 13:30:00,39.21,39.3,39.02,39.25,43900.0,19.9789,20.0248,19.8821,19.9993,43900.0
2008-07-07 14:00:00,39.25,39.51,39.1,39.3,90200.0,19.9993,20.1318,19.9229,20.0248,90200.0
2008-07-07 14:30:00,39.3,39.35,38.72,38.86,75500.0,20.0248,20.0503,19.7293,19.8006,75500.0
2008-07-07 15:00:00,38.86,39.53,38.86,39.47,94000.0,19.8006,20.142,19.8006,20.1114,94000.0
2008-07-07 15:30:00,39.52,39.89,38.91,38.99,114900.0,20.1369,20.3254,19.8261,19.8668,114900.0
2008-07-08 09:30:00,38.74,39.06,38.37,38.54,97800.0,19.7395,19.9025,19.5509,19.6376,97800.0
2008-07-08 10:00:00,38.51,38.65,38.42,38.55,190300.0,19.6223,19.6936,19.5764,19.6426,190300.0
2008-07-08 10:30:00,38.53,38.57,38.28,38.33,192100.0,19.6325,19.6528,19.5051,19.5306,192100.0
2008-07-08 11:00:00,38.33,38.9,38.32,38.85,53100.0,19.5306,19.821,19.5255,19.7955,53100.0
2008-07-08 11:30:00,38.88,38.88,38.71,38.76,50600.0,19.8108,19.8108,19.7242,19.7497,50600.0
2008-07-08 12:00:00,38.76,39.34,38.76,39.27,54800.0,19.7497,20.0452,19.7497,20.0095,54800.0
2008-07-08 12:30:00,39.25,39.4,39.13,39.13,36200.0,19.9993,20.0758,19.9382,19.9382,36200.0
2008-07-08 13:00:00,39.15,39.33,39.04,39.11,40500.0,19.9484,20.0401,19.8923,19.928,40500.0
2008-07-08 13:30:00,39.08,39.33,38.97,39.22,23700.0,19.9127,20.0401,19.8567,19.984,23700.0
2008-07-08 14:00:00,39.24,39.42,39.2,39.36,29900.0,19.9942,20.0859,19.9738,20.0554,29900.0
2008-07-08 14:30:00,39.36,40.1,39.3,40.09,132200.0,20.0554,20.4324,20.0248,20.4273,132200.0
2008-07-08 15:00:00,40.09,40.48,40.0,40.39,102500.0,20.4273,20.6261,20.3815,20.5802,102500.0
2008-07-08 15:30:00,40.38,42.29,40.28,42.13,308300.0,20.5751,21.5483,20.5241,21.4668,308300.0
2008-07-09 09:30:00,42.0,42.13,40.88,41.04,78300.0,21.4006,21.4668,20.8299,20.9114,78300.0
2008-07-09 10:00:00,41.05,41.09,40.74,40.91,88800.0,20.9165,20.9369,20.7585,20.8452,88800.0
2008-07-09 10:30:00,40.89,40.98,40.67,40.87,102900.0,20.835,20.8808,20.7229,20.8248,102900.0
2008-07-09 11:00:00,40.85,41.04,40.82,41.0,40600.0,20.8146,20.9114,20.7993,20.891,40600.0
2008-07-09 11:30:00,41.03,41.05,40.67,41.0,37200.0,20.9063,20.9165,20.7229,20.891,37200.0
2008-07-09 12:00:00,40.99,41.0,40.38,40.44,78900.0,20.8859,20.891,20.5751,20.6057,78900.0
2008-07-09 12:30:00,40.46,40.55,40.12,40.47,51900.0,20.6159,20.6617,20.4426,20.621,51900.0
2008-07-09 13:00:00,40.48,40.68,40.4,40.61,27800.0,20.6261,20.728,20.5853,20.6923,27800.0
2008-07-09 13:30:00,40.61,41.0,40.6,40.82,20500.0,20.6923,20.891,20.6872,20.7993,20500.0
2008-07-09 14:00:00,40.81,40.84,40.6,40.73,36000.0,20.7942,20.8095,20.6872,20.7534,36000.0
2008-07-09 14:30:00,40.74,40.77,40.36,40.42,60700.0,20.7585,20.7738,20.5649,20.5955,60700.0
2008-07-09 15:00:00,40.4,40.5,40.13,40.38,114200.0,20.5853,20.6362,20.4477,20.5751,114200.0
2008-07-09 15:30:00,40.38,40.49,38.31,39.07,422100.0,20.5751,20.6312,19.5204,19.9076,422100.0
2008-07-10 09:30:00,38.82,39.9,38.5,39.67,55400.0,19.7802,20.3305,19.6172,20.2133,55400.0
2008-07-10 10:00:00,39.62,39.94,39.0,39.43,62300.0,20.1879,20.3509,19.8719,20.091,62300.0
2008-07-10 10:30:00,39.43,39.87,39.15,39.38,64400.0,20.091,20.3152,19.9484,20.0656,64400.0
2008-07-10 11:00:00,39.39,39.58,38.85,38.9,40500.0,20.0707,20.1675,19.7955,19.821,40500.0
2008-07-10 11:30:00,38.9,38.96,38.58,38.6,56900.0,19.821,19.8516,19.6579,19.6681,56900.0
2008-07-10 12:00:00,38.6,39.03,38.56,38.8,80700.0,19.6681,19.8872,19.6477,19.77,80700.0
2008-07-10 12:30:00,38.78,38.83,38.5,38.62,161800.0,19.7598,19.7853,19.6172,19.6783,161800.0
2008-07-10 13:00:00,38.62,38.96,38.59,38.85,44200.0,19.6783,19.8516,19.663,19.7955,44200.0
2008-07-10 13:30:00,38.84,39.07,38.8,38.8,46100.0,19.7904,19.9076,19.77,19.77,46100.0
2008-07-10 14:00:00,38.81,38.96,38.5,38.55,59500.0,19.7751,19.8516,19.6172,19.6426,59500.0
2008-07-10 14:30:00,38.56,38.56,38.28,38.34,86300.0,19.6477,19.6477,19.5051,19.5356,86300.0
2008-07-10 15:00:00,38.36,38.73,38.35,38.56,212300.0,19.5458,19.7344,19.5407,19.6477,212300.0
2008-07-10 15:30:00,38.59,38.88,38.37,38.62,149800.0,19.663,19.8108,19.5509,19.6783,149800.0
2008-07-11 09:30:00,38.37,38.79,37.96,38.56,69200.0,19.5509,19.7649,19.342,19.6477,69200.0
2008-07-11 10:00:00,38.52,38.98,38.2,38.57,54500.0,19.6274,19.8617,19.4643,19.6528,54500.0
2008-07-11 10:30:00,38.6,38.79,38.31,38.61,48800.0,19.6681,19.7649,19.5204,19.6732,48800.0
2008-07-11 11:00:00,38.6,38.75,38.34,38.34,44000.0,19.6681,19.7446,19.5356,19.5356,44000.0
2008-07-11 11:30:00,38.37,38.8,38.34,38.64,37600.0,19.5509,19.77,19.5356,19.6885,37600.0
2008-07-11 12:00:00,38.62,38.8,38.45,38.7,43200.0,19.6783,19.77,19.5917,19.7191,43200.0
2008-07-11 12:30:00,38.64,38.67,38.45,38.56,38400.0,19.6885,19.7038,19.5917,19.6477,38400.0
2008-07-11 13:00:00,38.54,38.78,38.38,38.77,18900.0,19.6376,19.7598,19.556,19.7547,18900.0
2008-07-11 13:30:00,38.63,39.31,38.63,39.15,34600.0,19.6834,20.0299,19.6834,19.9484,34600.0
2008-07-11 14:00:00,39.11,39.5,39.04,39.04,33800.0,19.928,20.1267,19.8923,19.8923,33800.0
2008-07-11 14:30:00,39.05,39.81,38.85,39.81,44900.0,19.8974,20.2847,19.7955,20.2847,44900.0
2008-07-11 15:00:00,39.85,40.5,39.64,39.66,69100.0,20.305,20.6362,20.198,20.2082,69100.0
2008-07-11 15:30:00,39.66,39.71,38.88,39.43,62200.0,20.2082,20.2337,19.8108,20.091,62200.0
2008-07-14 09:30:00,40.05,40.28,39.84,39.98,107600.0,20.407,20.5241,20.3,20.3713,107600.0
2008-07-14 10:00:00,39.96,40.24,39.1,39.2,116800.0,20.3611,20.5038,19.9229,19.9738,116800.0
2008-07-14 10:30:00,39.2,39.51,39.07,39.3,32800.0,19.9738,20.1318,19.9076,20.0248,32800.0
2008-07-14 11:00:00,39.31,39.51,39.14,39.24,44600.0,20.0299,20.1318,19.9433,19.9942,44600.0
2008-07-14 11:30:00,39.24,39.27,38.71,39.01,62600.0,19.9942,20.0095,19.7242,19.877,62600.0
2008-07-14 12:00:00,39.02,39.35,38.74,39.34,57400.0,19.8821,20.0503,19.7395,20.0452,57400.0
2008-07-14 12:30:00,39.32,39.57,39.18,39.5,63600.0,20.035,20.1624,19.9637,20.1267,63600.0
2008-07-14 13:00:00,39.4,39.51,39.2,39.28,43000.0,20.0758,20.1318,19.9738,20.0146,43000.0
2008-07-14 13:30:00,39.3,39.8,39.19,39.54,58200.0,20.0248,20.2796,19.9688,20.1471,58200.0
2008-07-14 14:00:00,39.53,39.7,39.42,39.55,36900.0,20.142,20.2286,20.0859,20.1522,36900.0
2008-07-14 14:30:00,39.56,39.61,39.26,39.35,93400.0,20.1573,20.1828,20.0044,20.0503,93400.0
2008-07-14 15:00:00,39.33,39.64,39.0,39.21,62700.0,20.0401,20.198,19.8719,19.9789,62700.0
2008-07-14 15:30:00,39.21,39.38,38.58,38.68,130700.0,19.9789,20.0656,19.6579,19.7089,130700.0
2008-07-15 09:30:00,38.21,38.78,38.21,38.48,82300.0,19.4694,19.7598,19.4694,19.607,82300.0
2008-07-15 10:00:00,38.42,38.59,38.07,38.26,133800.0,19.5764,19.663,19.3981,19.4949,133800.0
2008-07-15 10:30:00,38.29,38.72,38.08,38.65,132600.0,19.5102,19.7293,19.4032,19.6936,132600.0
2008-07-15 11:00:00,38.65,39.28,38.62,38.7,97600.0,19.6936,20.0146,19.6783,19.7191,97600.0
2008-07-15 11:30:00,38.73,39.09,38.54,38.91,57800.0,19.7344,19.9178,19.6376,19.8261,57800.0
2008-07-15 12:00:00,38.92,39.22,38.6,38.99,126000.0,19.8312,19.984,19.6681,19.8668,126000.0
2008-07-15 12:30:00,39.01,39.33,38.96,39.29,92800.0,19.877,20.0401,19.8516,20.0197,92800.0
2008-07-15 13:00:00,39.29,39.43,38.87,38.93,62500.0,20.0197,20.091,19.8057,19.8363,62500.0
2008-07-15 13:30:00,38.96,39.35,38.9,39.12,57300.0,19.8516,20.0503,19.821,19.9331,57300.0
2008-07-15 14:00:00,39.1,39.23,38.91,39.16,58300.0,19.9229,19.9891,19.8261,19.9535,58300.0
2008-07-15 14:30:00,39.14,39.34,39.04,39.25,60300.0,19.9433,20.0452,19.8923,19.9993,60300.0
2008-07-15 15:00:00,39.25,39.5,38.96,38.97,91900.0,19.9993,20.1267,19.8516,19.8567,91900.0
2008-07-15 15:30:00,38.94,39.14,38.7,38.77,237300.0,19.8414,19.9433,19.7191,19.7547,237300.0
2008-07-16 09:30:00,37.39,38.61,36.96,38.15,1791500.0,19.0516,19.6732,18.8325,19.4388,1791500.0
2008-07-16 10:00:00,38.15,38.42,38.13,38.34,382100.0,19.4388,19.5764,19.4286,19.5356,382100.0
2008-07-16 10:30:00,38.37,38.47,38.05,38.1,288200.0,19.5509,19.6019,19.3879,19.4134,288200.0
2008-07-16 11:00:00,38.1,38.16,38.04,38.1,138500.0,19.4134,19.4439,19.3828,19.4134,138500.0
2008-07-16 11:30:00,38.11,38.38,38.11,38.38,139600.0,19.4185,19.556,19.4185,19.556,139600.0
2008-07-16 12:00:00,38.38,38.43,38.25,38.4,199700.0,19.556,19.5815,19.4898,19.5662,199700.0
2008-07-16 12:30:00,38.42,38.42,38.22,38.31,185700.0,19.5764,19.5764,19.4745,19.5204,185700.0
2008-07-16 13:00:00,38.35,38.5,38.3,38.44,154700.0,19.5407,19.6172,19.5153,19.5866,154700.0
2008-07-16 13:30:00,38.45,38.87,38.44,38.87,295000.0,19.5917,19.8057,19.5866,19.8057,295000.0
2008-07-16 14:00:00,38.87,39.24,38.54,38.64,323600.0,19.8057,19.9942,19.6376,19.6885,323600.0
2008-07-16 14:30:00,38.65,38.78,38.52,38.71,203400.0,19.6936,19.7598,19.6274,19.7242,203400.0
2008-07-16 15:00:00,38.75,38.99,38.65,38.9,149300.0,19.7446,19.8668,19.6936,19.821,149300.0
2008-07-16 15:30:00,38.92,40.0,38.69,39.56,553800.0,19.8312,20.3815,19.714,20.1573,553800.0
2008-07-17 09:30:00,39.3,39.42,38.63,38.95,221700.0,20.0248,20.0859,19.6834,19.8465,221700.0
2008-07-17 10:00:00,38.91,39.98,38.88,39.98,205200.0,19.8261,20.3713,19.8108,20.3713,205200.0
2008-07-17 10:30:00,39.97,40.0,39.16,39.58,233300.0,20.3662,20.3815,19.9535,20.1675,233300.0
2008-07-17 11:00:00,39.59,39.75,39.23,39.37,201400.0,20.1726,20.2541,19.9891,20.0605,201400.0
2008-07-17 11:30:00,39.37,40.0,39.37,39.97,121700.0,20.0605,20.3815,20.0605,20.3662,121700.0
2008-07-17 12:00:00,39.94,39.99,39.67,39.72,80100.0,20.3509,20.3764,20.2133,20.2388,80100.0
2008-07-17 12:30:00,39.75,40.03,39.72,40.01,80100.0,20.2541,20.3968,20.2388,20.3866,80100.0
2008-07-17 13:00:00,40.0,40.14,39.74,40.0,162300.0,20.3815,20.4528,20.249,20.3815,162300.0
2008-07-17 13:30:00,40.0,40.4,40.0,40.1,103400.0,20.3815,20.5853,20.3815,20.4324,103400.0
2008-07-17 14:00:00,40.12,40.4,39.99,40.03,139400.0,20.4426,20.5853,20.3764,20.3968,139400.0
2008-07-17 14:30:00,40.03,40.06,39.6,39.67,90500.0,20.3968,20.412,20.1777,20.2133,90500.0
2008-07-17 15:00:00,39.67,40.28,39.64,40.15,145300.0,20.2133,20.5241,20.198,20.4579,145300.0
2008-07-17 15:30:00,40.16,40.64,40.03,40.3,244100.0,20.463,20.7076,20.3968,20.5343,244100.0
2008-07-18 09:30:00,40.5,40.5,39.33,39.53,108500.0,20.6362,20.6362,20.0401,20.142,108500.0
2008-07-18 10:00:00,39.61,40.29,39.54,40.08,81700.0,20.1828,20.5292,20.1471,20.4222,81700.0
2008-07-18 10:30:00,40.08,40.27,39.85,40.17,64100.0,20.4222,20.5191,20.305,20.4681,64100.0
2008-07-18 11:00:00,40.13,40.31,39.78,39.85,51900.0,20.4477,20.5394,20.2694,20.305,51900.0
2008-07-18 11:30:00,39.85,40.12,39.83,39.92,70200.0,20.305,20.4426,20.2949,20.3407,70200.0
2008-07-18 12:00:00,39.97,40.29,39.96,39.96,47600.0,20.3662,20.5292,20.3611,20.3611,47600.0
2008-07-18 12:30:00,39.97,40.41,39.97,40.39,45100.0,20.3662,20.5904,20.3662,20.5802,45100.0
2008-07-18 13:00:00,40.32,40.47,40.22,40.39,56500.0,20.5445,20.621,20.4936,20.5802,56500.0
2008-07-18 13:30:00,40.36,40.4,40.12,40.15,42100.0,20.5649,20.5853,20.4426,20.4579,42100.0
2008-07-18 14:00:00,40.14,40.3,39.91,40.2,53600.0,20.4528,20.5343,20.3356,20.4834,53600.0
2008-07-18 14:30:00,40.19,40.25,39.97,40.07,40400.0,20.4783,20.5089,20.3662,20.4171,40400.0
2008-07-18 15:00:00,40.07,40.13,39.95,40.06,75700.0,20.4171,20.4477,20.356,20.412,75700.0
2008-07-18 15:30:00,40.05,40.28,39.97,40.0,99500.0,20.407,20.5241,20.3662,20.3815,99500.0
2008-07-21 09:30:00,40.21,40.41,39.52,40.01,127700.0,20.4885,20.5904,20.1369,20.3866,127700.0
2008-07-21 10:00:00,40.01,40.37,39.96,40.15,74100.0,20.3866,20.57,20.3611,20.4579,74100.0
2008-07-21 10:30:00,40.16,40.27,39.87,40.07,77200.0,20.463,20.5191,20.3152,20.4171,77200.0
2008-07-21 11:00:00,40.06,40.21,39.99,40.07,78600.0,20.412,20.4885,20.3764,20.4171,78600.0
2008-07-21 11:30:00,40.06,40.15,39.95,40.13,89600.0,20.412,20.4579,20.356,20.4477,89600.0
2008-07-21 12:00:00,40.12,40.56,40.07,40.36,65500.0,20.4426,20.6668,20.4171,20.5649,65500.0
2008-07-21 12:30:00,40.36,40.96,40.18,40.55,143100.0,20.5649,20.8706,20.4732,20.6617,143100.0
2008-07-21 13:00:00,40.55,40.63,40.0,40.08,105000.0,20.6617,20.7025,20.3815,20.4222,105000.0
2008-07-21 13:30:00,40.08,40.21,39.99,40.21,67400.0,20.4222,20.4885,20.3764,20.4885,67400.0
2008-07-21 14:00:00,40.2,40.62,40.13,40.61,69600.0,20.4834,20.6974,20.4477,20.6923,69600.0
2008-07-21 14:30:00,40.58,40.72,40.39,40.42,49400.0,20.677,20.7483,20.5802,20.5955,49400.0
2008-07-21 15:00:00,40.4,40.81,40.31,40.7,77300.0,20.5853,20.7942,20.5394,20.7382,77300.0
2008-07-21 15:30:00,40.71,40.94,40.68,40.72,138400.0,20.7432,20.8604,20.728,20.7483,138400.0
2008-07-22 09:30:00,40.3,40.49,39.95,40.0,132100.0,20.5343,20.6312,20.356,20.3815,132100.0
2008-07-22 10:00:00,40.0,40.25,39.86,40.21,197500.0,20.3815,20.5089,20.3101,20.4885,197500.0
2008-07-22 10:30:00,40.19,40.31,40.11,40.28,47600.0,20.4783,20.5394,20.4375,20.5241,47600.0
2008-07-22 11:00:00,40.3,40.81,40.26,40.72,46900.0,20.5343,20.7942,20.514,20.7483,46900.0
2008-07-22 11:30:00,40.75,40.88,40.22,40.34,38700.0,20.7636,20.8299,20.4936,20.5547,38700.0
2008-07-22 12:00:00,40.33,40.58,40.31,40.32,52800.0,20.5496,20.677,20.5394,20.5445,52800.0
2008-07-22 12:30:00,40.34,40.53,40.19,40.32,60200.0,20.5547,20.6515,20.4783,20.5445,60200.0
2008-07-22 13:00:00,40.32,40.38,40.19,40.24,47400.0,20.5445,20.5751,20.4783,20.5038,47400.0
2008-07-22 13:30:00,40.24,40.62,40.19,40.62,53400.0,20.5038,20.6974,20.4783,20.6974,53400.0
2008-07-22 14:00:00,40.62,40.93,40.62,40.91,71800.0,20.6974,20.8553,20.6974,20.8452,71800.0
2008-07-22 14:30:00,40.89,40.98,40.7,40.88,261900.0,20.835,20.8808,20.7382,20.8299,261900.0
2008-07-22 15:00:00,40.9,41.15,40.83,41.15,59900.0,20.8401,20.9674,20.8044,20.9674,59900.0
2008-07-22 15:30:00,41.15,42.0,41.15,41.79,182400.0,20.9674,21.4006,20.9674,21.2935,182400.0
2008-07-23 09:30:00,41.85,42.4,41.23,42.3,83900.0,21.3241,21.6044,21.0082,21.5534,83900.0
2008-07-23 10:00:00,42.4,42.8,42.19,42.73,141400.0,21.6044,21.8082,21.4974,21.7725,141400.0
2008-07-23 10:30:00,42.73,43.0,42.4,42.43,74700.0,21.7725,21.9101,21.6044,21.6197,74700.0
2008-07-23 11:00:00,42.41,42.66,42.02,42.02,79800.0,21.6095,21.7368,21.4107,21.4107,79800.0
2008-07-23 11:30:00,41.94,42.09,41.43,41.48,54200.0,21.37,21.4464,21.1101,21.1356,54200.0
2008-07-23 12:00:00,41.51,41.9,41.42,41.68,68500.0,21.1509,21.3496,21.105,21.2375,68500.0
2008-07-23 12:30:00,41.63,41.94,41.53,41.88,35700.0,21.212,21.37,21.1611,21.3394,35700.0
2008-07-23 13:00:00,41.91,42.0,41.69,41.96,30500.0,21.3547,21.4006,21.2426,21.3802,30500.0
2008-07-23 13:30:00,41.97,42.11,41.7,41.88,55000.0,21.3853,21.4566,21.2477,21.3394,55000.0
2008-07-23 14:00:00,41.85,42.03,41.78,42.0,59500.0,21.3241,21.4158,21.2885,21.4006,59500.0
2008-07-23 14:30:00,42.0,42.35,41.97,42.2,75900.0,21.4006,21.5789,21.3853,21.5025,75900.0
2008-07-23 15:00:00,42.2,42.25,41.96,42.01,42400.0,21.5025,21.5279,21.3802,21.4056,42400.0
2008-07-23 15:30:00,42.09,42.55,42.07,42.15,133500.0,21.4464,21.6808,21.4362,21.477,133500.0
2008-07-24 09:30:00,41.84,42.16,41.48,41.48,57400.0,21.319,21.4821,21.1356,21.1356,57400.0
2008-07-24 10:00:00,41.46,41.47,40.74,40.84,74400.0,21.1254,21.1305,20.7585,20.8095,74400.0
2008-07-24 10:30:00,40.81,40.91,40.34,40.84,80300.0,20.7942,20.8452,20.5547,20.8095,80300.0
2008-07-24 11:00:00,40.81,40.84,40.38,40.47,121300.0,20.7942,20.8095,20.5751,20.621,121300.0
2008-07-24 11:30:00,40.55,41.11,40.49,41.03,28000.0,20.6617,20.9471,20.6312,20.9063,28000.0
2008-07-24 12:00:00,41.04,41.09,40.53,40.55,36500.0,20.9114,20.9369,20.6515,20.6617,36500.0
2008-07-24 12:30:00,40.59,40.78,40.45,40.53,45900.0,20.6821,20.7789,20.6108,20.6515,45900.0
2008-07-24 13:00:00,40.51,40.66,40.21,40.4,38300.0,20.6413,20.7178,20.4885,20.5853,38300.0
2008-07-24 13:30:00,40.38,40.58,40.29,40.44,31500.0,20.5751,20.677,20.5292,20.6057,31500.0
2008-07-24 14:00:00,40.42,40.52,40.15,40.32,54300.0,20.5955,20.6464,20.4579,20.5445,54300.0
2008-07-24 14:30:00,40.33,40.49,40.19,40.48,104800.0,20.5496,20.6312,20.4783,20.6261,104800.0
2008-07-24 15:00:00,40.49,40.82,40.25,40.42,72300.0,20.6312,20.7993,20.5089,20.5955,72300.0
2008-07-24 15:30:00,40.45,40.48,39.92,39.92,307600.0,20.6108,20.6261,20.3407,20.3407,307600.0
2008-07-25 09:30:00,40.22,41.61,39.91,41.56,57700.0,20.4936,21.2018,20.3356,21.1764,57700.0
2008-07-25 10:00:00,41.55,41.85,40.85,40.87,83600.0,21.1713,21.3241,20.8146,20.8248,83600.0
2008-07-25 10:30:00,40.81,41.06,40.51,41.06,47100.0,20.7942,20.9216,20.6413,20.9216,47100.0
2008-07-25 11:00:00,41.06,41.11,40.64,40.92,53500.0,20.9216,20.9471,20.7076,20.8503,53500.0
2008-07-25 11:30:00,41.01,41.07,40.62,40.82,43900.0,20.8961,20.9267,20.6974,20.7993,43900.0
2008-07-25 12:00:00,40.76,40.92,40.6,40.81,39200.0,20.7687,20.8503,20.6872,20.7942,39200.0
2008-07-25 12:30:00,40.8,40.91,40.53,40.77,24500.0,20.7891,20.8452,20.6515,20.7738,24500.0
2008-07-25 13:00:00,40.77,40.9,40.4,40.46,31400.0,20.7738,20.8401,20.5853,20.6159,31400.0
2008-07-25 13:30:00,40.46,40.68,40.27,40.37,26000.0,20.6159,20.728,20.5191,20.57,26000.0
2008-07-25 14:00:00,40.36,40.57,40.24,40.26,36200.0,20.5649,20.6719,20.5038,20.514,36200.0
2008-07-25 14:30:00,40.26,40.42,40.08,40.31,88500.0,20.514,20.5955,20.4222,20.5394,88500.0
2008-07-25 15:00:00,40.33,40.49,40.19,40.42,83700.0,20.5496,20.6312,20.4783,20.5955,83700.0
2008-07-25 15:30:00,40.42,40.63,40.13,40.59,181200.0,20.5955,20.7025,20.4477,20.6821,181200.0
2008-07-28 09:30:00,40.55,41.12,40.5,40.98,21600.0,20.6617,20.9522,20.6362,20.8808,21600.0
2008-07-28 10:00:00,40.96,40.96,40.65,40.72,24900.0,20.8706,20.8706,20.7127,20.7483,24900.0
2008-07-28 10:30:00,40.73,40.75,40.18,40.24,41200.0,20.7534,20.7636,20.4732,20.5038,41200.0
2008-07-28 11:00:00,40.23,40.3,39.9,40.04,207700.0,20.4987,20.5343,20.3305,20.4019,207700.0
2008-07-28 11:30:00,40.03,40.54,39.94,40.33,50400.0,20.3968,20.6566,20.3509,20.5496,50400.0
2008-07-28 12:00:00,40.34,40.73,40.33,40.56,26100.0,20.5547,20.7534,20.5496,20.6668,26100.0
2008-07-28 12:30:00,40.57,40.85,40.19,40.24,76800.0,20.6719,20.8146,20.4783,20.5038,76800.0
2008-07-28 13:00:00,40.27,40.27,39.95,40.17,52500.0,20.5191,20.5191,20.356,20.4681,52500.0
2008-07-28 13:30:00,40.15,40.17,39.95,39.95,48100.0,20.4579,20.4681,20.356,20.356,48100.0
2008-07-28 14:00:00,39.95,40.03,39.92,39.97,56400.0,20.356,20.3968,20.3407,20.3662,56400.0
2008-07-28 14:30:00,39.96,40.03,39.78,39.83,90300.0,20.3611,20.3968,20.2694,20.2949,90300.0
2008-07-28 15:00:00,39.83,40.05,39.83,40.03,64100.0,20.2949,20.407,20.2949,20.3968,64100.0
2008-07-28 15:30:00,40.06,40.06,39.65,39.68,460500.0,20.412,20.412,20.2031,20.2184,460500.0
2008-07-29 09:30:00,40.06,40.12,39.59,39.74,40800.0,20.412,20.4426,20.1726,20.249,40800.0
2008-07-29 10:00:00,39.81,40.32,39.63,40.17,86500.0,20.2847,20.5445,20.1929,20.4681,86500.0
2008-07-29 10:30:00,40.17,40.53,40.11,40.35,53400.0,20.4681,20.6515,20.4375,20.5598,53400.0
2008-07-29 11:00:00,40.39,40.6,40.38,40.52,35600.0,20.5802,20.6872,20.5751,20.6464,35600.0
2008-07-29 11:30:00,40.55,41.02,40.47,40.93,28400.0,20.6617,20.9012,20.621,20.8553,28400.0
2008-07-29 12:00:00,40.93,41.63,40.93,41.6,87000.0,20.8553,21.212,20.8553,21.1967,87000.0
2008-07-29 12:30:00,41.59,41.93,41.57,41.92,122500.0,21.1916,21.3649,21.1814,21.3598,122500.0
2008-07-29 13:00:00,41.91,42.02,41.67,41.72,145500.0,21.3547,21.4107,21.2324,21.2579,145500.0
2008-07-29 13:30:00,41.72,41.81,41.6,41.7,63400.0,21.2579,21.3037,21.1967,21.2477,63400.0
2008-07-29 14:00:00,41.7,42.12,41.5,42.0,144900.0,21.2477,21.4617,21.1458,21.4006,144900.0
2008-07-29 14:30:00,42.0,42.02,41.74,41.86,70900.0,21.4006,21.4107,21.2681,21.3292,70900.0
2008-07-29 15:00:00,41.89,42.07,41.65,42.07,86800.0,21.3445,21.4362,21.2222,21.4362,86800.0
2008-07-29 15:30:00,42.09,42.87,42.06,42.6,223400.0,21.4464,21.8438,21.4311,21.7063,223400.0
2008-07-30 09:30:00,42.72,42.81,42.1,42.43,54300.0,21.7674,21.8133,21.4515,21.6197,54300.0
2008-07-30 10:00:00,42.34,43.08,42.26,43.04,53500.0,21.5738,21.9509,21.533,21.9305,53500.0
2008-07-30 10:30:00,43.03,43.11,42.85,42.98,106900.0,21.9254,21.9661,21.8337,21.8999,106900.0
2008-07-30 11:00:00,43.0,43.2,42.87,42.95,54800.0,21.9101,22.012,21.8438,21.8846,54800.0
2008-07-30 11:30:00,42.98,43.05,42.89,42.93,94500.0,21.8999,21.9356,21.854,21.8744,94500.0
2008-07-30 12:00:00,42.95,43.0,42.51,42.75,97800.0,21.8846,21.9101,21.6604,21.7827,97800.0
2008-07-30 12:30:00,42.74,42.88,42.33,42.45,159200.0,21.7776,21.8489,21.5687,21.6298,159200.0
2008-07-30 13:00:00,42.43,42.68,42.35,42.55,33500.0,21.6197,21.747,21.5789,21.6808,33500.0
2008-07-30 13:30:00,42.55,42.55,41.98,42.04,53300.0,21.6808,21.6808,21.3904,21.4209,53300.0
2008-07-30 14:00:00,42.04,42.59,41.93,42.59,41600.0,21.4209,21.7012,21.3649,21.7012,41600.0
2008-07-30 14:30:00,42.58,43.02,42.15,42.54,111700.0,21.6961,21.9203,21.477,21.6757,111700.0
2008-07-30 15:00:00,42.51,42.77,42.51,42.76,90400.0,21.6604,21.7929,21.6604,21.7878,90400.0
2008-07-30 15:30:00,42.74,43.28,42.74,42.9,170800.0,21.7776,22.0528,21.7776,21.8591,170800.0
2008-07-31 09:30:00,42.29,43.39,42.02,43.15,93000.0,21.5483,22.1088,21.4107,21.9865,93000.0
2008-07-31 10:00:00,43.11,43.46,42.95,43.38,72400.0,21.9661,22.1445,21.8846,22.1037,72400.0
2008-07-31 10:30:00,43.38,43.39,43.11,43.22,35900.0,22.1037,22.1088,21.9661,22.0222,35900.0
2008-07-31 11:00:00,43.21,43.28,42.92,42.94,34200.0,22.0171,22.0528,21.8693,21.8795,34200.0
2008-07-31 11:30:00,42.91,42.94,42.6,42.73,25800.0,21.8642,21.8795,21.7063,21.7725,25800.0
2008-07-31 12:00:00,42.75,42.78,42.18,42.45,27600.0,21.7827,21.798,21.4923,21.6298,27600.0
2008-07-31 12:30:00,42.5,42.74,42.41,42.72,226400.0,21.6553,21.7776,21.6095,21.7674,226400.0
2008-07-31 13:00:00,42.74,42.83,42.6,42.81,42000.0,21.7776,21.8235,21.7063,21.8133,42000.0
2008-07-31 13:30:00,42.8,42.83,42.72,42.76,41000.0,21.8082,21.8235,21.7674,21.7878,41000.0
2008-07-31 14:00:00,42.79,43.12,42.79,42.95,64800.0,21.8031,21.9712,21.8031,21.8846,64800.0
2008-07-31 14:30:00,42.95,43.2,42.91,42.94,46700.0,21.8846,22.012,21.8642,21.8795,46700.0
2008-07-31 15:00:00,42.95,43.28,42.95,43.02,75100.0,21.8846,22.0528,21.8846,21.9203,75100.0
2008-07-31 15:30:00,43.02,43.07,42.53,42.97,170900.0,21.9203,21.9458,21.6706,21.8948,170900.0
2008-08-01 09:30:00,43.19,43.28,42.07,42.21,92100.0,22.0069,22.0528,21.4362,21.5076,92100.0
2008-08-01 10:00:00,42.23,42.43,42.03,42.18,47800.0,21.5177,21.6197,21.4158,21.4923,47800.0
2008-08-01 10:30:00,42.19,42.56,42.16,42.39,62900.0,21.4974,21.6859,21.4821,21.5993,62900.0
2008-08-01 11:00:00,42.39,42.49,42.02,42.41,31300.0,21.5993,21.6502,21.4107,21.6095,31300.0
2008-08-01 11:30:00,42.41,42.57,42.27,42.35,76100.0,21.6095,21.691,21.5381,21.5789,76100.0
2008-08-01 12:00:00,42.35,42.41,42.19,42.2,53000.0,21.5789,21.6095,21.4974,21.5025,53000.0
2008-08-01 12:30:00,42.2,42.3,42.16,42.24,48400.0,21.5025,21.5534,21.4821,21.5228,48400.0
2008-08-01 13:00:00,42.24,42.44,42.24,42.33,22100.0,21.5228,21.6247,21.5228,21.5687,22100.0
2008-08-01 13:30:00,42.33,42.54,42.22,42.54,17300.0,21.5687,21.6757,21.5126,21.6757,17300.0
2008-08-01 14:00:00,42.54,42.59,42.24,42.57,29800.0,21.6757,21.7012,21.5228,21.691,29800.0
2008-08-01 14:30:00,42.6,43.0,42.56,42.99,35700.0,21.7063,21.9101,21.6859,21.905,35700.0
2008-08-01 15:00:00,43.0,43.06,42.86,42.99,37600.0,21.9101,21.9407,21.8388,21.905,37600.0
2008-08-01 15:30:00,42.98,43.0,42.84,42.89,60600.0,21.8999,21.9101,21.8286,21.854,60600.0
2008-08-04 09:30:00,42.99,43.05,42.31,42.57,30200.0,21.905,21.9356,21.5585,21.691,30200.0
2008-08-04 10:00:00,42.59,43.08,42.34,43.08,23400.0,21.7012,21.9509,21.5738,21.9509,23400.0
2008-08-04 10:30:00,43.08,43.08,42.77,43.0,22900.0,21.9509,21.9509,21.7929,21.9101,22900.0
2008-08-04 11:00:00,42.95,42.95,42.42,42.42,18900.0,21.8846,21.8846,21.6146,21.6146,18900.0
2008-08-04 11:30:00,42.34,42.92,42.34,42.44,27100.0,21.5738,21.8693,21.5738,21.6247,27100.0
2008-08-04 12:00:00,42.47,42.71,42.32,42.71,14200.0,21.64,21.7623,21.5636,21.7623,14200.0
2008-08-04 12:30:00,42.71,42.72,42.31,42.36,77900.0,21.7623,21.7674,21.5585,21.584,77900.0
2008-08-04 13:00:00,42.36,42.96,42.31,42.93,35000.0,21.584,21.8897,21.5585,21.8744,35000.0
2008-08-04 13:30:00,42.86,43.0,42.86,42.98,43400.0,21.8388,21.9101,21.8388,21.8999,43400.0
2008-08-04 14:00:00,42.94,42.97,42.78,42.81,28300.0,21.8795,21.8948,21.798,21.8133,28300.0
2008-08-04 14:30:00,42.82,42.93,42.69,42.74,39900.0,21.8184,21.8744,21.7521,21.7776,39900.0
2008-08-04 15:00:00,42.74,42.75,42.45,42.45,42200.0,21.7776,21.7827,21.6298,21.6298,42200.0
2008-08-04 15:30:00,42.43,42.96,42.41,42.6,70500.0,21.6197,21.8897,21.6095,21.7063,70500.0
2008-08-05 09:30:00,43.05,43.67,41.98,42.5,101800.0,21.9356,22.2515,21.3904,21.6553,101800.0
2008-08-05 10:00:00,42.5,43.06,42.38,42.98,96000.0,21.6553,21.9407,21.5942,21.8999,96000.0
2008-08-05 10:30:00,43.02,43.07,42.82,42.92,49200.0,21.9203,21.9458,21.8184,21.8693,49200.0
2008-08-05 11:00:00,42.93,43.07,42.81,42.91,18200.0,21.8744,21.9458,21.8133,21.8642,18200.0
2008-08-05 11:30:00,42.92,43.01,42.84,42.95,39900.0,21.8693,21.9152,21.8286,21.8846,39900.0
2008-08-05 12:00:00,42.94,43.06,42.6,43.05,69200.0,21.8795,21.9407,21.7063,21.9356,69200.0
2008-08-05 12:30:00,43.07,43.35,43.04,43.15,24200.0,21.9458,22.0884,21.9305,21.9865,24200.0
2008-08-05 13:00:00,43.11,43.25,43.03,43.12,38500.0,21.9661,22.0375,21.9254,21.9712,38500.0
2008-08-05 13:30:00,43.14,43.39,43.13,43.31,33800.0,21.9814,22.1088,21.9763,22.068,33800.0
2008-08-05 14:00:00,43.24,43.4,42.99,43.34,35700.0,22.0324,22.1139,21.905,22.0833,35700.0
2008-08-05 14:30:00,43.34,43.64,43.13,43.48,230900.0,22.0833,22.2362,21.9763,22.1547,230900.0
2008-08-05 15:00:00,43.5,43.5,43.32,43.39,58800.0,22.1649,22.1649,22.0731,22.1088,58800.0
2008-08-05 15:30:00,43.38,44.48,43.34,43.83,180000.0,22.1037,22.6642,22.0833,22.333,180000.0
2008-08-06 09:30:00,43.92,44.42,43.92,44.16,109300.0,22.3789,22.6336,22.3789,22.5012,109300.0
2008-08-06 10:00:00,44.17,44.19,43.61,43.68,57300.0,22.5062,22.5164,22.2209,22.2566,57300.0
2008-08-06 10:30:00,43.68,43.94,43.59,43.89,40300.0,22.2566,22.3891,22.2107,22.3636,40300.0
2008-08-06 11:00:00,43.88,44.33,43.79,44.26,119300.0,22.3585,22.5878,22.3126,22.5521,119300.0
2008-08-06 11:30:00,44.23,44.39,44.07,44.34,86400.0,22.5368,22.6183,22.4553,22.5929,86400.0
2008-08-06 12:00:00,44.32,44.59,44.22,44.55,132000.0,22.5827,22.7203,22.5317,22.6999,132000.0
2008-08-06 12:30:00,44.56,44.94,44.54,44.92,57300.0,22.705,22.8986,22.6948,22.8884,57300.0
2008-08-06 13:00:00,44.93,45.08,44.81,45.04,33100.0,22.8935,22.9699,22.8323,22.9495,33100.0
2008-08-06 13:30:00,45.04,45.41,44.65,44.77,135100.0,22.9495,23.1381,22.7508,22.812,135100.0
2008-08-06 14:00:00,44.77,44.77,44.2,44.28,55100.0,22.812,22.812,22.5215,22.5623,55100.0
2008-08-06 14:30:00,44.31,45.37,44.28,45.15,76800.0,22.5776,23.1177,22.5623,23.0056,76800.0
2008-08-06 15:00:00,45.11,45.11,44.9,44.95,69700.0,22.9852,22.9852,22.8782,22.9037,69700.0
2008-08-06 15:30:00,44.97,44.99,44.22,44.24,136000.0,22.9139,22.9241,22.5317,22.5419,136000.0
2008-08-07 09:30:00,43.81,44.0,43.2,43.55,84600.0,22.3228,22.4196,22.012,22.1903,84600.0
2008-08-07 10:00:00,43.55,44.5,43.51,44.49,52600.0,22.1903,22.6744,22.17,22.6693,52600.0
2008-08-07 10:30:00,44.51,44.88,44.32,44.46,49100.0,22.6795,22.868,22.5827,22.654,49100.0
2008-08-07 11:00:00,44.51,44.56,44.4,44.48,29300.0,22.6795,22.705,22.6234,22.6642,29300.0
2008-08-07 11:30:00,44.46,44.78,44.43,44.64,39600.0,22.654,22.8171,22.6387,22.7457,39600.0
2008-08-07 12:00:00,44.64,45.16,44.62,45.11,43300.0,22.7457,23.0107,22.7355,22.9852,43300.0
2008-08-07 12:30:00,45.13,45.35,44.92,45.3,78800.0,22.9954,23.1075,22.8884,23.082,78800.0
2008-08-07 13:00:00,45.34,45.67,45.25,45.64,43500.0,23.1024,23.2706,23.0565,23.2553,43500.0
2008-08-07 13:30:00,45.64,45.74,44.94,45.06,45200.0,23.2553,23.3062,22.8986,22.9597,45200.0
2008-08-07 14:00:00,45.06,45.1,44.75,44.78,92800.0,22.9597,22.9801,22.8018,22.8171,92800.0
2008-08-07 14:30:00,44.79,44.92,44.34,44.34,63900.0,22.8222,22.8884,22.5929,22.5929,63900.0
2008-08-07 15:00:00,44.34,44.45,44.0,44.24,53800.0,22.5929,22.6489,22.4196,22.5419,53800.0
2008-08-07 15:30:00,44.24,44.36,44.0,44.04,126000.0,22.5419,22.6031,22.4196,22.44,126000.0
2008-08-08 09:30:00,43.59,45.84,43.59,45.84,447300.0,22.2107,23.3572,22.2107,23.3572,447300.0
2008-08-08 10:00:00,45.79,45.85,45.36,45.51,78800.0,23.3317,23.3623,23.1126,23.189,78800.0
2008-08-08 10:30:00,45.49,45.52,45.3,45.46,84800.0,23.1788,23.1941,23.082,23.1635,84800.0
2008-08-08 11:00:00,45.46,45.6,45.44,45.53,52600.0,23.1635,23.2349,23.1534,23.1992,52600.0
2008-08-08 11:30:00,45.53,45.66,45.5,45.66,45100.0,23.1992,23.2655,23.1839,23.2655,45100.0
2008-08-08 12:00:00,45.65,46.26,45.64,46.21,43500.0,23.2604,23.5712,23.2553,23.5457,43500.0
2008-08-08 12:30:00,46.17,46.17,45.9,46.0,63700.0,23.5253,23.5253,23.3877,23.4387,63700.0
2008-08-08 13:00:00,45.97,46.02,45.75,45.88,36200.0,23.4234,23.4489,23.3113,23.3776,36200.0
2008-08-08 13:30:00,45.89,46.06,45.88,45.95,57300.0,23.3826,23.4693,23.3776,23.4132,57300.0
2008-08-08 14:00:00,45.97,46.08,45.79,45.99,171300.0,23.4234,23.4795,23.3317,23.4336,171300.0
2008-08-08 14:30:00,45.97,46.04,45.86,45.98,131500.0,23.4234,23.4591,23.3674,23.4285,131500.0
2008-08-08 15:00:00,45.97,46.06,45.91,46.0,100000.0,23.4234,23.4693,23.3928,23.4387,100000.0
2008-08-08 15:30:00,46.0,46.26,45.5,45.74,219100.0,23.4387,23.5712,23.1839,23.3062,219100.0
2008-08-11 09:30:00,45.9,46.5,45.87,46.22,67500.0,23.3877,23.6935,23.3725,23.5508,67500.0
2008-08-11 10:00:00,46.24,46.25,45.9,45.95,52600.0,23.561,23.5661,23.3877,23.4132,52600.0
2008-08-11 10:30:00,45.93,46.05,45.81,46.02,130000.0,23.403,23.4642,23.3419,23.4489,130000.0
2008-08-11 11:00:00,46.06,46.68,46.0,46.62,57900.0,23.4693,23.7852,23.4387,23.7546,57900.0
2008-08-11 11:30:00,46.65,46.86,46.54,46.64,45800.0,23.7699,23.8769,23.7138,23.7648,45800.0
2008-08-11 12:00:00,46.61,46.61,46.38,46.47,97200.0,23.7495,23.7495,23.6323,23.6782,97200.0
2008-08-11 12:30:00,46.5,46.62,46.42,46.47,52600.0,23.6935,23.7546,23.6527,23.6782,52600.0
2008-08-11 13:00:00,46.47,46.54,46.33,46.53,66100.0,23.6782,23.7138,23.6068,23.7088,66100.0
2008-08-11 13:30:00,46.56,46.86,46.35,46.35,67400.0,23.724,23.8769,23.617,23.617,67400.0
2008-08-11 14:00:00,46.35,46.44,46.25,46.36,105300.0,23.617,23.6629,23.5661,23.6221,105300.0
2008-08-11 14:30:00,46.35,46.5,45.9,46.32,94500.0,23.617,23.6935,23.3877,23.6018,94500.0
2008-08-11 15:00:00,46.33,46.66,46.33,46.54,76300.0,23.6068,23.775,23.6068,23.7138,76300.0
2008-08-11 15:30:00,46.55,46.7,46.39,46.59,109100.0,23.7189,23.7954,23.6374,23.7393,109100.0
2008-08-12 09:30:00,46.09,46.98,46.03,46.63,94100.0,23.4846,23.938,23.454,23.7597,94100.0
2008-08-12 10:00:00,46.64,46.83,46.45,46.53,48800.0,23.7648,23.8616,23.668,23.7088,48800.0
2008-08-12 10:30:00,46.52,46.53,46.23,46.37,65800.0,23.7037,23.7088,23.5559,23.6272,65800.0
2008-08-12 11:00:00,46.38,46.45,46.02,46.4,78200.0,23.6323,23.668,23.4489,23.6425,78200.0
2008-08-12 11:30:00,46.4,46.5,46.27,46.42,77200.0,23.6425,23.6935,23.5763,23.6527,77200.0
2008-08-12 12:00:00,46.4,46.46,46.2,46.21,34900.0,23.6425,23.6731,23.5406,23.5457,34900.0
2008-08-12 12:30:00,46.17,46.45,46.13,46.45,46500.0,23.5253,23.668,23.5049,23.668,46500.0
2008-08-12 13:00:00,46.45,46.5,46.43,46.49,40100.0,23.668,23.6935,23.6578,23.6884,40100.0
2008-08-12 13:30:00,46.5,46.5,46.42,46.5,25300.0,23.6935,23.6935,23.6527,23.6935,25300.0
2008-08-12 14:00:00,46.49,46.51,46.36,46.47,91500.0,23.6884,23.6986,23.6221,23.6782,91500.0
2008-08-12 14:30:00,46.47,46.48,46.31,46.36,44900.0,23.6782,23.6833,23.5967,23.6221,44900.0
2008-08-12 15:00:00,46.35,46.43,46.06,46.38,87100.0,23.617,23.6578,23.4693,23.6323,87100.0
2008-08-12 15:30:00,46.35,46.5,45.84,46.5,148700.0,23.617,23.6935,23.3572,23.6935,148700.0
2008-08-13 09:30:00,46.58,46.63,45.77,46.0,71600.0,23.7342,23.7597,23.3215,23.4387,71600.0
2008-08-13 10:00:00,46.0,46.47,45.94,46.25,56900.0,23.4387,23.6782,23.4081,23.5661,56900.0
2008-08-13 10:30:00,46.22,46.22,45.95,46.19,22300.0,23.5508,23.5508,23.4132,23.5355,22300.0
2008-08-13 11:00:00,46.22,46.4,46.16,46.16,36000.0,23.5508,23.6425,23.5202,23.5202,36000.0
2008-08-13 11:30:00,46.2,46.29,45.98,46.06,78800.0,23.5406,23.5865,23.4285,23.4693,78800.0
2008-08-13 12:00:00,46.1,46.14,45.95,46.04,20300.0,23.4897,23.51,23.4132,23.4591,20300.0
2008-08-13 12:30:00,46.07,46.1,45.86,45.9,40500.0,23.4744,23.4897,23.3674,23.3877,40500.0
2008-08-13 13:00:00,45.9,45.97,45.87,45.89,35100.0,23.3877,23.4234,23.3725,23.3826,35100.0
2008-08-13 13:30:00,45.88,45.99,45.7,45.94,40800.0,23.3776,23.4336,23.2858,23.4081,40800.0
2008-08-13 14:00:00,45.93,46.0,45.74,45.92,120800.0,23.403,23.4387,23.3062,23.3979,120800.0
2008-08-13 14:30:00,45.91,46.13,45.87,45.97,73400.0,23.3928,23.5049,23.3725,23.4234,73400.0
2008-08-13 15:00:00,46.02,46.13,45.79,45.83,63600.0,23.4489,23.5049,23.3317,23.3521,63600.0
2008-08-13 15:30:00,45.83,45.95,45.52,45.74,132300.0,23.3521,23.4132,23.1941,23.3062,132300.0
2008-08-14 09:30:00,44.75,46.1,44.75,45.74,64600.0,22.8018,23.4897,22.8018,23.3062,64600.0
2008-08-14 10:00:00,45.76,45.83,44.99,45.59,122600.0,23.3164,23.3521,22.9241,23.2298,122600.0
2008-08-14 10:30:00,45.61,45.84,45.38,45.39,55800.0,23.24,23.3572,23.1228,23.1279,55800.0
2008-08-14 11:00:00,45.42,45.8,45.35,45.62,42800.0,23.1432,23.3368,23.1075,23.2451,42800.0
2008-08-14 11:30:00,45.62,45.86,45.6,45.76,36300.0,23.2451,23.3674,23.2349,23.3164,36300.0
2008-08-14 12:00:00,45.75,45.79,45.45,45.48,75400.0,23.3113,23.3317,23.1585,23.1737,75400.0
2008-08-14 12:30:00,45.52,45.65,45.36,45.55,115700.0,23.1941,23.2604,23.1126,23.2094,115700.0
2008-08-14 13:00:00,45.53,45.58,45.45,45.5,64300.0,23.1992,23.2247,23.1585,23.1839,64300.0
2008-08-14 13:30:00,45.49,45.55,45.23,45.37,108300.0,23.1788,23.2094,23.0464,23.1177,108300.0
2008-08-14 14:00:00,45.37,45.84,45.37,45.83,200800.0,23.1177,23.3572,23.1177,23.3521,200800.0
2008-08-14 14:30:00,45.81,45.83,45.62,45.8,83900.0,23.3419,23.3521,23.2451,23.3368,83900.0
2008-08-14 15:00:00,45.8,45.8,45.51,45.6,102900.0,23.3368,23.3368,23.189,23.2349,102900.0
2008-08-14 15:30:00,45.6,45.96,45.6,45.91,148300.0,23.2349,23.4183,23.2349,23.3928,148300.0
2008-08-15 09:30:00,45.82,46.88,45.76,46.14,119600.0,23.347,23.8871,23.3164,23.51,119600.0
2008-08-15 10:00:00,46.16,46.2,45.61,45.66,196500.0,23.5202,23.5406,23.24,23.2655,196500.0
2008-08-15 10:30:00,45.66,45.99,45.64,45.78,65000.0,23.2655,23.4336,23.2553,23.3266,65000.0
2008-08-15 11:00:00,45.83,46.16,45.77,46.15,36000.0,23.3521,23.5202,23.3215,23.5151,36000.0
2008-08-15 11:30:00,46.15,46.3,45.79,45.84,59700.0,23.5151,23.5916,23.3317,23.3572,59700.0
2008-08-15 12:00:00,45.8,46.02,45.77,45.8,29100.0,23.3368,23.4489,23.3215,23.3368,29100.0
2008-08-15 12:30:00,45.78,46.0,45.78,45.93,36800.0,23.3266,23.4387,23.3266,23.403,36800.0
2008-08-15 13:00:00,45.95,46.06,45.87,45.99,19000.0,23.4132,23.4693,23.3725,23.4336,19000.0
2008-08-15 13:30:00,46.02,46.02,45.84,45.9,30500.0,23.4489,23.4489,23.3572,23.3877,30500.0
2008-08-15 14:00:00,45.91,45.93,45.63,45.64,19700.0,23.3928,23.403,23.2502,23.2553,19700.0
2008-08-15 14:30:00,45.65,45.7,45.3,45.34,103000.0,23.2604,23.2858,23.082,23.1024,103000.0
2008-08-15 15:00:00,45.31,45.41,45.3,45.34,96800.0,23.0871,23.1381,23.082,23.1024,96800.0
2008-08-15 15:30:00,45.36,46.08,45.36,45.73,170700.0,23.1126,23.4795,23.1126,23.3011,170700.0
2008-08-18 09:30:00,44.56,45.97,44.56,45.94,97200.0,22.705,23.4234,22.705,23.4081,97200.0
2008-08-18 10:00:00,45.9,46.02,45.78,45.85,49100.0,23.3877,23.4489,23.3266,23.3623,49100.0
2008-08-18 10:30:00,45.85,46.07,45.79,45.88,68700.0,23.3623,23.4744,23.3317,23.3776,68700.0
2008-08-18 11:00:00,45.87,46.1,45.71,45.85,68400.0,23.3725,23.4897,23.2909,23.3623,68400.0
2008-08-18 11:30:00,45.84,46.04,45.76,45.78,42200.0,23.3572,23.4591,23.3164,23.3266,42200.0
2008-08-18 12:00:00,45.78,45.87,45.44,45.63,35400.0,23.3266,23.3725,23.1534,23.2502,35400.0
2008-08-18 12:30:00,45.61,45.61,45.22,45.4,20900.0,23.24,23.24,23.0413,23.133,20900.0
2008-08-18 13:00:00,45.41,45.6,45.24,45.53,31200.0,23.1381,23.2349,23.0515,23.1992,31200.0
2008-08-18 13:30:00,45.55,45.58,45.13,45.13,23900.0,23.2094,23.2247,22.9954,22.9954,23900.0
2008-08-18 14:00:00,45.13,45.18,44.65,44.68,46500.0,22.9954,23.0209,22.7508,22.7661,46500.0
2008-08-18 14:30:00,44.7,44.99,44.55,44.97,42900.0,22.7763,22.9241,22.6999,22.9139,42900.0
2008-08-18 15:00:00,44.98,45.19,44.8,45.18,36400.0,22.919,23.026,22.8273,23.0209,36400.0
2008-08-18 15:30:00,45.2,45.49,45.18,45.4,111000.0,23.0311,23.1788,23.0209,23.133,111000.0
2008-08-19 09:30:00,44.96,45.01,44.54,44.65,37900.0,22.9088,22.9343,22.6948,22.7508,37900.0
2008-08-19 10:00:00,44.65,44.78,44.44,44.5,36800.0,22.7508,22.8171,22.6438,22.6744,36800.0
2008-08-19 10:30:00,44.56,45.09,44.48,45.03,46500.0,22.705,22.975,22.6642,22.9444,46500.0
2008-08-19 11:00:00,45.02,45.14,44.82,45.11,25500.0,22.9394,23.0005,22.8374,22.9852,25500.0
2008-08-19 11:30:00,45.07,45.09,44.88,45.03,19100.0,22.9648,22.975,22.868,22.9444,19100.0
2008-08-19 12:00:00,45.01,45.02,44.83,44.89,23100.0,22.9343,22.9394,22.8425,22.8731,23100.0
2008-08-19 12:30:00,44.9,45.09,44.78,44.97,21500.0,22.8782,22.975,22.8171,22.9139,21500.0
2008-08-19 13:00:00,44.95,45.16,44.84,45.15,14900.0,22.9037,23.0107,22.8476,23.0056,14900.0
2008-08-19 13:30:00,45.16,45.37,45.13,45.17,29400.0,23.0107,23.1177,22.9954,23.0158,29400.0
2008-08-19 14:00:00,45.17,45.53,45.17,45.29,45300.0,23.0158,23.1992,23.0158,23.0769,45300.0
2008-08-19 14:30:00,45.28,45.31,45.19,45.29,46000.0,23.0718,23.0871,23.026,23.0769,46000.0
2008-08-19 15:00:00,45.29,45.31,45.06,45.26,73200.0,23.0769,23.0871,22.9597,23.0616,73200.0
2008-08-19 15:30:00,45.29,45.56,45.04,45.13,144100.0,23.0769,23.2145,22.9495,22.9954,144100.0
2008-08-20 09:30:00,45.27,45.65,45.26,45.47,77300.0,23.0667,23.2604,23.0616,23.1686,77300.0
2008-08-20 10:00:00,45.43,45.5,45.25,45.28,41800.0,23.1483,23.1839,23.0565,23.0718,41800.0
2008-08-20 10:30:00,45.28,45.5,45.26,45.45,74500.0,23.0718,23.1839,23.0616,23.1585,74500.0
2008-08-20 11:00:00,45.42,45.48,45.23,45.33,56900.0,23.1432,23.1737,23.0464,23.0973,56900.0
2008-08-20 11:30:00,45.33,45.35,44.98,44.99,32100.0,23.0973,23.1075,22.919,22.9241,32100.0
2008-08-20 12:00:00,44.98,45.06,44.76,44.86,25300.0,22.919,22.9597,22.8069,22.8578,25300.0
2008-08-20 12:30:00,44.79,44.87,44.47,44.47,174000.0,22.8222,22.8629,22.6591,22.6591,174000.0
2008-08-20 13:00:00,44.47,44.84,44.47,44.72,26000.0,22.6591,22.8476,22.6591,22.7865,26000.0
2008-08-20 13:30:00,44.73,44.74,44.43,44.49,59000.0,22.7916,22.7967,22.6387,22.6693,59000.0
2008-08-20 14:00:00,44.48,44.51,44.18,44.23,141800.0,22.6642,22.6795,22.5113,22.5368,141800.0
2008-08-20 14:30:00,44.23,44.4,44.17,44.24,93900.0,22.5368,22.6234,22.5062,22.5419,93900.0
2008-08-20 15:00:00,44.25,44.34,44.02,44.1,78300.0,22.547,22.5929,22.4298,22.4706,78300.0
2008-08-20 15:30:00,44.12,44.47,43.82,44.47,139400.0,22.4808,22.6591,22.3279,22.6591,139400.0
2008-08-21 09:30:00,43.62,43.98,43.2,43.46,77300.0,22.226,22.4094,22.012,22.1445,77300.0
2008-08-21 10:00:00,43.46,43.59,43.41,43.47,82400.0,22.1445,22.2107,22.119,22.1496,82400.0
2008-08-21 10:30:00,43.49,43.55,43.38,43.49,49300.0,22.1598,22.1903,22.1037,22.1598,49300.0
2008-08-21 11:00:00,43.48,43.5,43.21,43.22,66600.0,22.1547,22.1649,22.0171,22.0222,66600.0
2008-08-21 11:30:00,43.22,43.3,43.03,43.07,56100.0,22.0222,22.0629,21.9254,21.9458,56100.0
2008-08-21 12:00:00,43.05,43.56,43.04,43.29,66600.0,21.9356,22.1954,21.9305,22.0579,66600.0
2008-08-21 12:30:00,43.32,43.44,43.27,43.35,25700.0,22.0731,22.1343,22.0477,22.0884,25700.0
2008-08-21 13:00:00,43.35,43.56,43.35,43.51,38500.0,22.0884,22.1954,22.0884,22.17,38500.0
2008-08-21 13:30:00,43.51,43.6,43.34,43.38,37700.0,22.17,22.2158,22.0833,22.1037,37700.0
2008-08-21 14:00:00,43.31,43.59,43.31,43.38,30300.0,22.068,22.2107,22.068,22.1037,30300.0
2008-08-21 14:30:00,43.37,43.55,43.32,43.32,29500.0,22.0986,22.1903,22.0731,22.0731,29500.0
2008-08-21 15:00:00,43.34,43.57,43.3,43.52,89800.0,22.0833,22.2005,22.0629,22.175,89800.0
2008-08-21 15:30:00,43.54,43.58,43.24,43.35,109400.0,22.1852,22.2056,22.0324,22.0884,109400.0
2008-08-22 09:30:00,43.7,44.23,43.7,44.0,89000.0,22.2668,22.5368,22.2668,22.4196,89000.0
2008-08-22 10:00:00,44.0,44.05,43.81,43.94,31600.0,22.4196,22.4451,22.3228,22.3891,31600.0
2008-08-22 10:30:00,43.95,44.1,43.91,43.92,42300.0,22.3941,22.4706,22.3738,22.3789,42300.0
2008-08-22 11:00:00,43.92,43.95,43.72,43.79,29900.0,22.3789,22.3941,22.277,22.3126,29900.0
2008-08-22 11:30:00,43.76,43.76,43.47,43.56,19400.0,22.2973,22.2973,22.1496,22.1954,19400.0
2008-08-22 12:00:00,43.57,43.58,43.29,43.57,26200.0,22.2005,22.2056,22.0579,22.2005,26200.0
2008-08-22 12:30:00,43.59,43.67,43.44,43.63,26500.0,22.2107,22.2515,22.1343,22.2311,26500.0
2008-08-22 13:00:00,43.63,43.7,43.54,43.67,18400.0,22.2311,22.2668,22.1852,22.2515,18400.0
2008-08-22 13:30:00,43.66,43.84,43.62,43.8,23100.0,22.2464,22.3381,22.226,22.3177,23100.0
2008-08-22 14:00:00,43.79,44.06,43.7,44.06,31100.0,22.3126,22.4502,22.2668,22.4502,31100.0
2008-08-22 14:30:00,44.02,44.23,43.86,44.23,36200.0,22.4298,22.5368,22.3483,22.5368,36200.0
2008-08-22 15:00:00,44.22,44.32,44.05,44.05,59800.0,22.5317,22.5827,22.4451,22.4451,59800.0
2008-08-22 15:30:00,44.1,44.9,44.1,44.56,125400.0,22.4706,22.8782,22.4706,22.705,125400.0
2008-08-25 09:30:00,44.6,44.6,43.54,43.69,25600.0,22.7253,22.7253,22.1852,22.2617,25600.0
2008-08-25 10:00:00,43.72,44.15,43.63,44.03,41700.0,22.277,22.4961,22.2311,22.4349,41700.0
2008-08-25 10:30:00,44.02,44.12,43.9,44.12,32500.0,22.4298,22.4808,22.3687,22.4808,32500.0
2008-08-25 11:00:00,44.08,44.21,43.94,44.17,19000.0,22.4604,22.5266,22.3891,22.5062,19000.0
2008-08-25 11:30:00,44.17,44.19,43.96,44.09,36900.0,22.5062,22.5164,22.3992,22.4655,36900.0
2008-08-25 12:00:00,44.12,44.19,44.0,44.12,29700.0,22.4808,22.5164,22.4196,22.4808,29700.0
2008-08-25 12:30:00,44.08,44.23,43.55,43.61,20200.0,22.4604,22.5368,22.1903,22.2209,20200.0
2008-08-25 13:00:00,43.6,43.79,43.6,43.66,24300.0,22.2158,22.3126,22.2158,22.2464,24300.0
2008-08-25 13:30:00,43.68,43.93,43.67,43.93,15100.0,22.2566,22.384,22.2515,22.384,15100.0
2008-08-25 14:00:00,43.9,43.93,43.77,43.85,15100.0,22.3687,22.384,22.3024,22.3432,15100.0
2008-08-25 14:30:00,43.8,43.82,43.56,43.59,15400.0,22.3177,22.3279,22.1954,22.2107,15400.0
2008-08-25 15:00:00,43.6,43.68,43.52,43.54,17500.0,22.2158,22.2566,22.175,22.1852,17500.0
2008-08-25 15:30:00,43.55,43.76,43.35,43.59,64600.0,22.1903,22.2973,22.0884,22.2107,64600.0
2008-08-26 09:30:00,43.43,43.62,43.2,43.4,100800.0,22.1292,22.226,22.012,22.1139,100800.0
2008-08-26 10:00:00,43.43,43.8,43.28,43.73,31800.0,22.1292,22.3177,22.0528,22.282,31800.0
2008-08-26 10:30:00,43.74,44.15,43.74,43.92,23200.0,22.2871,22.4961,22.2871,22.3789,23200.0
2008-08-26 11:00:00,43.94,43.95,43.61,43.8,31600.0,22.3891,22.3941,22.2209,22.3177,31600.0
2008-08-26 11:30:00,43.79,43.8,43.5,43.55,36400.0,22.3126,22.3177,22.1649,22.1903,36400.0
2008-08-26 12:00:00,43.57,43.57,43.42,43.48,24700.0,22.2005,22.2005,22.1241,22.1547,24700.0
2008-08-26 12:30:00,43.46,43.52,43.2,43.23,22400.0,22.1445,22.175,22.012,22.0273,22400.0
2008-08-26 13:00:00,43.23,43.25,43.02,43.02,28400.0,22.0273,22.0375,21.9203,21.9203,28400.0
2008-08-26 13:30:00,43.04,43.17,42.95,43.06,37700.0,21.9305,21.9967,21.8846,21.9407,37700.0
2008-08-26 14:00:00,43.06,43.64,43.05,43.52,64300.0,21.9407,22.2362,21.9356,22.175,64300.0
2008-08-26 14:30:00,43.5,43.65,43.33,43.37,43200.0,22.1649,22.2413,22.0782,22.0986,43200.0
2008-08-26 15:00:00,43.37,43.41,43.07,43.19,74800.0,22.0986,22.119,21.9458,22.0069,74800.0
2008-08-26 15:30:00,43.21,43.59,43.21,43.55,70400.0,22.0171,22.2107,22.0171,22.1903,70400.0
2008-08-27 09:30:00,43.81,44.05,43.4,43.85,45700.0,22.3228,22.4451,22.1139,22.3432,45700.0
2008-08-27 10:00:00,43.88,44.13,43.85,43.86,31700.0,22.3585,22.4859,22.3432,22.3483,31700.0
2008-08-27 10:30:00,43.9,44.13,43.87,43.97,24900.0,22.3687,22.4859,22.3534,22.4043,24900.0
2008-08-27 11:00:00,43.95,44.23,43.88,44.01,47900.0,22.3941,22.5368,22.3585,22.4247,47900.0
2008-08-27 11:30:00,43.99,44.39,43.96,44.24,35300.0,22.4145,22.6183,22.3992,22.5419,35300.0
2008-08-27 12:00:00,44.28,44.29,44.11,44.13,29100.0,22.5623,22.5674,22.4757,22.4859,29100.0
2008-08-27 12:30:00,44.15,44.23,44.04,44.17,22200.0,22.4961,22.5368,22.44,22.5062,22200.0
2008-08-27 13:00:00,44.19,44.25,44.0,44.04,54100.0,22.5164,22.547,22.4196,22.44,54100.0
2008-08-27 13:30:00,44.04,44.11,43.98,44.02,39800.0,22.44,22.4757,22.4094,22.4298,39800.0
2008-08-27 14:00:00,44.02,44.16,43.98,44.12,21000.0,22.4298,22.5012,22.4094,22.4808,21000.0
2008-08-27 14:30:00,44.15,44.29,44.02,44.27,23600.0,22.4961,22.5674,22.4298,22.5572,23600.0
2008-08-27 15:00:00,44.28,44.37,44.22,44.24,49300.0,22.5623,22.6082,22.5317,22.5419,49300.0
2008-08-27 15:30:00,44.24,45.1,44.14,44.67,91300.0,22.5419,22.9801,22.491,22.761,91300.0
2008-08-28 09:30:00,45.02,45.47,44.55,44.86,34500.0,22.9394,23.1686,22.6999,22.8578,34500.0
2008-08-28 10:00:00,44.85,44.96,44.7,44.9,36600.0,22.8527,22.9088,22.7763,22.8782,36600.0
2008-08-28 10:30:00,44.9,45.16,44.9,45.1,25200.0,22.8782,23.0107,22.8782,22.9801,25200.0
2008-08-28 11:00:00,45.09,45.15,45.0,45.07,39700.0,22.975,23.0056,22.9292,22.9648,39700.0
2008-08-28 11:30:00,45.1,45.34,45.04,45.32,21800.0,22.9801,23.1024,22.9495,23.0922,21800.0
2008-08-28 12:00:00,45.33,45.43,45.13,45.39,46200.0,23.0973,23.1483,22.9954,23.1279,46200.0
2008-08-28 12:30:00,45.39,45.4,45.11,45.3,47200.0,23.1279,23.133,22.9852,23.082,47200.0
2008-08-28 13:00:00,45.32,45.34,45.24,45.26,22800.0,23.0922,23.1024,23.0515,23.0616,22800.0
2008-08-28 13:30:00,45.26,45.31,45.02,45.15,27700.0,23.0616,23.0871,22.9394,23.0056,27700.0
2008-08-28 14:00:00,45.2,45.25,45.17,45.2,23800.0,23.0311,23.0565,23.0158,23.0311,23800.0
2008-08-28 14:30:00,45.22,45.25,44.95,45.15,42400.0,23.0413,23.0565,22.9037,23.0056,42400.0
2008-08-28 15:00:00,45.15,45.39,45.03,45.36,70900.0,23.0056,23.1279,22.9444,23.1126,70900.0
2008-08-28 15:30:00,45.36,45.75,45.21,45.6,174600.0,23.1126,23.3113,23.0362,23.2349,174600.0
2008-08-29 09:30:00,45.2,45.74,44.92,45.74,36900.0,23.0311,23.3062,22.8884,23.3062,36900.0
2008-08-29 10:00:00,45.71,45.85,45.55,45.82,35400.0,23.2909,23.3623,23.2094,23.347,35400.0
2008-08-29 10:30:00,45.82,46.03,45.71,45.94,71500.0,23.347,23.454,23.2909,23.4081,71500.0
2008-08-29 11:00:00,45.95,46.48,45.94,46.34,45900.0,23.4132,23.6833,23.4081,23.6119,45900.0
2008-08-29 11:30:00,46.3,46.3,46.05,46.09,25500.0,23.5916,23.5916,23.4642,23.4846,25500.0
2008-08-29 12:00:00,46.1,46.19,45.73,45.87,53800.0,23.4897,23.5355,23.3011,23.3725,53800.0
2008-08-29 12:30:00,45.81,45.86,45.7,45.86,23000.0,23.3419,23.3674,23.2858,23.3674,23000.0
2008-08-29 13:00:00,45.86,46.25,45.86,46.17,22100.0,23.3674,23.5661,23.3674,23.5253,22100.0
2008-08-29 13:30:00,46.17,46.22,45.98,46.18,13100.0,23.5253,23.5508,23.4285,23.5304,13100.0
2008-08-29 14:00:00,46.2,46.25,46.06,46.2,14600.0,23.5406,23.5661,23.4693,23.5406,14600.0
2008-08-29 14:30:00,46.2,46.29,46.12,46.27,8800.0,23.5406,23.5865,23.4998,23.5763,8800.0
2008-08-29 15:00:00,46.23,46.23,45.99,46.04,12800.0,23.5559,23.5559,23.4336,23.4591,12800.0
2008-08-29 15:30:00,46.03,46.09,45.7,45.77,86000.0,23.454,23.4846,23.2858,23.3215,86000.0
2008-09-02 09:30:00,46.13,46.89,46.13,46.54,54100.0,23.5049,23.8922,23.5049,23.7138,54100.0
2008-09-02 10:00:00,46.59,46.64,46.3,46.43,56900.0,23.7393,23.7648,23.5916,23.6578,56900.0
2008-09-02 10:30:00,46.42,46.42,45.81,45.89,40600.0,23.6527,23.6527,23.3419,23.3826,40600.0
2008-09-02 11:00:00,45.88,46.0,45.75,45.83,39200.0,23.3776,23.4387,23.3113,23.3521,39200.0
2008-09-02 11:30:00,45.79,45.9,45.75,45.82,36700.0,23.3317,23.3877,23.3113,23.347,36700.0
2008-09-02 12:00:00,45.81,45.83,45.32,45.34,23400.0,23.3419,23.3521,23.0922,23.1024,23400.0
2008-09-02 12:30:00,45.35,45.5,45.22,45.44,25700.0,23.1075,23.1839,23.0413,23.1534,25700.0
2008-09-02 13:00:00,45.43,45.8,45.39,45.65,19000.0,23.1483,23.3368,23.1279,23.2604,19000.0
2008-09-02 13:30:00,45.64,45.72,45.37,45.49,74500.0,23.2553,23.296,23.1177,23.1788,74500.0
2008-09-02 14:00:00,45.47,45.6,45.33,45.35,34900.0,23.1686,23.2349,23.0973,23.1075,34900.0
2008-09-02 14:30:00,45.33,45.37,45.06,45.11,31500.0,23.0973,23.1177,22.9597,22.9852,31500.0
2008-09-02 15:00:00,45.08,45.54,45.02,45.49,39100.0,22.9699,23.2043,22.9394,23.1788,39100.0
2008-09-02 15:30:00,45.48,45.84,45.3,45.82,85100.0,23.1737,23.3572,23.082,23.347,85100.0
2008-09-03 09:30:00,45.82,46.73,45.81,46.61,32400.0,23.347,23.8107,23.3419,23.7495,32400.0
2008-09-03 10:00:00,46.67,46.67,45.99,45.99,54300.0,23.7801,23.7801,23.4336,23.4336,54300.0
2008-09-03 10:30:00,46.01,46.05,45.78,45.9,42100.0,23.4438,23.4642,23.3266,23.3877,42100.0
2008-09-03 11:00:00,45.92,46.34,45.92,46.06,35300.0,23.3979,23.6119,23.3979,23.4693,35300.0
2008-09-03 11:30:00,46.04,46.04,45.66,45.67,43900.0,23.4591,23.4591,23.2655,23.2706,43900.0
2008-09-03 12:00:00,45.68,45.94,45.49,45.85,36200.0,23.2756,23.4081,23.1788,23.3623,36200.0
2008-09-03 12:30:00,45.84,45.85,45.65,45.66,22800.0,23.3572,23.3623,23.2604,23.2655,22800.0
2008-09-03 13:00:00,45.68,45.85,45.6,45.77,21500.0,23.2756,23.3623,23.2349,23.3215,21500.0
2008-09-03 13:30:00,45.83,46.09,45.77,46.03,20100.0,23.3521,23.4846,23.3215,23.454,20100.0
2008-09-03 14:00:00,46.04,46.27,45.81,46.21,81500.0,23.4591,23.5763,23.3419,23.5457,81500.0
2008-09-03 14:30:00,46.21,46.45,46.2,46.27,36400.0,23.5457,23.668,23.5406,23.5763,36400.0
2008-09-03 15:00:00,46.27,46.58,46.15,46.44,39500.0,23.5763,23.7342,23.5151,23.6629,39500.0
2008-09-03 15:30:00,46.43,46.89,46.36,46.79,80600.0,23.6578,23.8922,23.6221,23.8412,80600.0
2008-09-04 09:30:00,46.48,46.87,46.24,46.76,38200.0,23.6833,23.882,23.561,23.8259,38200.0
2008-09-04 10:00:00,46.76,46.76,46.47,46.49,62700.0,23.8259,23.8259,23.6782,23.6884,62700.0
2008-09-04 10:30:00,46.48,46.48,45.79,46.17,73200.0,23.6833,23.6833,23.3317,23.5253,73200.0
2008-09-04 11:00:00,46.18,46.18,45.77,45.99,32600.0,23.5304,23.5304,23.3215,23.4336,32600.0
2008-09-04 11:30:00,46.02,46.17,45.88,45.99,22600.0,23.4489,23.5253,23.3776,23.4336,22600.0
2008-09-04 12:00:00,45.99,46.15,45.81,45.88,22800.0,23.4336,23.5151,23.3419,23.3776,22800.0
2008-09-04 12:30:00,45.87,45.98,45.49,45.51,38100.0,23.3725,23.4285,23.1788,23.189,38100.0
2008-09-04 13:00:00,45.51,45.56,45.23,45.29,209600.0,23.189,23.2145,23.0464,23.0769,209600.0
2008-09-04 13:30:00,45.26,45.9,45.24,45.88,29300.0,23.0616,23.3877,23.0515,23.3776,29300.0
2008-09-04 14:00:00,45.89,45.89,45.34,45.55,39100.0,23.3826,23.3826,23.1024,23.2094,39100.0
2008-09-04 14:30:00,45.58,45.64,45.38,45.4,30400.0,23.2247,23.2553,23.1228,23.133,30400.0
2008-09-04 15:00:00,45.44,45.5,45.27,45.36,66000.0,23.1534,23.1839,23.0667,23.1126,66000.0
2008-09-04 15:30:00,45.34,45.51,45.0,45.17,214200.0,23.1024,23.189,22.9292,23.0158,214200.0
2008-09-05 09:30:00,44.46,44.92,44.21,44.83,38800.0,22.654,22.8884,22.5266,22.8425,38800.0
2008-09-05 10:00:00,44.8,45.11,44.67,44.68,56000.0,22.8273,22.9852,22.761,22.7661,56000.0
2008-09-05 10:30:00,44.68,44.81,44.43,44.44,35000.0,22.7661,22.8323,22.6387,22.6438,35000.0
2008-09-05 11:00:00,44.45,44.79,44.43,44.58,42400.0,22.6489,22.8222,22.6387,22.7152,42400.0
2008-09-05 11:30:00,44.58,45.28,44.47,44.87,48900.0,22.7152,23.0718,22.6591,22.8629,48900.0
2008-09-05 12:00:00,44.87,45.21,44.79,45.21,38400.0,22.8629,23.0362,22.8222,23.0362,38400.0
2008-09-05 12:30:00,45.2,45.39,44.87,44.87,31000.0,23.0311,23.1279,22.8629,22.8629,31000.0
2008-09-05 13:00:00,44.87,45.09,44.76,44.76,26700.0,22.8629,22.975,22.8069,22.8069,26700.0
2008-09-05 13:30:00,44.75,45.15,44.52,45.15,40700.0,22.8018,23.0056,22.6846,23.0056,40700.0
2008-09-05 14:00:00,45.17,45.26,45.02,45.26,35900.0,23.0158,23.0616,22.9394,23.0616,35900.0
2008-09-05 14:30:00,45.36,45.39,45.11,45.24,40200.0,23.1126,23.1279,22.9852,23.0515,40200.0
2008-09-05 15:00:00,45.24,45.31,45.04,45.13,32300.0,23.0515,23.0871,22.9495,22.9954,32300.0
2008-09-05 15:30:00,45.13,45.27,45.01,45.24,102100.0,22.9954,23.0667,22.9343,23.0515,102100.0
2008-09-08 09:30:00,46.77,47.67,46.26,46.26,150200.0,23.831,24.2896,23.5712,23.5712,150200.0
2008-09-08 10:00:00,46.26,46.26,45.85,45.86,88400.0,23.5712,23.5712,23.3623,23.3674,88400.0
2008-09-08 10:30:00,45.89,46.14,45.54,45.67,55200.0,23.3826,23.51,23.2043,23.2706,55200.0
2008-09-08 11:00:00,45.6,46.24,45.6,46.12,60700.0,23.2349,23.561,23.2349,23.4998,60700.0
2008-09-08 11:30:00,46.15,46.22,45.87,46.02,65000.0,23.5151,23.5508,23.3725,23.4489,65000.0
2008-09-08 12:00:00,46.02,46.02,45.38,46.0,37000.0,23.4489,23.4489,23.1228,23.4387,37000.0
2008-09-08 12:30:00,46.05,46.47,46.0,46.29,30700.0,23.4642,23.6782,23.4387,23.5865,30700.0
2008-09-08 13:00:00,46.29,46.5,46.17,46.37,57500.0,23.5865,23.6935,23.5253,23.6272,57500.0
2008-09-08 13:30:00,46.38,46.52,46.26,46.34,39100.0,23.6323,23.7037,23.5712,23.6119,39100.0
2008-09-08 14:00:00,46.32,46.58,46.29,46.51,55400.0,23.6018,23.7342,23.5865,23.6986,55400.0
2008-09-08 14:30:00,46.54,46.54,46.41,46.54,39900.0,23.7138,23.7138,23.6476,23.7138,39900.0
2008-09-08 15:00:00,46.5,46.54,46.0,46.13,84000.0,23.6935,23.7138,23.4387,23.5049,84000.0
2008-09-08 15:30:00,46.18,46.18,45.9,46.01,248500.0,23.5304,23.5304,23.3877,23.4438,248500.0
2008-09-09 09:30:00,45.9,46.49,45.36,45.86,69900.0,23.3877,23.6884,23.1126,23.3674,69900.0
2008-09-09 10:00:00,45.85,46.27,45.8,45.98,77400.0,23.3623,23.5763,23.3368,23.4285,77400.0
2008-09-09 10:30:00,45.94,45.95,45.66,45.84,39400.0,23.4081,23.4132,23.2655,23.3572,39400.0
2008-09-09 11:00:00,45.79,45.92,45.67,45.86,67100.0,23.3317,23.3979,23.2706,23.3674,67100.0
2008-09-09 11:30:00,45.86,45.86,45.46,45.51,36500.0,23.3674,23.3674,23.1635,23.189,36500.0
2008-09-09 12:00:00,45.51,45.54,45.4,45.53,27700.0,23.189,23.2043,23.133,23.1992,27700.0
2008-09-09 12:30:00,45.51,45.57,45.41,45.47,46200.0,23.189,23.2196,23.1381,23.1686,46200.0
2008-09-09 13:00:00,45.47,45.9,45.44,45.82,19900.0,23.1686,23.3877,23.1534,23.347,19900.0
2008-09-09 13:30:00,45.82,45.9,45.52,45.52,33200.0,23.347,23.3877,23.1941,23.1941,33200.0
2008-09-09 14:00:00,45.51,45.85,45.49,45.71,40300.0,23.189,23.3623,23.1788,23.2909,40300.0
2008-09-09 14:30:00,45.64,45.64,45.04,45.16,52100.0,23.2553,23.2553,22.9495,23.0107,52100.0
2008-09-09 15:00:00,45.16,45.37,44.95,45.29,65500.0,23.0107,23.1177,22.9037,23.0769,65500.0
2008-09-09 15:30:00,45.25,45.47,43.82,44.28,295900.0,23.0565,23.1686,22.3279,22.5623,295900.0
2008-09-10 09:30:00,44.73,45.82,44.68,44.72,97600.0,22.7916,23.347,22.7661,22.7865,97600.0
2008-09-10 10:00:00,44.73,44.8,44.12,44.49,61500.0,22.7916,22.8273,22.4808,22.6693,61500.0
2008-09-10 10:30:00,44.45,44.71,44.18,44.22,100300.0,22.6489,22.7814,22.5113,22.5317,100300.0
2008-09-10 11:00:00,44.18,44.18,43.43,43.69,55800.0,22.5113,22.5113,22.1292,22.2617,55800.0
2008-09-10 11:30:00,43.66,44.76,43.48,44.59,127600.0,22.2464,22.8069,22.1547,22.7203,127600.0
2008-09-10 12:00:00,44.56,44.66,44.38,44.44,31400.0,22.705,22.7559,22.6132,22.6438,31400.0
2008-09-10 12:30:00,44.44,44.74,44.41,44.6,18900.0,22.6438,22.7967,22.6285,22.7253,18900.0
2008-09-10 13:00:00,44.6,44.65,44.4,44.42,22000.0,22.7253,22.7508,22.6234,22.6336,22000.0
2008-09-10 13:30:00,44.41,44.46,44.12,44.13,36000.0,22.6285,22.654,22.4808,22.4859,36000.0
2008-09-10 14:00:00,44.14,44.85,44.08,44.58,76300.0,22.491,22.8527,22.4604,22.7152,76300.0
2008-09-10 14:30:00,44.57,44.75,44.5,44.65,28900.0,22.7101,22.8018,22.6744,22.7508,28900.0
2008-09-10 15:00:00,44.66,44.8,44.47,44.57,71200.0,22.7559,22.8273,22.6591,22.7101,71200.0
2008-09-10 15:30:00,44.56,44.75,44.3,44.34,93300.0,22.705,22.8018,22.5725,22.5929,93300.0
2008-09-11 09:30:00,43.43,44.19,43.17,43.4,55400.0,22.2802,22.6701,22.1468,22.2648,55400.0
2008-09-11 10:00:00,43.43,43.62,43.33,43.47,27200.0,22.2802,22.3777,22.2289,22.3007,27200.0
2008-09-11 10:30:00,43.5,44.33,43.35,44.2,41200.0,22.3161,22.7419,22.2392,22.6752,41200.0
2008-09-11 11:00:00,44.22,44.59,44.03,44.54,46500.0,22.6855,22.8753,22.588,22.8497,46500.0
2008-09-11 11:30:00,44.53,45.04,44.52,44.81,41500.0,22.8445,23.1062,22.8394,22.9882,41500.0
2008-09-11 12:00:00,44.83,45.02,44.64,44.82,29000.0,22.9984,23.0959,22.901,22.9933,29000.0
2008-09-11 12:30:00,44.82,45.01,44.64,44.95,39800.0,22.9933,23.0908,22.901,23.06,39800.0
2008-09-11 13:00:00,44.94,44.99,44.62,44.75,32900.0,23.0549,23.0805,22.8907,22.9574,32900.0
2008-09-11 13:30:00,44.82,45.29,44.82,45.14,29700.0,22.9933,23.2344,22.9933,23.1575,29700.0
2008-09-11 14:00:00,45.18,45.42,45.15,45.41,35600.0,23.178,23.3011,23.1626,23.296,35600.0
2008-09-11 14:30:00,45.36,45.4,44.91,44.99,36100.0,23.2703,23.2909,23.0395,23.0805,36100.0
2008-09-11 15:00:00,44.99,45.13,44.73,44.73,37800.0,23.0805,23.1523,22.9471,22.9471,37800.0
2008-09-11 15:30:00,44.74,45.49,44.71,45.49,96000.0,22.9523,23.337,22.9369,23.337,96000.0
2008-09-12 09:30:00,45.08,45.6,44.78,45.2,43000.0,23.1267,23.3935,22.9728,23.1883,43000.0
2008-09-12 10:00:00,45.26,45.71,45.06,45.61,16800.0,23.219,23.4499,23.1164,23.3986,16800.0
2008-09-12 10:30:00,45.57,45.86,45.44,45.86,27200.0,23.3781,23.5269,23.3114,23.5269,27200.0
2008-09-12 11:00:00,45.86,46.15,45.7,45.88,44100.0,23.5269,23.6756,23.4448,23.5371,44100.0
2008-09-12 11:30:00,45.85,45.86,45.46,45.54,29100.0,23.5217,23.5269,23.3216,23.3627,29100.0
2008-09-12 12:00:00,45.54,45.59,45.35,45.49,14100.0,23.3627,23.3883,23.2652,23.337,14100.0
2008-09-12 12:30:00,45.54,45.81,45.5,45.59,12600.0,23.3627,23.5012,23.3422,23.3883,12600.0
2008-09-12 13:00:00,45.59,45.75,45.44,45.74,20400.0,23.3883,23.4704,23.3114,23.4653,20400.0
2008-09-12 13:30:00,45.71,46.08,45.45,45.83,28300.0,23.4499,23.6397,23.3165,23.5115,28300.0
2008-09-12 14:00:00,45.89,45.99,45.5,45.89,29300.0,23.5422,23.5935,23.3422,23.5422,29300.0
2008-09-12 14:30:00,45.88,46.22,45.82,46.0,21800.0,23.5371,23.7115,23.5063,23.5987,21800.0
2008-09-12 15:00:00,45.98,46.1,45.8,45.9,40900.0,23.5884,23.65,23.4961,23.5474,40900.0
2008-09-12 15:30:00,45.93,46.19,45.66,46.03,63200.0,23.5628,23.6961,23.4242,23.6141,63200.0
2008-09-15 09:30:00,45.24,45.66,43.41,43.87,140700.0,23.2088,23.4242,22.27,22.506,140700.0
2008-09-15 10:00:00,43.83,44.95,43.82,44.95,64100.0,22.4854,23.06,22.4803,23.06,64100.0
2008-09-15 10:30:00,44.98,45.2,44.71,45.16,71400.0,23.0754,23.1883,22.9369,23.1677,71400.0
2008-09-15 11:00:00,45.18,45.57,45.13,45.48,58700.0,23.178,23.3781,23.1523,23.3319,58700.0
2008-09-15 11:30:00,45.48,45.66,45.31,45.46,62800.0,23.3319,23.4242,23.2447,23.3216,62800.0
2008-09-15 12:00:00,45.45,45.51,45.26,45.35,33400.0,23.3165,23.3473,23.219,23.2652,33400.0
2008-09-15 12:30:00,45.37,45.59,45.27,45.5,35400.0,23.2755,23.3883,23.2242,23.3422,35400.0
2008-09-15 13:00:00,45.52,45.7,45.31,45.37,64100.0,23.3524,23.4448,23.2447,23.2755,64100.0
2008-09-15 13:30:00,45.38,45.38,44.42,44.49,80500.0,23.2806,23.2806,22.7881,22.824,80500.0
2008-09-15 14:00:00,44.5,44.6,43.98,44.43,61400.0,22.8292,22.8805,22.5624,22.7932,61400.0
2008-09-15 14:30:00,44.39,44.52,44.12,44.2,50600.0,22.7727,22.8394,22.6342,22.6752,50600.0
2008-09-15 15:00:00,44.2,44.2,43.24,43.55,86000.0,22.6752,22.6752,22.1828,22.3418,86000.0
2008-09-15 15:30:00,43.6,44.13,42.91,43.3,236700.0,22.3674,22.6393,22.0135,22.2135,236700.0
2008-09-16 09:30:00,42.49,43.23,42.37,42.64,85600.0,21.798,22.1776,21.7364,21.8749,85600.0
2008-09-16 10:00:00,42.65,43.34,42.63,43.25,70000.0,21.8801,22.2341,21.8698,22.1879,70000.0
2008-09-16 10:30:00,43.14,44.23,43.14,44.21,80500.0,22.1315,22.6906,22.1315,22.6804,80500.0
2008-09-16 11:00:00,44.21,44.47,43.8,43.88,54200.0,22.6804,22.8138,22.47,22.5111,54200.0
2008-09-16 11:30:00,43.85,44.35,43.83,44.35,37100.0,22.4957,22.7522,22.4854,22.7522,37100.0
2008-09-16 12:00:00,44.42,44.64,44.09,44.09,44800.0,22.7881,22.901,22.6188,22.6188,44800.0
2008-09-16 12:30:00,44.1,44.15,43.94,44.15,19200.0,22.6239,22.6496,22.5419,22.6496,19200.0
2008-09-16 13:00:00,44.15,44.51,44.08,44.38,37600.0,22.6496,22.8343,22.6137,22.7676,37600.0
2008-09-16 13:30:00,44.35,44.41,44.01,44.2,37900.0,22.7522,22.783,22.5778,22.6752,37900.0
2008-09-16 14:00:00,44.19,44.69,43.63,43.81,64700.0,22.6701,22.9266,22.3828,22.4752,64700.0
2008-09-16 14:30:00,43.83,44.52,43.52,44.41,116700.0,22.4854,22.8394,22.3264,22.783,116700.0
2008-09-16 15:00:00,44.46,45.37,44.33,44.54,63700.0,22.8086,23.2755,22.7419,22.8497,63700.0
2008-09-16 15:30:00,44.57,45.55,44.53,45.24,198700.0,22.8651,23.3678,22.8445,23.2088,198700.0
2008-09-17 09:30:00,44.01,45.0,43.86,44.67,74000.0,22.5778,23.0857,22.5008,22.9164,74000.0
2008-09-17 10:00:00,44.68,44.96,44.33,44.45,71100.0,22.9215,23.0651,22.7419,22.8035,71100.0
2008-09-17 10:30:00,44.46,44.53,43.84,43.9,51100.0,22.8086,22.8445,22.4906,22.5213,51100.0
2008-09-17 11:00:00,43.89,44.23,43.77,43.87,39300.0,22.5162,22.6906,22.4546,22.506,39300.0
2008-09-17 11:30:00,43.89,44.41,43.89,43.96,49500.0,22.5162,22.783,22.5162,22.5521,49500.0
2008-09-17 12:00:00,43.93,44.04,43.35,43.75,55700.0,22.5367,22.5932,22.2392,22.4444,55700.0
2008-09-17 12:30:00,43.75,44.1,43.6,43.94,48700.0,22.4444,22.6239,22.3674,22.5419,48700.0
2008-09-17 13:00:00,43.97,44.03,43.62,43.71,32400.0,22.5573,22.588,22.3777,22.4239,32400.0
2008-09-17 13:30:00,43.67,44.08,43.44,43.9,52900.0,22.4033,22.6137,22.2854,22.5213,52900.0
2008-09-17 14:00:00,43.9,44.3,43.72,44.15,457400.0,22.5213,22.7265,22.429,22.6496,457400.0
2008-09-17 14:30:00,44.15,44.24,43.72,44.0,75100.0,22.6496,22.6958,22.429,22.5726,75100.0
2008-09-17 15:00:00,44.03,44.81,43.99,44.33,94600.0,22.588,22.9882,22.5675,22.7419,94600.0
2008-09-17 15:30:00,44.3,44.51,43.01,43.24,230500.0,22.7265,22.8343,22.0648,22.1828,230500.0
2008-09-18 09:30:00,44.23,46.0,43.8,44.44,82500.0,22.6906,23.5987,22.47,22.7984,82500.0
2008-09-18 10:00:00,44.44,44.74,44.22,44.43,108800.0,22.7984,22.9523,22.6855,22.7932,108800.0
2008-09-18 10:30:00,44.42,44.43,43.45,43.56,80700.0,22.7881,22.7932,22.2905,22.3469,80700.0
2008-09-18 11:00:00,43.58,43.63,42.7,43.08,150300.0,22.3572,22.3828,21.9057,22.1007,150300.0
2008-09-18 11:30:00,43.07,43.34,42.57,42.96,64000.0,22.0955,22.2341,21.839,22.0391,64000.0
2008-09-18 12:00:00,42.9,42.98,42.22,42.32,89800.0,22.0083,22.0494,21.6595,21.7108,89800.0
2008-09-18 12:30:00,42.33,42.88,42.17,42.46,99500.0,21.7159,21.9981,21.6338,21.7826,99500.0
2008-09-18 13:00:00,42.45,43.65,42.38,43.18,156800.0,21.7775,22.3931,21.7416,22.152,156800.0
2008-09-18 13:30:00,43.24,44.16,43.2,43.87,114500.0,22.1828,22.6547,22.1622,22.506,114500.0
2008-09-18 14:00:00,43.87,44.46,43.78,44.25,139400.0,22.506,22.8086,22.4598,22.7009,139400.0
2008-09-18 14:30:00,44.19,44.75,43.99,44.48,144900.0,22.6701,22.9574,22.5675,22.8189,144900.0
2008-09-18 15:00:00,44.51,46.17,44.29,46.17,215800.0,22.8343,23.6859,22.7214,23.6859,215800.0
2008-09-18 15:30:00,46.13,48.0,45.93,47.74,428200.0,23.6654,24.6247,23.5628,24.4913,428200.0
2008-09-19 09:30:00,49.89,51.28,46.89,47.72,212600.0,25.5943,26.3074,24.0553,24.4811,212600.0
2008-09-19 10:00:00,47.69,47.87,45.89,46.28,295700.0,24.4657,24.558,23.5422,23.7423,295700.0
2008-09-19 10:30:00,46.24,46.34,45.31,46.03,60700.0,23.7218,23.7731,23.2447,23.6141,60700.0
2008-09-19 11:00:00,46.08,47.38,46.08,47.17,46300.0,23.6397,24.3066,23.6397,24.1989,46300.0
2008-09-19 11:30:00,47.2,47.36,46.62,47.36,40900.0,24.2143,24.2964,23.9167,24.2964,40900.0
2008-09-19 12:00:00,47.38,47.58,47.19,47.5,59400.0,24.3066,24.4092,24.2092,24.3682,59400.0
2008-09-19 12:30:00,47.54,47.56,47.06,47.39,51500.0,24.3887,24.399,24.1425,24.3118,51500.0
2008-09-19 13:00:00,47.35,48.0,47.35,47.94,137700.0,24.2912,24.6247,24.2912,24.5939,137700.0
2008-09-19 13:30:00,47.94,48.07,47.33,48.0,78700.0,24.5939,24.6606,24.281,24.6247,78700.0
2008-09-19 14:00:00,48.02,48.2,47.91,48.17,52200.0,24.635,24.7273,24.5785,24.7119,52200.0
2008-09-19 14:30:00,48.14,48.17,47.81,47.92,56800.0,24.6965,24.7119,24.5272,24.5837,56800.0
2008-09-19 15:00:00,47.92,48.26,47.8,48.07,57200.0,24.5837,24.7581,24.5221,24.6606,57200.0
2008-09-19 15:30:00,48.13,50.0,47.96,49.28,236500.0,24.6914,25.6507,24.6042,25.2814,236500.0
2008-09-22 09:30:00,49.1,49.43,48.05,48.58,58800.0,25.189,25.3583,24.6504,24.9222,58800.0
2008-09-22 10:00:00,48.53,48.76,47.88,48.25,64400.0,24.8966,25.0146,24.5631,24.753,64400.0
2008-09-22 10:30:00,48.21,48.25,47.67,47.67,67000.0,24.7324,24.753,24.4554,24.4554,67000.0
2008-09-22 11:00:00,47.69,47.82,47.37,47.59,52100.0,24.4657,24.5324,24.3015,24.4144,52100.0
2008-09-22 11:30:00,47.6,47.8,47.6,47.72,87100.0,24.4195,24.5221,24.4195,24.4811,87100.0
2008-09-22 12:00:00,47.74,47.74,47.46,47.53,40500.0,24.4913,24.4913,24.3477,24.3836,40500.0
2008-09-22 12:30:00,47.54,47.56,47.34,47.55,48800.0,24.3887,24.399,24.2861,24.3938,48800.0
2008-09-22 13:00:00,47.55,47.64,47.23,47.4,69700.0,24.3938,24.44,24.2297,24.3169,69700.0
2008-09-22 13:30:00,47.4,47.4,46.57,46.59,76700.0,24.3169,24.3169,23.8911,23.9014,76700.0
2008-09-22 14:00:00,46.62,46.64,45.56,45.63,123800.0,23.9167,23.927,23.3729,23.4089,123800.0
2008-09-22 14:30:00,45.65,46.21,45.65,45.97,64300.0,23.4191,23.7064,23.4191,23.5833,64300.0
2008-09-22 15:00:00,45.91,46.09,45.66,45.71,64800.0,23.5525,23.6448,23.4242,23.4499,64800.0
2008-09-22 15:30:00,45.72,45.75,43.84,44.47,273300.0,23.455,23.4704,22.4906,22.8138,273300.0
2008-09-23 09:30:00,44.47,47.66,43.56,45.45,89500.0,22.8138,24.4503,22.3469,23.3165,89500.0
2008-09-23 10:00:00,45.45,45.55,44.99,45.25,80900.0,23.3165,23.3678,23.0805,23.2139,80900.0
2008-09-23 10:30:00,45.21,45.42,45.09,45.17,74300.0,23.1934,23.3011,23.1318,23.1729,74300.0
2008-09-23 11:00:00,45.13,45.41,44.95,45.36,187000.0,23.1523,23.296,23.06,23.2703,187000.0
2008-09-23 11:30:00,45.33,45.4,45.0,45.0,71200.0,23.255,23.2909,23.0857,23.0857,71200.0
2008-09-23 12:00:00,45.0,45.23,44.9,45.0,61600.0,23.0857,23.2037,23.0344,23.0857,61600.0
2008-09-23 12:30:00,45.02,45.11,44.85,44.93,37200.0,23.0959,23.1421,23.0087,23.0497,37200.0
2008-09-23 13:00:00,44.89,45.06,44.77,44.98,33000.0,23.0292,23.1164,22.9677,23.0754,33000.0
2008-09-23 13:30:00,44.97,45.0,44.59,44.84,37900.0,23.0703,23.0857,22.8753,23.0036,37900.0
2008-09-23 14:00:00,44.83,45.16,44.78,45.04,48400.0,22.9984,23.1677,22.9728,23.1062,48400.0
2008-09-23 14:30:00,45.07,45.08,44.77,44.85,86300.0,23.1216,23.1267,22.9677,23.0087,86300.0
2008-09-23 15:00:00,44.84,45.05,44.74,44.93,145600.0,23.0036,23.1113,22.9523,23.0497,145600.0
2008-09-23 15:30:00,44.91,45.01,44.03,44.18,143900.0,23.0395,23.0908,22.588,22.665,143900.0
2008-09-24 09:30:00,44.91,44.91,43.6,43.8,41700.0,23.0395,23.0395,22.3674,22.47,41700.0
2008-09-24 10:00:00,43.73,44.37,43.6,44.29,41800.0,22.4341,22.7625,22.3674,22.7214,41800.0
2008-09-24 10:30:00,44.24,44.53,44.2,44.42,68900.0,22.6958,22.8445,22.6752,22.7881,68900.0
2008-09-24 11:00:00,44.45,44.53,43.87,43.92,70600.0,22.8035,22.8445,22.506,22.5316,70600.0
2008-09-24 11:30:00,43.92,44.04,43.49,43.71,64100.0,22.5316,22.5932,22.311,22.4239,64100.0
2008-09-24 12:00:00,43.71,43.84,43.66,43.72,88600.0,22.4239,22.4906,22.3982,22.429,88600.0
2008-09-24 12:30:00,43.74,43.8,43.47,43.68,121400.0,22.4393,22.47,22.3007,22.4085,121400.0
2008-09-24 13:00:00,43.69,44.2,43.67,43.97,77800.0,22.4136,22.6752,22.4033,22.5573,77800.0
2008-09-24 13:30:00,43.93,44.06,43.7,43.72,62600.0,22.5367,22.6034,22.4187,22.429,62600.0
2008-09-24 14:00:00,43.75,44.14,43.7,44.12,73900.0,22.4444,22.6445,22.4187,22.6342,73900.0
2008-09-24 14:30:00,44.14,44.19,43.79,43.81,41900.0,22.6445,22.6701,22.4649,22.4752,41900.0
2008-09-24 15:00:00,43.84,44.21,43.81,44.2,73300.0,22.4906,22.6804,22.4752,22.6752,73300.0
2008-09-24 15:30:00,44.14,44.25,43.5,43.93,134200.0,22.6445,22.7009,22.3161,22.5367,134200.0
2008-09-25 09:30:00,44.64,44.91,43.94,44.89,35100.0,22.901,23.0395,22.5419,23.0292,35100.0
2008-09-25 10:00:00,44.84,45.25,44.44,44.77,34100.0,23.0036,23.2139,22.7984,22.9677,34100.0
2008-09-25 10:30:00,44.81,44.81,44.36,44.39,20600.0,22.9882,22.9882,22.7573,22.7727,20600.0
2008-09-25 11:00:00,44.41,44.87,44.35,44.78,19000.0,22.783,23.019,22.7522,22.9728,19000.0
2008-09-25 11:30:00,44.8,44.93,44.57,44.63,16200.0,22.9831,23.0497,22.8651,22.8958,16200.0
2008-09-25 12:00:00,44.65,44.9,44.57,44.86,67100.0,22.9061,23.0344,22.8651,23.0138,67100.0
2008-09-25 12:30:00,44.85,45.14,44.78,45.09,41300.0,23.0087,23.1575,22.9728,23.1318,41300.0
2008-09-25 13:00:00,45.09,45.4,45.03,45.37,34300.0,23.1318,23.2909,23.101,23.2755,34300.0
2008-09-25 13:30:00,45.37,45.94,44.96,45.24,54100.0,23.2755,23.5679,23.0651,23.2088,54100.0
2008-09-25 14:00:00,45.27,45.3,44.82,45.04,55500.0,23.2242,23.2396,22.9933,23.1062,55500.0
2008-09-25 14:30:00,45.01,45.18,44.94,45.18,31800.0,23.0908,23.178,23.0549,23.178,31800.0
2008-09-25 15:00:00,45.18,45.29,45.05,45.16,40800.0,23.178,23.2344,23.1113,23.1677,40800.0
2008-09-25 15:30:00,45.16,45.66,45.14,45.34,111300.0,23.1677,23.4242,23.1575,23.2601,111300.0
2008-09-26 09:30:00,43.73,44.95,43.73,44.3,64200.0,22.4341,23.06,22.4341,22.7265,64200.0
2008-09-26 10:00:00,44.35,44.5,44.15,44.25,38000.0,22.7522,22.8292,22.6496,22.7009,38000.0
2008-09-26 10:30:00,44.24,44.61,44.22,44.53,40100.0,22.6958,22.8856,22.6855,22.8445,40100.0
2008-09-26 11:00:00,44.55,44.59,44.3,44.52,22300.0,22.8548,22.8753,22.7265,22.8394,22300.0
2008-09-26 11:30:00,44.6,44.75,44.45,44.62,23500.0,22.8805,22.9574,22.8035,22.8907,23500.0
2008-09-26 12:00:00,44.53,44.79,44.47,44.7,20800.0,22.8445,22.9779,22.8138,22.9318,20800.0
2008-09-26 12:30:00,44.7,44.88,44.6,44.86,9000.0,22.9318,23.0241,22.8805,23.0138,9000.0
2008-09-26 13:00:00,44.86,45.4,44.74,45.33,41800.0,23.0138,23.2909,22.9523,23.255,41800.0
2008-09-26 13:30:00,45.33,45.7,45.29,45.49,34800.0,23.255,23.4448,23.2344,23.337,34800.0
2008-09-26 14:00:00,45.51,45.82,45.45,45.72,47000.0,23.3473,23.5063,23.3165,23.455,47000.0
2008-09-26 14:30:00,45.71,45.83,45.66,45.7,93800.0,23.4499,23.5115,23.4242,23.4448,93800.0
2008-09-26 15:00:00,45.69,46.13,45.5,46.1,121500.0,23.4396,23.6654,23.3422,23.65,121500.0
2008-09-26 15:30:00,46.11,46.95,45.89,46.79,161800.0,23.6551,24.086,23.5422,24.004,161800.0
2008-09-29 09:30:00,46.28,47.9,44.73,44.8,81100.0,23.7423,24.5734,22.9471,22.9831,81100.0
2008-09-29 10:00:00,44.79,45.1,44.56,44.97,91700.0,22.9779,23.137,22.8599,23.0703,91700.0
2008-09-29 10:30:00,44.97,45.57,44.91,45.36,36200.0,23.0703,23.3781,23.0395,23.2703,36200.0
2008-09-29 11:00:00,45.33,45.75,45.15,45.41,37300.0,23.255,23.4704,23.1626,23.296,37300.0
2008-09-29 11:30:00,45.43,45.43,45.12,45.21,30400.0,23.3063,23.3063,23.1472,23.1934,30400.0
2008-09-29 12:00:00,45.21,45.39,45.0,45.3,46600.0,23.1934,23.2857,23.0857,23.2396,46600.0
2008-09-29 12:30:00,45.26,45.8,45.17,45.43,68800.0,23.219,23.4961,23.1729,23.3063,68800.0
2008-09-29 13:00:00,45.4,45.73,45.02,45.7,89800.0,23.2909,23.4602,23.0959,23.4448,89800.0
2008-09-29 13:30:00,45.61,45.79,44.26,45.28,132300.0,23.3986,23.4909,22.706,23.2293,132300.0
2008-09-29 14:00:00,45.14,45.75,44.12,44.88,149700.0,23.1575,23.4704,22.6342,23.0241,149700.0
2008-09-29 14:30:00,44.98,45.13,44.47,44.87,71600.0,23.0754,23.1523,22.8138,23.019,71600.0
2008-09-29 15:00:00,44.83,45.25,44.7,44.88,89300.0,22.9984,23.2139,22.9318,23.0241,89300.0
2008-09-29 15:30:00,44.91,45.35,34.59,34.59,195200.0,23.0395,23.2652,17.7452,17.7452,195200.0
2008-09-30 09:30:00,44.86,45.42,44.15,44.72,73000.0,23.0138,23.3011,22.6496,22.942,73000.0
2008-09-30 10:00:00,44.73,45.34,44.54,45.25,36700.0,22.9471,23.2601,22.8497,23.2139,36700.0
2008-09-30 10:30:00,45.25,45.39,44.49,44.57,43600.0,23.2139,23.2857,22.824,22.8651,43600.0
2008-09-30 11:00:00,44.56,44.56,44.08,44.19,58200.0,22.8599,22.8599,22.6137,22.6701,58200.0
2008-09-30 11:30:00,44.26,44.78,44.06,44.74,36600.0,22.706,22.9728,22.6034,22.9523,36600.0
2008-09-30 12:00:00,44.74,44.99,44.56,44.97,29600.0,22.9523,23.0805,22.8599,23.0703,29600.0
2008-09-30 12:30:00,44.97,45.39,44.88,45.18,100300.0,23.0703,23.2857,23.0241,23.178,100300.0
2008-09-30 13:00:00,45.18,45.44,44.94,45.41,30000.0,23.178,23.3114,23.0549,23.296,30000.0
2008-09-30 13:30:00,45.35,46.23,45.35,46.19,67200.0,23.2652,23.7167,23.2652,23.6961,67200.0
2008-09-30 14:00:00,46.15,47.06,46.14,46.88,74700.0,23.6756,24.1425,23.6705,24.0501,74700.0
2008-09-30 14:30:00,46.88,47.02,46.6,46.78,92500.0,24.0501,24.1219,23.9065,23.9988,92500.0
2008-09-30 15:00:00,46.73,46.83,46.39,46.67,79400.0,23.9732,24.0245,23.7987,23.9424,79400.0
2008-09-30 15:30:00,46.68,48.34,46.5,47.56,252400.0,23.9475,24.7991,23.8552,24.399,252400.0
2008-10-01 09:30:00,46.48,47.21,46.18,47.11,69800.0,23.8449,24.2194,23.691,24.1681,69800.0
2008-10-01 10:00:00,47.11,47.5,46.83,47.25,130400.0,24.1681,24.3682,24.0245,24.2399,130400.0
2008-10-01 10:30:00,47.21,47.62,46.68,46.81,99900.0,24.2194,24.4298,23.9475,24.0142,99900.0
2008-10-01 11:00:00,46.78,47.17,46.74,47.14,30500.0,23.9988,24.1989,23.9783,24.1835,30500.0
2008-10-01 11:30:00,47.11,47.32,47.05,47.26,32500.0,24.1681,24.2759,24.1373,24.2451,32500.0
2008-10-01 12:00:00,47.26,47.35,47.15,47.23,38400.0,24.2451,24.2912,24.1886,24.2297,38400.0
2008-10-01 12:30:00,47.25,47.36,47.08,47.19,56400.0,24.2399,24.2964,24.1527,24.2092,56400.0
2008-10-01 13:00:00,47.15,47.18,46.73,46.84,21300.0,24.1886,24.204,23.9732,24.0296,21300.0
2008-10-01 13:30:00,46.84,46.99,46.4,46.44,53900.0,24.0296,24.1066,23.8039,23.8244,53900.0
2008-10-01 14:00:00,46.42,46.71,46.37,46.55,46600.0,23.8141,23.9629,23.7885,23.8808,46600.0
2008-10-01 14:30:00,46.5,46.62,46.28,46.39,42000.0,23.8552,23.9167,23.7423,23.7987,42000.0
2008-10-01 15:00:00,46.36,46.71,46.32,46.41,44000.0,23.7834,23.9629,23.7628,23.809,44000.0
2008-10-01 15:30:00,46.42,46.44,45.88,46.06,173900.0,23.8141,23.8244,23.5371,23.6295,173900.0
2008-10-02 09:30:00,44.01,45.15,43.91,44.7,130600.0,22.5778,23.1626,22.5265,22.9318,130600.0
2008-10-02 10:00:00,44.65,45.07,44.37,45.0,90800.0,22.9061,23.1216,22.7625,23.0857,90800.0
2008-10-02 10:30:00,45.04,45.05,44.72,44.81,73900.0,23.1062,23.1113,22.942,22.9882,73900.0
2008-10-02 11:00:00,44.83,45.13,44.76,45.07,43100.0,22.9984,23.1523,22.9625,23.1216,43100.0
2008-10-02 11:30:00,45.1,45.11,44.44,44.56,33100.0,23.137,23.1421,22.7984,22.8599,33100.0
2008-10-02 12:00:00,44.57,44.62,44.15,44.15,34500.0,22.8651,22.8907,22.6496,22.6496,34500.0
2008-10-02 12:30:00,44.18,44.19,43.92,43.92,58900.0,22.665,22.6701,22.5316,22.5316,58900.0
2008-10-02 13:00:00,43.92,43.99,43.9,43.92,96800.0,22.5316,22.5675,22.5213,22.5316,96800.0
2008-10-02 13:30:00,43.93,43.98,43.36,43.49,100100.0,22.5367,22.5624,22.2443,22.311,100100.0
2008-10-02 14:00:00,43.47,43.8,43.22,43.62,95000.0,22.3007,22.47,22.1725,22.3777,95000.0
2008-10-02 14:30:00,43.58,43.82,43.34,43.39,81300.0,22.3572,22.4803,22.2341,22.2597,81300.0
2008-10-02 15:00:00,43.38,43.41,42.5,42.57,167800.0,22.2546,22.27,21.8031,21.839,167800.0
2008-10-02 15:30:00,42.55,42.72,42.03,42.51,282000.0,21.8288,21.916,21.562,21.8083,282000.0
2008-10-03 09:30:00,43.59,44.45,42.68,44.06,87500.0,22.3623,22.8035,21.8955,22.6034,87500.0
2008-10-03 10:00:00,43.95,44.12,43.51,43.55,29000.0,22.547,22.6342,22.3213,22.3418,29000.0
2008-10-03 10:30:00,43.51,43.62,43.26,43.53,39800.0,22.3213,22.3777,22.193,22.3315,39800.0
2008-10-03 11:00:00,43.58,43.75,43.46,43.53,31100.0,22.3572,22.4444,22.2956,22.3315,31100.0
2008-10-03 11:30:00,43.55,43.88,43.45,43.48,57400.0,22.3418,22.5111,22.2905,22.3059,57400.0
2008-10-03 12:00:00,43.47,43.59,43.1,43.15,46900.0,22.3007,22.3623,22.1109,22.1366,46900.0
2008-10-03 12:30:00,43.16,43.61,42.93,43.6,39500.0,22.1417,22.3726,22.0237,22.3674,39500.0
2008-10-03 13:00:00,43.58,44.1,43.26,43.55,97400.0,22.3572,22.6239,22.193,22.3418,97400.0
2008-10-03 13:30:00,43.5,43.67,42.8,42.99,45200.0,22.3161,22.4033,21.957,22.0545,45200.0
2008-10-03 14:00:00,43.06,43.09,42.1,42.1,62300.0,22.0904,22.1058,21.5979,21.5979,62300.0
2008-10-03 14:30:00,42.23,42.31,41.44,41.9,110400.0,21.6646,21.7056,21.2593,21.4953,110400.0
2008-10-03 15:00:00,41.95,42.02,41.13,41.13,55300.0,21.521,21.5569,21.1003,21.1003,55300.0
2008-10-03 15:30:00,41.13,41.53,40.62,40.97,166600.0,21.1003,21.3055,20.8387,21.0182,166600.0
2008-10-06 09:30:00,40.21,42.95,38.7,39.67,109000.0,20.6283,22.034,19.8537,20.3513,109000.0
2008-10-06 10:00:00,39.67,40.39,38.57,38.75,120400.0,20.3513,20.7207,19.787,19.8793,120400.0
2008-10-06 10:30:00,38.67,38.71,37.87,38.66,96100.0,19.8383,19.8588,19.4279,19.8331,96100.0
2008-10-06 11:00:00,38.66,38.72,38.3,38.56,117800.0,19.8331,19.8639,19.6485,19.7818,117800.0
2008-10-06 11:30:00,38.6,38.83,38.36,38.67,92400.0,19.8024,19.9204,19.6792,19.8383,92400.0
2008-10-06 12:00:00,38.71,38.9,38.47,38.59,24500.0,19.8588,19.9563,19.7357,19.7972,24500.0
2008-10-06 12:30:00,38.59,38.64,38.26,38.29,36400.0,19.7972,19.8229,19.6279,19.6433,36400.0
2008-10-06 13:00:00,38.28,38.94,38.22,38.86,41500.0,19.6382,19.9768,19.6074,19.9357,41500.0
2008-10-06 13:30:00,38.85,38.88,38.42,38.76,36800.0,19.9306,19.946,19.71,19.8844,36800.0
2008-10-06 14:00:00,38.76,38.76,37.8,38.12,40100.0,19.8844,19.8844,19.392,19.5561,40100.0
2008-10-06 14:30:00,38.13,38.59,37.8,38.38,47900.0,19.5612,19.7972,19.392,19.6895,47900.0
2008-10-06 15:00:00,38.38,39.95,38.24,39.93,65500.0,19.6895,20.4949,19.6177,20.4847,65500.0
2008-10-06 15:30:00,39.91,40.03,38.55,39.72,225500.0,20.4744,20.536,19.7767,20.3769,225500.0
2008-10-07 09:30:00,40.07,40.33,38.53,38.56,122500.0,20.5565,20.6899,19.7665,19.7818,122500.0
2008-10-07 10:00:00,38.54,39.83,38.4,39.75,85200.0,19.7716,20.4334,19.6998,20.3923,85200.0
2008-10-07 10:30:00,39.75,40.07,39.21,39.4,91500.0,20.3923,20.5565,20.1153,20.2128,91500.0
2008-10-07 11:00:00,39.4,39.6,38.83,39.13,60300.0,20.2128,20.3154,19.9204,20.0743,60300.0
2008-10-07 11:30:00,39.13,39.42,38.92,39.07,53100.0,20.0743,20.223,19.9665,20.0435,53100.0
2008-10-07 12:00:00,39.14,39.19,38.38,38.38,50900.0,20.0794,20.105,19.6895,19.6895,50900.0
2008-10-07 12:30:00,38.39,38.47,37.96,38.1,57200.0,19.6946,19.7357,19.474,19.5459,57200.0
2008-10-07 13:00:00,38.06,38.68,37.97,38.37,102100.0,19.5253,19.8434,19.4792,19.6844,102100.0
2008-10-07 13:30:00,38.39,38.79,37.65,37.66,55400.0,19.6946,19.8998,19.315,19.3201,55400.0
2008-10-07 14:00:00,37.63,38.25,37.38,38.18,91000.0,19.3047,19.6228,19.1765,19.5869,91000.0
2008-10-07 14:30:00,38.2,38.71,37.7,37.73,93500.0,19.5972,19.8588,19.3407,19.356,93500.0
2008-10-07 15:00:00,37.8,38.02,37.48,37.7,113000.0,19.392,19.5048,19.2278,19.3407,113000.0
2008-10-07 15:30:00,37.67,37.89,37.12,37.52,336200.0,19.3253,19.4381,19.0431,19.2483,336200.0
2008-10-08 09:30:00,37.08,39.29,37.08,38.88,130600.0,19.0226,20.1563,19.0226,19.946,130600.0
2008-10-08 10:00:00,38.9,39.29,38.0,38.6,150800.0,19.9563,20.1563,19.4946,19.8024,150800.0
2008-10-08 10:30:00,38.57,38.68,37.62,37.92,117900.0,19.787,19.8434,19.2996,19.4535,117900.0
2008-10-08 11:00:00,37.93,38.34,37.76,37.98,72600.0,19.4586,19.669,19.3714,19.4843,72600.0
2008-10-08 11:30:00,38.01,38.18,37.43,38.08,76800.0,19.4997,19.5869,19.2021,19.5356,76800.0
2008-10-08 12:00:00,38.02,38.02,37.57,37.57,55200.0,19.5048,19.5048,19.274,19.274,55200.0
2008-10-08 12:30:00,37.58,38.04,37.45,37.71,53700.0,19.2791,19.5151,19.2124,19.3458,53700.0
2008-10-08 13:00:00,37.77,38.93,37.77,38.41,134600.0,19.3766,19.9717,19.3766,19.7049,134600.0
2008-10-08 13:30:00,38.38,38.65,38.19,38.51,155700.0,19.6895,19.828,19.592,19.7562,155700.0
2008-10-08 14:00:00,38.51,38.93,38.39,38.64,163200.0,19.7562,19.9717,19.6946,19.8229,163200.0
2008-10-08 14:30:00,38.64,39.03,38.35,38.78,208600.0,19.8229,20.023,19.6741,19.8947,208600.0
2008-10-08 15:00:00,38.7,38.95,38.3,38.86,123900.0,19.8537,19.9819,19.6485,19.9357,123900.0
2008-10-08 15:30:00,38.89,39.02,38.29,38.5,266900.0,19.9511,20.0178,19.6433,19.7511,266900.0
2008-10-09 09:30:00,38.29,40.55,38.29,39.03,105800.0,19.6433,20.8027,19.6433,20.023,105800.0
2008-10-09 10:00:00,39.02,39.32,38.56,38.75,72000.0,20.0178,20.1717,19.7818,19.8793,72000.0
2008-10-09 10:30:00,38.7,38.81,38.3,38.49,79200.0,19.8537,19.9101,19.6485,19.7459,79200.0
2008-10-09 11:00:00,38.49,38.87,38.0,38.1,139100.0,19.7459,19.9409,19.4946,19.5459,139100.0
2008-10-09 11:30:00,38.01,38.49,37.9,38.0,119700.0,19.4997,19.7459,19.4433,19.4946,119700.0
2008-10-09 12:00:00,38.07,38.61,37.96,38.23,93700.0,19.5305,19.8075,19.474,19.6125,93700.0
2008-10-09 12:30:00,38.26,38.45,38.02,38.25,66500.0,19.6279,19.7254,19.5048,19.6228,66500.0
2008-10-09 13:00:00,38.3,38.63,37.99,38.25,81800.0,19.6485,19.8178,19.4894,19.6228,81800.0
2008-10-09 13:30:00,38.34,38.41,38.05,38.2,54600.0,19.669,19.7049,19.5202,19.5972,54600.0
2008-10-09 14:00:00,38.24,38.48,38.1,38.26,66000.0,19.6177,19.7408,19.5459,19.6279,66000.0
2008-10-09 14:30:00,38.23,38.4,37.98,37.99,102800.0,19.6125,19.6998,19.4843,19.4894,102800.0
2008-10-09 15:00:00,38.0,38.23,37.47,37.88,289300.0,19.4946,19.6125,19.2227,19.433,289300.0
2008-10-09 15:30:00,37.88,38.22,36.83,37.46,546900.0,19.433,19.6074,18.8943,19.2175,546900.0
2008-10-10 09:30:00,35.22,37.95,35.17,37.2,175200.0,18.0684,19.4689,18.0427,19.0841,175200.0
2008-10-10 10:00:00,37.12,37.43,35.4,35.52,243900.0,19.0431,19.2021,18.1607,18.2223,243900.0
2008-10-10 10:30:00,35.53,35.62,34.87,35.35,153100.0,18.2274,18.2736,17.8888,18.1351,153100.0
2008-10-10 11:00:00,35.48,35.59,34.82,34.97,93500.0,18.2018,18.2582,17.8632,17.9401,93500.0
2008-10-10 11:30:00,34.97,35.0,34.01,34.28,177400.0,17.9401,17.9555,17.4476,17.5861,177400.0
2008-10-10 12:00:00,34.32,35.38,34.22,35.26,171700.0,17.6067,18.1505,17.5554,18.0889,171700.0
2008-10-10 12:30:00,35.19,36.27,35.13,35.91,112000.0,18.053,18.607,18.0222,18.4224,112000.0
2008-10-10 13:00:00,35.9,36.0,35.37,35.59,65300.0,18.4172,18.4685,18.1453,18.2582,65300.0
2008-10-10 13:30:00,35.61,35.8,34.59,34.94,119400.0,18.2685,18.3659,17.7452,17.9247,119400.0
2008-10-10 14:00:00,34.92,36.34,34.82,35.49,135500.0,17.9145,18.643,17.8632,18.2069,135500.0
2008-10-10 14:30:00,35.56,36.28,35.33,35.88,85400.0,18.2428,18.6122,18.1248,18.407,85400.0
2008-10-10 15:00:00,35.86,37.95,35.74,37.75,188200.0,18.3967,19.4689,18.3351,19.3663,188200.0
2008-10-10 15:30:00,37.81,41.44,37.39,41.44,361600.0,19.3971,21.2593,19.1816,21.2593,361600.0
2008-10-13 09:30:00,44.49,44.49,40.06,40.69,147200.0,22.824,22.824,20.5514,20.8746,147200.0
2008-10-13 10:00:00,40.72,41.14,40.31,40.58,255800.0,20.89,21.1054,20.6796,20.8181,255800.0
2008-10-13 10:30:00,40.57,40.79,39.56,39.62,177100.0,20.813,20.9259,20.2949,20.3256,177100.0
2008-10-13 11:00:00,39.51,39.63,38.56,39.12,101400.0,20.2692,20.3308,19.7818,20.0691,101400.0
2008-10-13 11:30:00,39.13,39.96,39.11,39.96,128000.0,20.0743,20.5001,20.064,20.5001,128000.0
2008-10-13 12:00:00,39.96,40.94,39.87,40.79,86500.0,20.5001,21.0028,20.4539,20.9259,86500.0
2008-10-13 12:30:00,40.79,40.97,40.41,40.71,84100.0,20.9259,21.0182,20.7309,20.8848,84100.0
2008-10-13 13:00:00,40.71,40.8,40.27,40.56,392100.0,20.8848,20.931,20.6591,20.8079,392100.0
2008-10-13 13:30:00,40.53,40.65,40.0,40.08,62500.0,20.7925,20.854,20.5206,20.5616,62500.0
2008-10-13 14:00:00,40.06,40.06,39.16,39.25,69400.0,20.5514,20.5514,20.0897,20.1358,69400.0
2008-10-13 14:30:00,39.2,39.81,39.2,39.76,53900.0,20.1102,20.4231,20.1102,20.3975,53900.0
2008-10-13 15:00:00,39.72,40.1,39.38,39.53,99100.0,20.3769,20.5719,20.2025,20.2795,99100.0
2008-10-13 15:30:00,39.51,41.47,39.4,41.47,288500.0,20.2692,21.2747,20.2128,21.2747,288500.0
2008-10-14 09:30:00,42.92,43.57,39.25,39.38,108600.0,22.0186,22.352,20.1358,20.2025,108600.0
2008-10-14 10:00:00,39.28,39.72,38.8,39.36,119700.0,20.1512,20.3769,19.905,20.1923,119700.0
2008-10-14 10:30:00,39.39,40.03,38.87,39.23,157000.0,20.2076,20.536,19.9409,20.1256,157000.0
2008-10-14 11:00:00,39.23,39.98,38.84,39.84,80600.0,20.1256,20.5103,19.9255,20.4385,80600.0
2008-10-14 11:30:00,39.8,39.88,39.11,39.25,81000.0,20.418,20.459,20.064,20.1358,81000.0
2008-10-14 12:00:00,39.2,39.66,39.0,39.35,55900.0,20.1102,20.3462,20.0076,20.1871,55900.0
2008-10-14 12:30:00,39.35,40.02,39.18,39.44,59800.0,20.1871,20.5308,20.0999,20.2333,59800.0
2008-10-14 13:00:00,39.42,39.47,38.94,39.02,68400.0,20.223,20.2487,19.9768,20.0178,68400.0
2008-10-14 13:30:00,39.04,39.33,38.29,38.42,73900.0,20.0281,20.1769,19.6433,19.71,73900.0
2008-10-14 14:00:00,38.39,38.5,37.41,37.74,101700.0,19.6946,19.7511,19.1919,19.3612,101700.0
2008-10-14 14:30:00,37.79,37.88,36.58,37.13,160900.0,19.3868,19.433,18.7661,19.0482,160900.0
2008-10-14 15:00:00,37.14,38.42,37.04,37.99,129000.0,19.0534,19.71,19.0021,19.4894,129000.0
2008-10-14 15:30:00,38.02,39.57,37.63,39.22,241600.0,19.5048,20.3,19.3047,20.1204,241600.0
2008-10-15 09:30:00,39.63,39.65,38.14,38.38,70700.0,20.3308,20.341,19.5664,19.6895,70700.0
2008-10-15 10:00:00,38.36,38.46,38.04,38.25,70600.0,19.6792,19.7305,19.5151,19.6228,70600.0
2008-10-15 10:30:00,38.22,38.3,37.0,37.03,82800.0,19.6074,19.6485,18.9815,18.9969,82800.0
2008-10-15 11:00:00,37.03,37.21,35.91,36.33,104700.0,18.9969,19.0893,18.4224,18.6378,104700.0
2008-10-15 11:30:00,36.32,36.5,36.09,36.09,102600.0,18.6327,18.725,18.5147,18.5147,102600.0
2008-10-15 12:00:00,36.09,36.24,35.61,35.71,51100.0,18.5147,18.5916,18.2685,18.3198,51100.0
2008-10-15 12:30:00,35.73,36.2,35.59,35.91,138300.0,18.33,18.5711,18.2582,18.4224,138300.0
2008-10-15 13:00:00,35.91,36.01,35.65,35.72,78300.0,18.4224,18.4737,18.289,18.3249,78300.0
2008-10-15 13:30:00,35.76,35.77,35.0,35.0,59000.0,18.3454,18.3505,17.9555,17.9555,59000.0
2008-10-15 14:00:00,35.05,35.08,34.22,34.79,71200.0,17.9812,17.9966,17.5554,17.8478,71200.0
2008-10-15 14:30:00,34.82,35.11,34.62,34.9,103700.0,17.8632,18.0119,17.7606,17.9042,103700.0
2008-10-15 15:00:00,34.87,35.34,34.69,34.84,162500.0,17.8888,18.1299,17.7965,17.8734,162500.0
2008-10-15 15:30:00,34.84,34.89,32.21,32.99,371700.0,17.8734,17.8991,16.5242,16.9244,371700.0
2008-10-16 09:30:00,33.7,34.46,32.55,34.09,286800.0,17.2886,17.6785,16.6986,17.4887,286800.0
2008-10-16 10:00:00,34.2,34.25,32.67,33.17,231900.0,17.5451,17.5708,16.7602,17.0167,231900.0
2008-10-16 10:30:00,33.15,33.71,32.6,33.46,115400.0,17.0064,17.2937,16.7243,17.1655,115400.0
2008-10-16 11:00:00,33.46,33.53,32.79,33.11,86400.0,17.1655,17.2014,16.8217,16.9859,86400.0
2008-10-16 11:30:00,33.15,33.9,33.09,33.45,66200.0,17.0064,17.3912,16.9757,17.1603,66200.0
2008-10-16 12:00:00,33.42,34.58,33.33,34.34,66200.0,17.1449,17.74,17.0988,17.6169,66200.0
2008-10-16 12:30:00,34.3,34.63,33.93,34.27,123300.0,17.5964,17.7657,17.4066,17.581,123300.0
2008-10-16 13:00:00,34.26,34.48,33.28,33.4,152800.0,17.5759,17.6887,17.0731,17.1347,152800.0
2008-10-16 13:30:00,33.43,33.59,32.89,33.36,104900.0,17.1501,17.2322,16.8731,17.1142,104900.0
2008-10-16 14:00:00,33.29,33.48,32.85,33.0,70800.0,17.0783,17.1757,16.8525,16.9295,70800.0
2008-10-16 14:30:00,33.04,33.49,32.88,33.32,90700.0,16.95,17.1809,16.8679,17.0936,90700.0
2008-10-16 15:00:00,33.31,34.21,33.29,33.8,165100.0,17.0885,17.5502,17.0783,17.3399,165100.0
2008-10-16 15:30:00,33.77,35.21,33.7,34.68,289800.0,17.3245,18.0632,17.2886,17.7913,289800.0
2008-10-17 09:30:00,34.2,34.54,33.15,34.27,112800.0,17.5451,17.7195,17.0064,17.581,112800.0
2008-10-17 10:00:00,34.39,34.61,33.81,34.45,75400.0,17.6426,17.7554,17.345,17.6734,75400.0
2008-10-17 10:30:00,34.45,34.76,34.1,34.62,103300.0,17.6734,17.8324,17.4938,17.7606,103300.0
2008-10-17 11:00:00,34.67,35.27,34.58,35.27,87400.0,17.7862,18.094,17.74,18.094,87400.0
2008-10-17 11:30:00,35.27,35.58,35.15,35.37,48600.0,18.094,18.2531,18.0325,18.1453,48600.0
2008-10-17 12:00:00,35.39,35.68,35.33,35.43,54000.0,18.1556,18.3044,18.1248,18.1761,54000.0
2008-10-17 12:30:00,35.46,35.63,35.2,35.62,53600.0,18.1915,18.2787,18.0581,18.2736,53600.0
2008-10-17 13:00:00,35.59,35.94,35.47,35.72,132700.0,18.2582,18.4377,18.1966,18.3249,132700.0
2008-10-17 13:30:00,35.76,36.36,35.55,35.78,76700.0,18.3454,18.6532,18.2377,18.3557,76700.0
2008-10-17 14:00:00,35.8,36.0,35.48,35.53,68600.0,18.3659,18.4685,18.2018,18.2274,68600.0
2008-10-17 14:30:00,35.53,35.71,34.9,35.3,97400.0,18.2274,18.3198,17.9042,18.1094,97400.0
2008-10-17 15:00:00,35.33,35.62,34.92,35.12,119400.0,18.1248,18.2736,17.9145,18.0171,119400.0
2008-10-17 15:30:00,35.18,35.74,34.75,34.77,178000.0,18.0479,18.3351,17.8273,17.8375,178000.0
2008-10-20 09:30:00,35.9,35.9,34.58,35.36,81200.0,18.4172,18.4172,17.74,18.1402,81200.0
2008-10-20 10:00:00,35.36,35.58,34.81,34.93,47800.0,18.1402,18.2531,17.858,17.9196,47800.0
2008-10-20 10:30:00,34.93,35.07,33.97,34.05,76700.0,17.9196,17.9914,17.4271,17.4681,76700.0
2008-10-20 11:00:00,34.13,34.54,33.88,34.47,57300.0,17.5092,17.7195,17.3809,17.6836,57300.0
2008-10-20 11:30:00,34.47,34.51,34.15,34.15,58000.0,17.6836,17.7041,17.5194,17.5194,58000.0
2008-10-20 12:00:00,34.22,34.67,34.12,34.33,59800.0,17.5554,17.7862,17.5041,17.6118,59800.0
2008-10-20 12:30:00,34.33,34.53,34.18,34.4,89100.0,17.6118,17.7144,17.5348,17.6477,89100.0
2008-10-20 13:00:00,34.43,34.79,34.27,34.77,36800.0,17.6631,17.8478,17.581,17.8375,36800.0
2008-10-20 13:30:00,34.77,35.05,34.7,34.7,139500.0,17.8375,17.9812,17.8016,17.8016,139500.0
2008-10-20 14:00:00,34.77,34.9,34.21,34.28,64500.0,17.8375,17.9042,17.5502,17.5861,64500.0
2008-10-20 14:30:00,34.27,34.75,34.16,34.59,50500.0,17.581,17.8273,17.5246,17.7452,50500.0
2008-10-20 15:00:00,34.59,34.69,34.35,34.69,43600.0,17.7452,17.7965,17.6221,17.7965,43600.0
2008-10-20 15:30:00,34.7,35.0,34.45,34.95,151100.0,17.8016,17.9555,17.6734,17.9299,151100.0
2008-10-21 09:30:00,34.72,35.36,34.39,35.03,60600.0,17.8119,18.1402,17.6426,17.9709,60600.0
2008-10-21 10:00:00,35.06,36.13,35.03,36.05,83700.0,17.9863,18.5352,17.9709,18.4942,83700.0
2008-10-21 10:30:00,36.05,36.4,35.94,36.01,64900.0,18.4942,18.6737,18.4377,18.4737,64900.0
2008-10-21 11:00:00,36.0,36.16,35.64,35.82,52000.0,18.4685,18.5506,18.2838,18.3762,52000.0
2008-10-21 11:30:00,35.82,36.09,35.67,35.67,44200.0,18.3762,18.5147,18.2992,18.2992,44200.0
2008-10-21 12:00:00,35.61,35.87,34.99,35.17,86600.0,18.2685,18.4018,17.9504,18.0427,86600.0
2008-10-21 12:30:00,35.18,35.47,35.11,35.12,20200.0,18.0479,18.1966,18.0119,18.0171,20200.0
2008-10-21 13:00:00,35.09,35.68,35.09,35.61,47800.0,18.0017,18.3044,18.0017,18.2685,47800.0
2008-10-21 13:30:00,35.58,35.68,34.93,34.95,88100.0,18.2531,18.3044,17.9196,17.9299,88100.0
2008-10-21 14:00:00,34.95,35.59,34.95,35.55,91900.0,17.9299,18.2582,17.9299,18.2377,91900.0
2008-10-21 14:30:00,35.55,35.84,35.39,35.71,31500.0,18.2377,18.3864,18.1556,18.3198,31500.0
2008-10-21 15:00:00,35.76,35.91,35.25,35.25,99900.0,18.3454,18.4224,18.0838,18.0838,99900.0
2008-10-21 15:30:00,35.25,35.28,34.0,34.31,179300.0,18.0838,18.0992,17.4425,17.6015,179300.0
2008-10-22 09:30:00,33.57,34.5,33.13,34.37,92700.0,17.2219,17.699,16.9962,17.6323,92700.0
2008-10-22 10:00:00,34.39,34.82,34.36,34.53,59600.0,17.6426,17.8632,17.6272,17.7144,59600.0
2008-10-22 10:30:00,34.53,34.93,34.2,34.8,104100.0,17.7144,17.9196,17.5451,17.8529,104100.0
2008-10-22 11:00:00,34.83,34.83,34.17,34.3,90200.0,17.8683,17.8683,17.5297,17.5964,90200.0
2008-10-22 11:30:00,34.27,34.72,34.14,34.47,156100.0,17.581,17.8119,17.5143,17.6836,156100.0
2008-10-22 12:00:00,34.5,34.58,34.14,34.33,55600.0,17.699,17.74,17.5143,17.6118,55600.0
2008-10-22 12:30:00,34.32,34.46,34.18,34.21,45600.0,17.6067,17.6785,17.5348,17.5502,45600.0
2008-10-22 13:00:00,34.26,34.31,34.01,34.19,63500.0,17.5759,17.6015,17.4476,17.54,63500.0
2008-10-22 13:30:00,34.17,34.25,33.87,33.93,93000.0,17.5297,17.5708,17.3758,17.4066,93000.0
2008-10-22 14:00:00,33.93,34.03,33.43,33.64,97600.0,17.4066,17.4579,17.1501,17.2578,97600.0
2008-10-22 14:30:00,33.63,33.63,32.55,32.89,128200.0,17.2527,17.2527,16.6986,16.8731,128200.0
2008-10-22 15:00:00,32.9,33.01,32.53,32.74,137000.0,16.8782,16.9346,16.6884,16.7961,137000.0
2008-10-22 15:30:00,32.71,33.17,32.06,32.76,405900.0,16.7807,17.0167,16.4472,16.8064,405900.0
2008-10-23 09:30:00,33.17,34.08,31.81,32.24,70800.0,17.0167,17.4835,16.319,16.5396,70800.0
2008-10-23 10:00:00,32.3,32.34,31.54,31.65,68900.0,16.5704,16.5909,16.1805,16.2369,68900.0
2008-10-23 10:30:00,31.59,32.08,31.22,31.53,156100.0,16.2061,16.4575,16.0163,16.1754,156100.0
2008-10-23 11:00:00,31.51,32.13,31.45,31.94,72800.0,16.1651,16.4832,16.1343,16.3857,72800.0
2008-10-23 11:30:00,31.9,32.39,31.88,31.9,38400.0,16.3652,16.6165,16.3549,16.3652,38400.0
2008-10-23 12:00:00,31.96,31.96,30.71,30.82,72900.0,16.3959,16.3959,15.7547,15.8111,72900.0
2008-10-23 12:30:00,30.79,30.91,29.64,29.73,131100.0,15.7957,15.8573,15.2058,15.2519,131100.0
2008-10-23 13:00:00,29.77,30.09,29.52,29.77,95200.0,15.2724,15.4366,15.1442,15.2724,95200.0
2008-10-23 13:30:00,29.73,30.16,29.55,30.04,114900.0,15.2519,15.4725,15.1596,15.411,114900.0
2008-10-23 14:00:00,30.0,30.0,28.42,28.96,216000.0,15.3904,15.3904,14.5799,14.8569,216000.0
2008-10-23 14:30:00,29.0,29.63,28.45,28.69,325400.0,14.8774,15.2006,14.5953,14.7184,325400.0
2008-10-23 15:00:00,28.76,29.68,28.64,28.83,318300.0,14.7543,15.2263,14.6927,14.7902,318300.0
2008-10-23 15:30:00,28.94,31.27,28.7,30.79,380400.0,14.8466,16.042,14.7235,15.7957,380400.0
2008-10-24 09:30:00,29.94,30.45,28.54,30.26,135900.0,15.3597,15.6213,14.6414,15.5238,135900.0
2008-10-24 10:00:00,30.27,30.43,29.84,29.98,108000.0,15.529,15.611,15.3084,15.3802,108000.0
2008-10-24 10:30:00,29.95,30.25,29.78,30.13,96500.0,15.3648,15.5187,15.2776,15.4571,96500.0
2008-10-24 11:00:00,30.13,30.27,30.09,30.19,75800.0,15.4571,15.529,15.4366,15.4879,75800.0
2008-10-24 11:30:00,30.21,30.24,29.66,29.8,92700.0,15.4982,15.5136,15.216,15.2878,92700.0
2008-10-24 12:00:00,29.78,29.89,29.46,29.57,50200.0,15.2776,15.334,15.1134,15.1698,50200.0
2008-10-24 12:30:00,29.55,29.65,29.25,29.45,70000.0,15.1596,15.2109,15.0057,15.1083,70000.0
2008-10-24 13:00:00,29.45,29.82,29.4,29.66,72000.0,15.1083,15.2981,15.0826,15.216,72000.0
2008-10-24 13:30:00,29.64,29.75,28.76,28.76,114100.0,15.2058,15.2622,14.7543,14.7543,114100.0
2008-10-24 14:00:00,28.76,29.12,28.55,29.02,91800.0,14.7543,14.939,14.6466,14.8877,91800.0
2008-10-24 14:30:00,29.02,29.52,28.96,29.45,126200.0,14.8877,15.1442,14.8569,15.1083,126200.0
2008-10-24 15:00:00,29.44,29.74,29.31,29.57,141000.0,15.1032,15.2571,15.0365,15.1698,141000.0
2008-10-24 15:30:00,29.54,29.6,28.76,28.94,173200.0,15.1545,15.1852,14.7543,14.8466,173200.0
2008-10-27 09:30:00,28.25,29.49,28.04,28.9,103500.0,14.4927,15.1288,14.3849,14.8261,103500.0
2008-10-27 10:00:00,28.95,29.35,28.64,28.64,141900.0,14.8518,15.057,14.6927,14.6927,141900.0
2008-10-27 10:30:00,28.67,28.92,28.31,28.66,211800.0,14.7081,14.8364,14.5234,14.703,211800.0
2008-10-27 11:00:00,28.7,28.99,28.28,28.41,99900.0,14.7235,14.8723,14.5081,14.5747,99900.0
2008-10-27 11:30:00,28.43,28.45,28.05,28.25,42000.0,14.585,14.5953,14.3901,14.4927,42000.0
2008-10-27 12:00:00,28.27,28.6,28.16,28.18,39800.0,14.5029,14.6722,14.4465,14.4568,39800.0
2008-10-27 12:30:00,28.19,28.8,28.16,28.74,40800.0,14.4619,14.7748,14.4465,14.744,40800.0
2008-10-27 13:00:00,28.76,28.8,28.58,28.77,48800.0,14.7543,14.7748,14.662,14.7594,48800.0
2008-10-27 13:30:00,28.8,28.86,28.54,28.66,96300.0,14.7748,14.8056,14.6414,14.703,96300.0
2008-10-27 14:00:00,28.67,28.8,28.54,28.57,310400.0,14.7081,14.7748,14.6414,14.6568,310400.0
2008-10-27 14:30:00,28.56,28.65,28.38,28.4,122100.0,14.6517,14.6979,14.5594,14.5696,122100.0
2008-10-27 15:00:00,28.4,28.62,28.16,28.27,117400.0,14.5696,14.6825,14.4465,14.5029,117400.0
2008-10-27 15:30:00,28.27,28.27,26.85,27.17,459700.0,14.5029,14.5029,13.7744,13.9386,459700.0
2008-10-28 09:30:00,27.86,28.4,27.12,27.5,177900.0,14.2926,14.5696,13.913,14.1079,177900.0
2008-10-28 10:00:00,27.48,27.57,27.07,27.26,137900.0,14.0976,14.1438,13.8873,13.9848,137900.0
2008-10-28 10:30:00,27.25,27.3,26.19,26.43,164100.0,13.9796,14.0053,13.4359,13.559,164100.0
2008-10-28 11:00:00,26.43,26.61,26.11,26.29,142200.0,13.559,13.6513,13.3948,13.4872,142200.0
2008-10-28 11:30:00,26.29,26.51,26.0,26.51,140300.0,13.4872,13.6,13.3384,13.6,140300.0
2008-10-28 12:00:00,26.49,26.87,26.14,26.23,195000.0,13.5898,13.7847,13.4102,13.4564,195000.0
2008-10-28 12:30:00,26.24,26.3,25.63,25.8,231600.0,13.4615,13.4923,13.1486,13.2358,231600.0
2008-10-28 13:00:00,25.8,26.1,25.5,25.64,252200.0,13.2358,13.3897,13.0819,13.1537,252200.0
2008-10-28 13:30:00,25.64,25.95,25.54,25.82,196100.0,13.1537,13.3127,13.1024,13.246,196100.0
2008-10-28 14:00:00,25.81,25.93,25.7,25.74,194700.0,13.2409,13.3025,13.1845,13.205,194700.0
2008-10-28 14:30:00,25.74,26.31,25.55,26.01,719700.0,13.205,13.4974,13.1075,13.3435,719700.0
2008-10-28 15:00:00,26.03,27.82,25.99,27.71,668800.0,13.3538,14.2721,13.3332,14.2156,668800.0
2008-10-28 15:30:00,27.66,29.31,27.17,29.23,609200.0,14.19,15.0365,13.9386,14.9954,609200.0
2008-10-29 09:30:00,28.95,29.44,28.37,29.13,133800.0,14.8518,15.1032,14.5542,14.9441,133800.0
2008-10-29 10:00:00,29.13,29.27,28.77,28.83,140800.0,14.9441,15.0159,14.7594,14.7902,140800.0
2008-10-29 10:30:00,28.84,28.91,27.83,28.31,206900.0,14.7953,14.8313,14.2772,14.5234,206900.0
2008-10-29 11:00:00,28.31,28.82,28.28,28.75,97900.0,14.5234,14.7851,14.5081,14.7492,97900.0
2008-10-29 11:30:00,28.8,29.01,28.53,28.96,70600.0,14.7748,14.8826,14.6363,14.8569,70600.0
2008-10-29 12:00:00,28.99,29.31,28.91,29.23,170000.0,14.8723,15.0365,14.8313,14.9954,170000.0
2008-10-29 12:30:00,29.26,29.84,29.26,29.72,126100.0,15.0108,15.3084,15.0108,15.2468,126100.0
2008-10-29 13:00:00,29.74,30.05,29.71,29.8,162900.0,15.2571,15.4161,15.2417,15.2878,162900.0
2008-10-29 13:30:00,29.81,30.15,29.81,29.91,115800.0,15.293,15.4674,15.293,15.3443,115800.0
2008-10-29 14:00:00,29.91,30.06,29.15,29.66,179400.0,15.3443,15.4212,14.9544,15.216,179400.0
2008-10-29 14:30:00,29.66,30.64,29.05,30.55,123000.0,15.216,15.7188,14.9031,15.6726,123000.0
2008-10-29 15:00:00,30.54,31.34,30.29,30.94,256100.0,15.6675,16.0779,15.5392,15.8727,256100.0
2008-10-29 15:30:00,30.87,31.6,29.28,29.74,359300.0,15.8368,16.2113,15.0211,15.2571,359300.0
2008-10-30 09:30:00,30.65,30.94,30.0,30.82,90700.0,15.7239,15.8727,15.3904,15.8111,90700.0
2008-10-30 10:00:00,30.7,30.95,30.51,30.76,51600.0,15.7495,15.8778,15.6521,15.7803,51600.0
2008-10-30 10:30:00,30.77,31.38,30.63,30.98,94000.0,15.7855,16.0984,15.7136,15.8932,94000.0
2008-10-30 11:00:00,30.99,31.86,30.93,31.44,99100.0,15.8983,16.3446,15.8675,16.1292,99100.0
2008-10-30 11:30:00,31.45,31.93,31.21,31.43,80000.0,16.1343,16.3806,16.0112,16.124,80000.0
2008-10-30 12:00:00,31.46,31.71,31.39,31.65,37600.0,16.1394,16.2677,16.1035,16.2369,37600.0
2008-10-30 12:30:00,31.66,31.75,31.2,31.28,46500.0,16.242,16.2882,16.0061,16.0471,46500.0
2008-10-30 13:00:00,31.27,31.54,31.2,31.32,55100.0,16.042,16.1805,16.0061,16.0676,55100.0
2008-10-30 13:30:00,31.33,31.78,31.33,31.74,78800.0,16.0727,16.3036,16.0727,16.2831,78800.0
2008-10-30 14:00:00,31.72,32.0,31.59,31.96,77500.0,16.2728,16.4165,16.2061,16.3959,77500.0
2008-10-30 14:30:00,31.96,32.6,31.87,32.56,149100.0,16.3959,16.7243,16.3498,16.7038,149100.0
2008-10-30 15:00:00,32.57,32.6,32.05,32.4,113600.0,16.7089,16.7243,16.4421,16.6217,113600.0
2008-10-30 15:30:00,32.39,32.99,32.19,32.8,142400.0,16.6165,16.9244,16.5139,16.8269,142400.0
2008-10-31 09:30:00,32.63,32.63,31.9,32.48,54600.0,16.7397,16.7397,16.3652,16.6627,54600.0
2008-10-31 10:00:00,32.5,33.2,32.47,33.14,55100.0,16.673,17.0321,16.6576,17.0013,55100.0
2008-10-31 10:30:00,33.1,33.43,32.58,32.73,42000.0,16.9808,17.1501,16.714,16.791,42000.0
2008-10-31 11:00:00,32.78,33.01,32.57,32.98,29100.0,16.8166,16.9346,16.7089,16.9192,29100.0
2008-10-31 11:30:00,32.94,33.09,32.61,32.92,45900.0,16.8987,16.9757,16.7294,16.8884,45900.0
2008-10-31 12:00:00,33.0,33.0,32.34,32.4,57800.0,16.9295,16.9295,16.5909,16.6217,57800.0
2008-10-31 12:30:00,32.44,32.62,32.31,32.56,56800.0,16.6422,16.7345,16.5755,16.7038,56800.0
2008-10-31 13:00:00,32.56,33.2,32.48,33.01,427400.0,16.7038,17.0321,16.6627,16.9346,427400.0
2008-10-31 13:30:00,33.05,33.36,32.8,33.36,50300.0,16.9551,17.1142,16.8269,17.1142,50300.0
2008-10-31 14:00:00,33.36,33.63,33.02,33.11,56800.0,17.1142,17.2527,16.9397,16.9859,56800.0
2008-10-31 14:30:00,33.13,33.63,33.11,33.58,61700.0,16.9962,17.2527,16.9859,17.227,61700.0
2008-10-31 15:00:00,33.62,33.8,33.02,33.15,97500.0,17.2476,17.3399,16.9397,17.0064,97500.0
2008-10-31 15:30:00,33.23,33.6,32.86,33.48,151600.0,17.0475,17.2373,16.8577,17.1757,151600.0
2008-11-03 09:30:00,33.7,33.8,33.09,33.1,26400.0,17.2886,17.3399,16.9757,16.9808,26400.0
2008-11-03 10:00:00,33.07,33.48,32.64,32.68,107600.0,16.9654,17.1757,16.7448,16.7653,107600.0
2008-11-03 10:30:00,32.67,32.92,32.22,32.63,84300.0,16.7602,16.8884,16.5293,16.7397,84300.0
2008-11-03 11:00:00,32.64,33.02,32.62,32.66,53500.0,16.7448,16.9397,16.7345,16.7551,53500.0
2008-11-03 11:30:00,32.67,32.78,32.46,32.52,58700.0,16.7602,16.8166,16.6525,16.6832,58700.0
2008-11-03 12:00:00,32.54,32.94,32.37,32.77,80500.0,16.6935,16.8987,16.6063,16.8115,80500.0
2008-11-03 12:30:00,32.79,32.81,32.4,32.6,35800.0,16.8217,16.832,16.6217,16.7243,35800.0
2008-11-03 13:00:00,32.6,32.67,32.37,32.45,54700.0,16.7243,16.7602,16.6063,16.6473,54700.0
2008-11-03 13:30:00,32.44,32.48,32.24,32.25,88800.0,16.6422,16.6627,16.5396,16.5447,88800.0
2008-11-03 14:00:00,32.23,32.24,31.4,31.64,134700.0,16.5345,16.5396,16.1087,16.2318,134700.0
2008-11-03 14:30:00,31.68,32.01,31.63,31.63,52800.0,16.2523,16.4216,16.2267,16.2267,52800.0
2008-11-03 15:00:00,31.63,32.16,31.55,32.15,79100.0,16.2267,16.4985,16.1856,16.4934,79100.0
2008-11-03 15:30:00,32.15,32.55,31.95,32.19,156400.0,16.4934,16.6986,16.3908,16.5139,156400.0
2008-11-04 09:30:00,32.75,33.36,32.16,32.67,51200.0,16.8012,17.1142,16.4985,16.7602,51200.0
2008-11-04 10:00:00,32.65,33.08,32.59,33.08,26800.0,16.7499,16.9705,16.7191,16.9705,26800.0
2008-11-04 10:30:00,33.08,33.48,33.0,33.35,85400.0,16.9705,17.1757,16.9295,17.109,85400.0
2008-11-04 11:00:00,33.34,33.79,33.31,33.72,47200.0,17.1039,17.3348,17.0885,17.2989,47200.0
2008-11-04 11:30:00,33.72,33.8,33.12,33.31,142800.0,17.2989,17.3399,16.991,17.0885,142800.0
2008-11-04 12:00:00,33.32,33.35,32.94,32.97,119000.0,17.0936,17.109,16.8987,16.9141,119000.0
2008-11-04 12:30:00,32.99,33.02,32.62,32.84,194900.0,16.9244,16.9397,16.7345,16.8474,194900.0
2008-11-04 13:00:00,32.83,33.06,32.65,32.98,143600.0,16.8423,16.9603,16.7499,16.9192,143600.0
2008-11-04 13:30:00,32.98,33.26,32.8,33.23,46900.0,16.9192,17.0629,16.8269,17.0475,46900.0
2008-11-04 14:00:00,33.2,33.33,32.93,33.33,110500.0,17.0321,17.0988,16.8936,17.0988,110500.0
2008-11-04 14:30:00,33.32,33.36,32.8,33.05,50700.0,17.0936,17.1142,16.8269,16.9551,50700.0
2008-11-04 15:00:00,33.05,33.14,32.86,32.92,122800.0,16.9551,17.0013,16.8577,16.8884,122800.0
2008-11-04 15:30:00,32.94,34.11,32.92,33.76,238200.0,16.8987,17.4989,16.8884,17.3194,238200.0
2008-11-05 09:30:00,33.5,34.39,32.23,34.19,158600.0,17.186,17.6426,16.5345,17.54,158600.0
2008-11-05 10:00:00,34.08,35.92,34.08,35.64,208400.0,17.4835,18.4275,17.4835,18.2838,208400.0
2008-11-05 10:30:00,35.72,35.76,34.82,35.04,194100.0,18.3249,18.3454,17.8632,17.976,194100.0
2008-11-05 11:00:00,35.11,35.25,34.73,34.88,113200.0,18.0119,18.0838,17.817,17.8939,113200.0
2008-11-05 11:30:00,34.87,34.87,34.32,34.5,125100.0,17.8888,17.8888,17.6067,17.699,125100.0
2008-11-05 12:00:00,34.53,34.56,34.32,34.35,77200.0,17.7144,17.7298,17.6067,17.6221,77200.0
2008-11-05 12:30:00,34.35,34.42,33.3,33.46,112000.0,17.6221,17.658,17.0834,17.1655,112000.0
2008-11-05 13:00:00,33.44,33.83,33.4,33.44,96700.0,17.1552,17.3553,17.1347,17.1552,96700.0
2008-11-05 13:30:00,33.45,33.45,32.99,33.08,95800.0,17.1603,17.1603,16.9244,16.9705,95800.0
2008-11-05 14:00:00,33.08,33.17,32.75,32.76,109800.0,16.9705,17.0167,16.8012,16.8064,109800.0
2008-11-05 14:30:00,32.8,33.81,32.71,33.63,191400.0,16.8269,17.345,16.7807,17.2527,191400.0
2008-11-05 15:00:00,33.63,33.91,33.11,33.24,163600.0,17.2527,17.3963,16.9859,17.0526,163600.0
2008-11-05 15:30:00,33.22,33.44,32.2,32.37,401400.0,17.0423,17.1552,16.5191,16.6063,401400.0
2008-11-06 09:30:00,33.13,33.4,31.95,32.89,90700.0,16.9962,17.1347,16.3908,16.8731,90700.0
2008-11-06 10:00:00,32.89,32.89,32.2,32.49,110400.0,16.8731,16.8731,16.5191,16.6678,110400.0
2008-11-06 10:30:00,32.42,32.75,32.2,32.34,98800.0,16.6319,16.8012,16.5191,16.5909,98800.0
2008-11-06 11:00:00,32.38,32.44,31.76,32.24,58900.0,16.6114,16.6422,16.2933,16.5396,58900.0
2008-11-06 11:30:00,32.18,32.39,31.98,32.13,50200.0,16.5088,16.6165,16.4062,16.4832,50200.0
2008-11-06 12:00:00,32.05,32.11,31.29,31.39,69400.0,16.4421,16.4729,16.0522,16.1035,69400.0
2008-11-06 12:30:00,31.39,31.71,31.12,31.45,50100.0,16.1035,16.2677,15.965,16.1343,50100.0
2008-11-06 13:00:00,31.42,31.52,31.1,31.21,44500.0,16.1189,16.1702,15.9548,16.0112,44500.0
2008-11-06 13:30:00,31.18,31.49,31.01,31.28,58300.0,15.9958,16.1548,15.9086,16.0471,58300.0
2008-11-06 14:00:00,31.33,31.4,30.97,31.05,93600.0,16.0727,16.1087,15.8881,15.9291,93600.0
2008-11-06 14:30:00,31.02,31.4,30.92,31.29,107900.0,15.9137,16.1087,15.8624,16.0522,107900.0
2008-11-06 15:00:00,31.3,31.34,30.6,30.71,89400.0,16.0574,16.0779,15.6982,15.7547,89400.0
2008-11-06 15:30:00,30.72,30.88,30.31,30.59,211500.0,15.7598,15.8419,15.5495,15.6931,211500.0
2008-11-07 09:30:00,31.23,31.4,30.14,30.85,70200.0,16.0214,16.1087,15.4623,15.8265,70200.0
2008-11-07 10:00:00,30.78,31.99,30.76,31.76,97300.0,15.7906,16.4113,15.7803,16.2933,97300.0
2008-11-07 10:30:00,31.71,32.42,31.71,32.14,67600.0,16.2677,16.6319,16.2677,16.4883,67600.0
2008-11-07 11:00:00,32.16,32.16,30.7,31.07,112900.0,16.4985,16.4985,15.7495,15.9394,112900.0
2008-11-07 11:30:00,31.01,31.33,30.97,31.28,38600.0,15.9086,16.0727,15.8881,16.0471,38600.0
2008-11-07 12:00:00,31.29,31.29,30.95,30.95,52600.0,16.0522,16.0522,15.8778,15.8778,52600.0
2008-11-07 12:30:00,30.96,31.16,30.83,31.09,29900.0,15.8829,15.9855,15.8162,15.9496,29900.0
2008-11-07 13:00:00,31.11,31.13,30.97,31.11,20300.0,15.9599,15.9701,15.8881,15.9599,20300.0
2008-11-07 13:30:00,31.11,31.55,31.05,31.55,46300.0,15.9599,16.1856,15.9291,16.1856,46300.0
2008-11-07 14:00:00,31.55,31.9,31.46,31.8,41500.0,16.1856,16.3652,16.1394,16.3139,41500.0
2008-11-07 14:30:00,31.83,32.0,31.56,31.56,41700.0,16.3293,16.4165,16.1907,16.1907,41700.0
2008-11-07 15:00:00,31.49,31.98,31.41,31.8,95000.0,16.1548,16.4062,16.1138,16.3139,95000.0
2008-11-07 15:30:00,31.78,33.42,31.7,33.24,350900.0,16.3036,17.1449,16.2626,17.0526,350900.0
2008-11-10 09:30:00,32.99,33.44,32.67,32.93,91300.0,16.9244,17.1552,16.7602,16.8936,91300.0
2008-11-10 10:00:00,33.01,33.8,32.86,33.16,83800.0,16.9346,17.3399,16.8577,17.0116,83800.0
2008-11-10 10:30:00,33.16,33.33,32.87,32.95,37500.0,17.0116,17.0988,16.8628,16.9038,37500.0
2008-11-10 11:00:00,32.92,33.0,32.1,32.18,91300.0,16.8884,16.9295,16.4678,16.5088,91300.0
2008-11-10 11:30:00,32.13,32.19,31.14,31.26,76200.0,16.4832,16.5139,15.9753,16.0368,76200.0
2008-11-10 12:00:00,31.2,31.42,30.99,31.26,84600.0,16.0061,16.1189,15.8983,16.0368,84600.0
2008-11-10 12:30:00,31.24,31.26,30.83,31.0,80400.0,16.0266,16.0368,15.8162,15.9035,80400.0
2008-11-10 13:00:00,30.99,31.4,30.94,31.17,145800.0,15.8983,16.1087,15.8727,15.9907,145800.0
2008-11-10 13:30:00,31.16,31.59,30.98,31.03,125600.0,15.9855,16.2061,15.8932,15.9188,125600.0
2008-11-10 14:00:00,31.03,31.1,30.63,30.85,81700.0,15.9188,15.9548,15.7136,15.8265,81700.0
2008-11-10 14:30:00,30.82,30.89,30.4,30.48,118900.0,15.8111,15.847,15.5956,15.6367,118900.0
2008-11-10 15:00:00,30.46,30.52,29.4,29.63,172400.0,15.6264,15.6572,15.0826,15.2006,172400.0
2008-11-10 15:30:00,29.72,29.79,28.91,29.56,435200.0,15.2468,15.2827,14.8313,15.1647,435200.0
2008-11-11 09:30:00,29.01,29.75,28.7,28.8,108000.0,14.8826,15.2622,14.7235,14.7748,108000.0
2008-11-11 10:00:00,28.8,29.63,28.7,29.46,280900.0,14.7748,15.2006,14.7235,15.1134,280900.0
2008-11-11 10:30:00,29.44,29.44,28.91,29.04,59300.0,15.1032,15.1032,14.8313,14.8979,59300.0
2008-11-11 11:00:00,29.04,29.84,28.98,29.63,46500.0,14.8979,15.3084,14.8672,15.2006,46500.0
2008-11-11 11:30:00,29.64,29.94,29.56,29.94,45600.0,15.2058,15.3597,15.1647,15.3597,45600.0
2008-11-11 12:00:00,29.92,30.03,29.42,29.49,29600.0,15.3494,15.4058,15.0929,15.1288,29600.0
2008-11-11 12:30:00,29.49,29.75,29.43,29.72,33100.0,15.1288,15.2622,15.098,15.2468,33100.0
2008-11-11 13:00:00,29.78,30.13,29.64,29.97,61500.0,15.2776,15.4571,15.2058,15.375,61500.0
2008-11-11 13:30:00,30.02,30.25,29.73,30.17,105900.0,15.4007,15.5187,15.2519,15.4777,105900.0
2008-11-11 14:00:00,30.16,30.62,29.7,30.39,93600.0,15.4725,15.7085,15.2365,15.5905,93600.0
2008-11-11 14:30:00,30.43,30.75,29.8,29.81,87500.0,15.611,15.7752,15.2878,15.293,87500.0
2008-11-11 15:00:00,29.79,30.14,29.72,29.86,77400.0,15.2827,15.4623,15.2468,15.3186,77400.0
2008-11-11 15:30:00,29.82,30.11,29.48,29.87,196000.0,15.2981,15.4469,15.1237,15.3237,196000.0
2008-11-12 09:30:00,28.51,29.68,28.51,29.33,76900.0,14.626,15.2263,14.626,15.0467,76900.0
2008-11-12 10:00:00,29.34,29.75,28.96,29.73,125900.0,15.0518,15.2622,14.8569,15.2519,125900.0
2008-11-12 10:30:00,29.71,30.05,29.45,29.45,106200.0,15.2417,15.4161,15.1083,15.1083,106200.0
2008-11-12 11:00:00,29.5,29.76,29.33,29.44,70400.0,15.1339,15.2673,15.0467,15.1032,70400.0
2008-11-12 11:30:00,29.44,29.8,29.28,29.5,56100.0,15.1032,15.2878,15.0211,15.1339,56100.0
2008-11-12 12:00:00,29.5,30.19,29.3,30.16,73200.0,15.1339,15.4879,15.0313,15.4725,73200.0
2008-11-12 12:30:00,30.12,30.19,29.8,30.04,46000.0,15.452,15.4879,15.2878,15.411,46000.0
2008-11-12 13:00:00,30.04,30.2,29.93,30.18,59800.0,15.411,15.493,15.3545,15.4828,59800.0
2008-11-12 13:30:00,30.18,30.2,29.68,30.0,62400.0,15.4828,15.493,15.2263,15.3904,62400.0
2008-11-12 14:00:00,29.98,30.72,29.81,30.37,292800.0,15.3802,15.7598,15.293,15.5803,292800.0
2008-11-12 14:30:00,30.37,30.39,29.73,29.92,223800.0,15.5803,15.5905,15.2519,15.3494,223800.0
2008-11-12 15:00:00,29.91,30.04,29.72,29.89,132200.0,15.3443,15.411,15.2468,15.334,132200.0
2008-11-12 15:30:00,29.91,30.12,29.14,29.57,463900.0,15.3443,15.452,14.9492,15.1698,463900.0
2008-11-13 09:30:00,30.08,30.19,29.07,29.39,94000.0,15.4315,15.4879,14.9133,15.0775,94000.0
2008-11-13 10:00:00,29.45,30.1,29.25,29.85,87600.0,15.1083,15.4417,15.0057,15.3135,87600.0
2008-11-13 10:30:00,29.85,29.94,29.42,29.58,70300.0,15.3135,15.3597,15.0929,15.175,70300.0
2008-11-13 11:00:00,29.58,29.73,29.21,29.55,63800.0,15.175,15.2519,14.9852,15.1596,63800.0
2008-11-13 11:30:00,29.55,29.55,29.0,29.16,63800.0,15.1596,15.1596,14.8774,14.9595,63800.0
2008-11-13 12:00:00,29.14,29.51,28.75,28.78,71000.0,14.9492,15.1391,14.7492,14.7646,71000.0
2008-11-13 12:30:00,28.79,28.95,28.25,28.25,92000.0,14.7697,14.8518,14.4927,14.4927,92000.0
2008-11-13 13:00:00,28.25,28.75,28.16,28.59,123300.0,14.4927,14.7492,14.4465,14.6671,123300.0
2008-11-13 13:30:00,28.59,29.79,28.51,29.45,128500.0,14.6671,15.2827,14.626,15.1083,128500.0
2008-11-13 14:00:00,29.49,30.82,29.31,30.48,115100.0,15.1288,15.8111,15.0365,15.6367,115100.0
2008-11-13 14:30:00,30.56,31.69,30.28,31.48,120600.0,15.6777,16.2574,15.5341,16.1497,120600.0
2008-11-13 15:00:00,31.53,31.67,30.55,31.37,109800.0,16.1754,16.2472,15.6726,16.0933,109800.0
2008-11-13 15:30:00,31.39,32.72,31.24,32.37,441200.0,16.1035,16.7858,16.0266,16.6063,441200.0
2008-11-14 09:30:00,31.28,32.52,31.25,31.72,96000.0,16.0471,16.6832,16.0317,16.2728,96000.0
2008-11-14 10:00:00,31.63,31.7,30.35,30.5,99800.0,16.2267,16.2626,15.57,15.6469,99800.0
2008-11-14 10:30:00,30.42,30.66,29.82,30.42,76000.0,15.6059,15.729,15.2981,15.6059,76000.0
2008-11-14 11:00:00,30.4,30.7,30.2,30.26,68100.0,15.5956,15.7495,15.493,15.5238,68100.0
2008-11-14 11:30:00,30.25,30.54,30.05,30.2,61100.0,15.5187,15.6675,15.4161,15.493,61100.0
2008-11-14 12:00:00,30.18,30.23,29.62,29.82,69900.0,15.4828,15.5084,15.1955,15.2981,69900.0
2008-11-14 12:30:00,29.8,30.23,29.68,30.1,44500.0,15.2878,15.5084,15.2263,15.4417,44500.0
2008-11-14 13:00:00,30.08,30.08,29.36,29.73,44600.0,15.4315,15.4315,15.0621,15.2519,44600.0
2008-11-14 13:30:00,29.76,30.01,29.31,29.37,66500.0,15.2673,15.3956,15.0365,15.0672,66500.0
2008-11-14 14:00:00,29.42,30.16,29.27,30.12,93400.0,15.0929,15.4725,15.0159,15.452,93400.0
2008-11-14 14:30:00,30.1,30.84,30.01,30.84,106200.0,15.4417,15.8214,15.3956,15.8214,106200.0
2008-11-14 15:00:00,30.87,30.95,30.15,30.15,120800.0,15.8368,15.8778,15.4674,15.4674,120800.0
2008-11-14 15:30:00,30.15,30.17,28.98,29.12,394200.0,15.4674,15.4777,14.8672,14.939,394200.0
2008-11-17 09:30:00,28.81,29.66,28.64,29.56,240200.0,14.78,15.216,14.6927,15.1647,240200.0
2008-11-17 10:00:00,29.58,29.58,28.25,28.34,88300.0,15.175,15.175,14.4927,14.5388,88300.0
2008-11-17 10:30:00,28.31,28.44,27.95,28.02,99100.0,14.5234,14.5901,14.3388,14.3747,99100.0
2008-11-17 11:00:00,28.02,28.52,28.0,28.04,73700.0,14.3747,14.6312,14.3644,14.3849,73700.0
2008-11-17 11:30:00,28.03,28.8,27.91,28.72,69800.0,14.3798,14.7748,14.3182,14.7338,69800.0
2008-11-17 12:00:00,28.75,28.91,28.46,28.78,68500.0,14.7492,14.8313,14.6004,14.7646,68500.0
2008-11-17 12:30:00,28.88,28.94,28.43,28.63,67800.0,14.8159,14.8466,14.585,14.6876,67800.0
2008-11-17 13:00:00,28.6,28.6,28.28,28.52,65200.0,14.6722,14.6722,14.5081,14.6312,65200.0
2008-11-17 13:30:00,28.54,28.57,28.0,28.23,78800.0,14.6414,14.6568,14.3644,14.4824,78800.0
2008-11-17 14:00:00,28.22,28.29,27.97,28.02,118800.0,14.4773,14.5132,14.349,14.3747,118800.0
2008-11-17 14:30:00,28.03,28.6,27.98,28.07,231700.0,14.3798,14.6722,14.3541,14.4003,231700.0
2008-11-17 15:00:00,28.09,28.6,27.97,28.34,106000.0,14.4106,14.6722,14.349,14.5388,106000.0
2008-11-17 15:30:00,28.34,28.47,27.39,27.56,285400.0,14.5388,14.6055,14.0515,14.1387,285400.0
2008-11-18 09:30:00,27.7,28.62,27.55,28.27,87900.0,14.2105,14.6825,14.1336,14.5029,87900.0
2008-11-18 10:00:00,28.35,28.75,27.79,28.6,99000.0,14.544,14.7492,14.2567,14.6722,99000.0
2008-11-18 10:30:00,28.57,28.67,27.86,27.87,52700.0,14.6568,14.7081,14.2926,14.2977,52700.0
2008-11-18 11:00:00,27.8,27.96,27.65,27.79,47700.0,14.2618,14.3439,14.1849,14.2567,47700.0
2008-11-18 11:30:00,27.75,28.05,27.46,27.83,41800.0,14.2362,14.3901,14.0874,14.2772,41800.0
2008-11-18 12:00:00,27.79,27.79,27.21,27.32,37500.0,14.2567,14.2567,13.9591,14.0156,37500.0
2008-11-18 12:30:00,27.31,27.31,26.81,27.03,43300.0,14.0104,14.0104,13.7539,13.8668,43300.0
2008-11-18 13:00:00,27.05,27.05,26.5,26.52,64400.0,13.877,13.877,13.5949,13.6051,64400.0
2008-11-18 13:30:00,26.51,26.71,26.12,26.57,91600.0,13.6,13.7026,13.3999,13.6308,91600.0
2008-11-18 14:00:00,26.57,26.69,26.01,26.44,80200.0,13.6308,13.6924,13.3435,13.5641,80200.0
2008-11-18 14:30:00,26.45,26.49,26.12,26.25,77500.0,13.5692,13.5898,13.3999,13.4666,77500.0
2008-11-18 15:00:00,26.26,26.77,26.19,26.39,160700.0,13.4718,13.7334,13.4359,13.5385,160700.0
2008-11-18 15:30:00,26.37,28.08,26.3,27.9,356800.0,13.5282,14.4055,13.4923,14.3131,356800.0
2008-11-19 09:30:00,26.96,27.0,25.93,26.53,160100.0,13.8309,13.8514,13.3025,13.6103,160100.0
2008-11-19 10:00:00,26.52,26.65,25.9,26.1,188900.0,13.6051,13.6718,13.2871,13.3897,188900.0
2008-11-19 10:30:00,26.04,26.37,25.71,26.09,82200.0,13.3589,13.5282,13.1896,13.3846,82200.0
2008-11-19 11:00:00,26.09,26.42,25.91,25.95,58300.0,13.3846,13.5538,13.2922,13.3127,58300.0
2008-11-19 11:30:00,25.95,26.41,25.89,26.34,53900.0,13.3127,13.5487,13.2819,13.5128,53900.0
2008-11-19 12:00:00,26.3,26.33,25.75,25.89,41500.0,13.4923,13.5077,13.2101,13.2819,41500.0
2008-11-19 12:30:00,25.89,25.92,25.48,25.64,101500.0,13.2819,13.2973,13.0716,13.1537,101500.0
2008-11-19 13:00:00,25.64,26.14,25.43,25.43,64300.0,13.1537,13.4102,13.046,13.046,64300.0
2008-11-19 13:30:00,25.41,26.15,25.41,25.95,66700.0,13.0357,13.4153,13.0357,13.3127,66700.0
2008-11-19 14:00:00,25.98,26.1,25.34,25.36,105100.0,13.3281,13.3897,12.9998,13.0101,105100.0
2008-11-19 14:30:00,25.35,25.73,25.28,25.36,244700.0,13.0049,13.1999,12.969,13.0101,244700.0
2008-11-19 15:00:00,25.38,25.46,25.01,25.07,182900.0,13.0203,13.0614,12.8305,12.8613,182900.0
2008-11-19 15:30:00,25.06,25.06,23.45,23.74,497600.0,12.8561,12.8561,12.0302,12.179,497600.0
2008-11-20 09:30:00,23.25,23.25,21.69,21.95,207600.0,11.9276,11.9276,11.1273,11.2607,207600.0
2008-11-20 10:00:00,21.91,22.39,21.59,22.33,176300.0,11.2402,11.4864,11.076,11.4556,176300.0
2008-11-20 10:30:00,22.35,23.61,22.33,23.18,183100.0,11.4659,12.1123,11.4556,11.8917,183100.0
2008-11-20 11:00:00,23.24,23.77,22.93,23.05,191400.0,11.9225,12.1944,11.7634,11.825,191400.0
2008-11-20 11:30:00,23.01,23.51,22.6,23.39,80400.0,11.8045,12.061,11.5941,11.9994,80400.0
2008-11-20 12:00:00,23.37,23.39,23.03,23.1,117100.0,11.9892,11.9994,11.8147,11.8506,117100.0
2008-11-20 12:30:00,23.09,24.0,22.95,23.63,237100.0,11.8455,12.3124,11.7737,12.1225,237100.0
2008-11-20 13:00:00,23.61,23.61,22.68,23.09,143100.0,12.1123,12.1123,11.6352,11.8455,143100.0
2008-11-20 13:30:00,23.11,23.68,22.91,23.64,120600.0,11.8558,12.1482,11.7532,12.1277,120600.0
2008-11-20 14:00:00,23.66,23.82,23.37,23.42,151100.0,12.1379,12.22,11.9892,12.0148,151100.0
2008-11-20 14:30:00,23.42,23.56,22.34,22.49,104300.0,12.0148,12.0866,11.4607,11.5377,104300.0
2008-11-20 15:00:00,22.45,22.73,21.93,21.97,158500.0,11.5172,11.6608,11.2504,11.2709,158500.0
2008-11-20 15:30:00,21.96,22.31,20.55,21.2,607200.0,11.2658,11.4454,10.5425,10.8759,607200.0
2008-11-21 09:30:00,21.81,22.38,20.0,20.1,381500.0,11.1888,11.4813,10.2603,10.3116,381500.0
2008-11-21 10:00:00,20.1,20.39,19.2,19.2,396000.0,10.3116,10.4604,9.8499,9.8499,396000.0
2008-11-21 10:30:00,19.2,19.41,18.76,18.98,264100.0,9.8499,9.9576,9.6242,9.737,264100.0
2008-11-21 11:00:00,18.92,19.3,18.67,18.86,291300.0,9.7062,9.9012,9.578,9.6755,291300.0
2008-11-21 11:30:00,18.82,19.3,18.82,19.08,193500.0,9.6549,9.9012,9.6549,9.7883,193500.0
2008-11-21 12:00:00,19.06,19.1,18.51,18.7,241300.0,9.7781,9.7986,9.4959,9.5934,241300.0
2008-11-21 12:30:00,18.72,19.19,18.62,19.05,156000.0,9.6036,9.8448,9.5523,9.7729,156000.0
2008-11-21 13:00:00,19.05,19.07,18.62,18.75,120900.0,9.7729,9.7832,9.5523,9.619,120900.0
2008-11-21 13:30:00,18.7,18.99,18.21,18.25,200900.0,9.5934,9.7421,9.342,9.3625,200900.0
2008-11-21 14:00:00,18.25,18.96,18.22,18.84,309800.0,9.3625,9.7268,9.3471,9.6652,309800.0
2008-11-21 14:30:00,18.83,18.86,18.04,18.18,170500.0,9.6601,9.6755,9.2548,9.3266,170500.0
2008-11-21 15:00:00,18.18,19.9,18.11,19.72,320100.0,9.3266,10.209,9.2907,10.1166,320100.0
2008-11-21 15:30:00,19.7,21.7,19.44,21.3,838900.0,10.1064,11.1324,9.973,10.9272,838900.0
2008-11-24 09:30:00,21.04,23.87,19.85,22.59,312600.0,10.7938,12.2457,10.1833,11.589,312600.0
2008-11-24 10:00:00,22.59,23.69,22.57,23.34,409000.0,11.589,12.1533,11.5787,11.9738,409000.0
2008-11-24 10:30:00,23.34,23.48,22.77,23.09,350100.0,11.9738,12.0456,11.6813,11.8455,350100.0
2008-11-24 11:00:00,23.09,23.17,22.78,23.01,334200.0,11.8455,11.8865,11.6865,11.8045,334200.0
2008-11-24 11:30:00,22.95,23.18,22.84,23.02,240100.0,11.7737,11.8917,11.7173,11.8096,240100.0
2008-11-24 12:00:00,23.03,23.14,22.82,23.02,213800.0,11.8147,11.8712,11.707,11.8096,213800.0
2008-11-24 12:30:00,23.02,23.39,23.01,23.15,168400.0,11.8096,11.9994,11.8045,11.8763,168400.0
2008-11-24 13:00:00,23.18,23.18,22.89,23.0,98800.0,11.8917,11.8917,11.7429,11.7993,98800.0
2008-11-24 13:30:00,23.0,23.28,22.84,23.28,83700.0,11.7993,11.943,11.7173,11.943,83700.0
2008-11-24 14:00:00,23.32,23.5,23.03,23.34,91700.0,11.9635,12.0558,11.8147,11.9738,91700.0
2008-11-24 14:30:00,23.37,23.75,23.09,23.68,134100.0,11.9892,12.1841,11.8455,12.1482,134100.0
2008-11-24 15:00:00,23.66,24.66,23.64,24.64,209400.0,12.1379,12.6509,12.1277,12.6407,209400.0
2008-11-24 15:30:00,24.59,25.75,24.41,25.23,666000.0,12.615,13.2101,12.5227,12.9434,666000.0
2008-11-25 09:30:00,25.78,26.19,24.6,25.94,234600.0,13.2255,13.4359,12.6202,13.3076,234600.0
2008-11-25 10:00:00,25.95,26.86,25.79,26.11,231400.0,13.3127,13.7796,13.2306,13.3948,231400.0
2008-11-25 10:30:00,26.12,26.16,25.44,25.93,199500.0,13.3999,13.4205,13.0511,13.3025,199500.0
2008-11-25 11:00:00,25.93,26.26,25.79,26.08,269800.0,13.3025,13.4718,13.2306,13.3794,269800.0
2008-11-25 11:30:00,26.07,26.46,25.95,26.05,113000.0,13.3743,13.5744,13.3127,13.364,113000.0
2008-11-25 12:00:00,26.07,26.2,25.52,25.74,68500.0,13.3743,13.441,13.0921,13.205,68500.0
2008-11-25 12:30:00,25.73,26.1,25.47,25.56,59400.0,13.1999,13.3897,13.0665,13.1127,59400.0
2008-11-25 13:00:00,25.55,25.68,25.13,25.5,70800.0,13.1075,13.1742,12.8921,13.0819,70800.0
2008-11-25 13:30:00,25.52,26.01,25.52,25.72,78700.0,13.0921,13.3435,13.0921,13.1947,78700.0
2008-11-25 14:00:00,25.72,25.86,25.15,25.18,112800.0,13.1947,13.2666,12.9023,12.9177,112800.0
2008-11-25 14:30:00,25.15,26.35,25.14,26.22,94800.0,12.9023,13.5179,12.8972,13.4512,94800.0
2008-11-25 15:00:00,26.18,27.17,26.18,26.95,150900.0,13.4307,13.9386,13.4307,13.8257,150900.0
2008-11-25 15:30:00,26.94,27.98,26.74,27.4,442600.0,13.8206,14.3541,13.718,14.0566,442600.0
2008-11-26 09:30:00,26.99,26.99,25.9,26.79,159200.0,13.8463,13.8463,13.2871,13.7437,159200.0
2008-11-26 10:00:00,26.75,28.12,26.66,27.98,212800.0,13.7231,14.426,13.677,14.3541,212800.0
2008-11-26 10:30:00,27.99,28.48,27.89,28.09,150600.0,14.3593,14.6107,14.308,14.4106,150600.0
2008-11-26 11:00:00,28.02,28.74,28.01,28.56,144200.0,14.3747,14.744,14.3695,14.6517,144200.0
2008-11-26 11:30:00,28.55,28.71,28.15,28.29,80900.0,14.6466,14.7286,14.4414,14.5132,80900.0
2008-11-26 12:00:00,28.29,29.13,28.11,29.0,178600.0,14.5132,14.9441,14.4208,14.8774,178600.0
2008-11-26 12:30:00,29.0,29.73,29.0,29.71,79800.0,14.8774,15.2519,14.8774,15.2417,79800.0
2008-11-26 13:00:00,29.73,29.83,28.47,28.5,86600.0,15.2519,15.3032,14.6055,14.6209,86600.0
2008-11-26 13:30:00,28.54,28.54,27.98,28.07,141900.0,14.6414,14.6414,14.3541,14.4003,141900.0
2008-11-26 14:00:00,28.09,28.23,27.87,27.9,99900.0,14.4106,14.4824,14.2977,14.3131,99900.0
2008-11-26 14:30:00,27.91,27.96,27.54,27.82,124500.0,14.3182,14.3439,14.1284,14.2721,124500.0
2008-11-26 15:00:00,27.81,28.0,27.51,27.75,136100.0,14.2669,14.3644,14.113,14.2362,136100.0
2008-11-26 15:30:00,27.73,28.1,27.55,28.01,331400.0,14.2259,14.4157,14.1336,14.3695,331400.0
2008-11-28 09:30:00,27.75,28.53,26.88,27.71,73700.0,14.2362,14.6363,13.7898,14.2156,73700.0
2008-11-28 10:00:00,27.77,27.97,26.96,27.62,76600.0,14.2464,14.349,13.8309,14.1695,76600.0
2008-11-28 10:30:00,27.63,27.71,27.35,27.7,36000.0,14.1746,14.2156,14.0309,14.2105,36000.0
2008-11-28 11:00:00,27.66,27.89,27.36,27.49,51300.0,14.19,14.308,14.0361,14.1028,51300.0
2008-11-28 11:30:00,27.43,27.45,26.95,26.98,57400.0,14.072,14.0823,13.8257,13.8411,57400.0
2008-11-28 12:00:00,26.98,27.02,26.58,26.9,43200.0,13.8411,13.8617,13.6359,13.8001,43200.0
2008-11-28 12:30:00,26.89,27.76,26.69,27.38,237800.0,13.795,14.2413,13.6924,14.0463,237800.0
2008-11-28 13:00:00,27.06,27.36,27.06,27.36,303500.0,13.8822,14.0361,13.8822,14.0361,303500.0
2008-11-28 13:30:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:00:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:30:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:00:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:30:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-12-01 09:30:00,27.36,28.05,25.55,26.37,183800.0,14.0361,14.3901,13.1075,13.5282,183800.0
2008-12-01 10:00:00,26.37,26.55,25.97,26.1,61800.0,13.5282,13.6205,13.323,13.3897,61800.0
2008-12-01 10:30:00,26.09,26.55,26.0,26.35,67100.0,13.3846,13.6205,13.3384,13.5179,67100.0
2008-12-01 11:00:00,26.35,26.35,26.0,26.01,41200.0,13.5179,13.5179,13.3384,13.3435,41200.0
2008-12-01 11:30:00,26.05,26.8,26.0,26.64,52200.0,13.364,13.7488,13.3384,13.6667,52200.0
2008-12-01 12:00:00,26.65,26.65,26.05,26.15,39800.0,13.6718,13.6718,13.364,13.4153,39800.0
2008-12-01 12:30:00,26.19,26.53,26.16,26.17,48400.0,13.4359,13.6103,13.4205,13.4256,48400.0
2008-12-01 13:00:00,26.14,26.48,26.02,26.05,40000.0,13.4102,13.5846,13.3486,13.364,40000.0
2008-12-01 13:30:00,26.04,26.21,26.0,26.12,50700.0,13.3589,13.4461,13.3384,13.3999,50700.0
2008-12-01 14:00:00,26.13,26.17,25.81,26.05,39300.0,13.4051,13.4256,13.2409,13.364,39300.0
2008-12-01 14:30:00,26.03,26.55,25.77,26.24,85800.0,13.3538,13.6205,13.2204,13.4615,85800.0
2008-12-01 15:00:00,26.24,26.24,25.72,25.72,141300.0,13.4615,13.4615,13.1947,13.1947,141300.0
2008-12-01 15:30:00,25.72,25.93,23.1,23.29,651500.0,13.1947,13.3025,11.8506,11.9481,651500.0
2008-12-02 09:30:00,23.94,25.19,23.94,25.0,308800.0,12.2816,12.9228,12.2816,12.8254,308800.0
2008-12-02 10:00:00,25.02,25.82,24.94,25.1,189500.0,12.8356,13.246,12.7946,12.8767,189500.0
2008-12-02 10:30:00,25.11,25.18,24.86,24.97,106000.0,12.8818,12.9177,12.7535,12.81,106000.0
2008-12-02 11:00:00,25.02,25.7,24.93,25.49,64600.0,12.8356,13.1845,12.7895,13.0767,64600.0
2008-12-02 11:30:00,25.57,25.63,25.15,25.24,84500.0,13.1178,13.1486,12.9023,12.9485,84500.0
2008-12-02 12:00:00,25.28,25.64,25.27,25.55,79200.0,12.969,13.1537,12.9639,13.1075,79200.0
2008-12-02 12:30:00,25.55,26.09,25.37,26.09,110900.0,13.1075,13.3846,13.0152,13.3846,110900.0
2008-12-02 13:00:00,26.03,26.09,25.74,25.81,48700.0,13.3538,13.3846,13.205,13.2409,48700.0
2008-12-02 13:30:00,25.83,25.83,25.12,25.13,67400.0,13.2512,13.2512,12.8869,12.8921,67400.0
2008-12-02 14:00:00,25.1,25.3,24.41,24.7,102000.0,12.8767,12.9793,12.5227,12.6715,102000.0
2008-12-02 14:30:00,24.71,25.92,24.6,25.87,68900.0,12.6766,13.2973,12.6202,13.2717,68900.0
2008-12-02 15:00:00,25.86,25.99,25.33,25.98,211800.0,13.2666,13.3332,12.9947,13.3281,211800.0
2008-12-02 15:30:00,25.98,26.74,25.65,26.35,691800.0,13.3281,13.718,13.1588,13.5179,691800.0
2008-12-03 09:30:00,25.31,26.73,25.22,26.04,169300.0,12.9844,13.7129,12.9382,13.3589,169300.0
2008-12-03 10:00:00,25.96,26.33,25.6,26.24,153800.0,13.3179,13.5077,13.1332,13.4615,153800.0
2008-12-03 10:30:00,26.23,27.7,26.16,27.53,116500.0,13.4564,14.2105,13.4205,14.1233,116500.0
2008-12-03 11:00:00,27.59,27.65,26.82,26.87,78100.0,14.1541,14.1849,13.7591,13.7847,78100.0
2008-12-03 11:30:00,26.84,27.39,26.76,27.12,40100.0,13.7693,14.0515,13.7283,13.913,40100.0
2008-12-03 12:00:00,27.15,27.15,26.38,26.7,45100.0,13.9283,13.9283,13.5333,13.6975,45100.0
2008-12-03 12:30:00,26.71,26.98,26.48,26.74,49300.0,13.7026,13.8411,13.5846,13.718,49300.0
2008-12-03 13:00:00,26.77,26.93,26.17,26.21,73800.0,13.7334,13.8155,13.4256,13.4461,73800.0
2008-12-03 13:30:00,26.15,26.73,26.15,26.59,69700.0,13.4153,13.7129,13.4153,13.6411,69700.0
2008-12-03 14:00:00,26.62,27.53,26.56,27.24,89600.0,13.6564,14.1233,13.6257,13.9745,89600.0
2008-12-03 14:30:00,27.23,27.65,27.11,27.11,72900.0,13.9694,14.1849,13.9078,13.9078,72900.0
2008-12-03 15:00:00,27.12,27.42,26.88,27.2,76700.0,13.913,14.0669,13.7898,13.954,76700.0
2008-12-03 15:30:00,27.24,28.47,27.2,28.23,373800.0,13.9745,14.6055,13.954,14.4824,373800.0
2008-12-04 09:30:00,27.6,28.57,26.71,27.94,84800.0,14.1592,14.6568,13.7026,14.3336,84800.0
2008-12-04 10:00:00,27.89,28.23,27.5,27.89,101500.0,14.308,14.4824,14.1079,14.308,101500.0
2008-12-04 10:30:00,27.9,29.03,27.89,28.97,162600.0,14.3131,14.8928,14.308,14.862,162600.0
2008-12-04 11:00:00,28.97,28.97,28.34,28.58,66400.0,14.862,14.862,14.5388,14.662,66400.0
2008-12-04 11:30:00,28.52,28.69,28.12,28.55,40300.0,14.6312,14.7184,14.426,14.6466,40300.0
2008-12-04 12:00:00,28.56,28.57,27.78,27.91,50300.0,14.6517,14.6568,14.2515,14.3182,50300.0
2008-12-04 12:30:00,27.92,28.23,27.82,28.08,27100.0,14.3234,14.4824,14.2721,14.4055,27100.0
2008-12-04 13:00:00,28.06,28.15,27.62,27.64,21700.0,14.3952,14.4414,14.1695,14.1797,21700.0
2008-12-04 13:30:00,27.63,28.46,27.61,28.29,46300.0,14.1746,14.6004,14.1643,14.5132,46300.0
2008-12-04 14:00:00,28.32,28.53,28.03,28.18,28700.0,14.5286,14.6363,14.3798,14.4568,28700.0
2008-12-04 14:30:00,28.21,28.45,27.96,28.19,67400.0,14.4721,14.5953,14.3439,14.4619,67400.0
2008-12-04 15:00:00,28.2,28.28,26.87,27.14,180600.0,14.467,14.5081,13.7847,13.9232,180600.0
2008-12-04 15:30:00,27.05,27.35,26.42,26.58,377000.0,13.877,14.0309,13.5538,13.6359,377000.0
2008-12-05 09:30:00,26.65,27.16,26.24,26.62,82700.0,13.6718,13.9335,13.4615,13.6564,82700.0
2008-12-05 10:00:00,26.62,26.93,26.4,26.86,50900.0,13.6564,13.8155,13.5436,13.7796,50900.0
2008-12-05 10:30:00,26.86,27.29,26.63,27.07,37700.0,13.7796,14.0002,13.6616,13.8873,37700.0
2008-12-05 11:00:00,27.12,27.59,27.12,27.36,62200.0,13.913,14.1541,13.913,14.0361,62200.0
2008-12-05 11:30:00,27.36,27.6,27.27,27.37,26000.0,14.0361,14.1592,13.9899,14.0412,26000.0
2008-12-05 12:00:00,27.44,27.64,27.1,27.24,31400.0,14.0771,14.1797,13.9027,13.9745,31400.0
2008-12-05 12:30:00,27.24,27.24,26.67,26.77,34600.0,13.9745,13.9745,13.6821,13.7334,34600.0
2008-12-05 13:00:00,26.77,27.2,26.77,27.09,23600.0,13.7334,13.954,13.7334,13.8976,23600.0
2008-12-05 13:30:00,27.17,27.6,27.16,27.42,38500.0,13.9386,14.1592,13.9335,14.0669,38500.0
2008-12-05 14:00:00,27.44,27.48,27.12,27.14,43100.0,14.0771,14.0976,13.913,13.9232,43100.0
2008-12-05 14:30:00,27.14,28.22,27.13,28.11,73600.0,13.9232,14.4773,13.9181,14.4208,73600.0
2008-12-05 15:00:00,28.18,29.0,28.13,28.98,134900.0,14.4568,14.8774,14.4311,14.8672,134900.0
2008-12-05 15:30:00,28.97,30.08,28.9,29.89,507300.0,14.862,15.4315,14.8261,15.334,507300.0
2008-12-08 09:30:00,30.31,31.4,29.61,29.61,137700.0,15.5495,16.1087,15.1904,15.1904,137700.0
2008-12-08 10:00:00,29.62,29.92,28.99,29.14,118600.0,15.1955,15.3494,14.8723,14.9492,118600.0
2008-12-08 10:30:00,29.13,29.71,28.95,29.42,109200.0,14.9441,15.2417,14.8518,15.0929,109200.0
2008-12-08 11:00:00,29.47,29.71,29.24,29.63,61100.0,15.1185,15.2417,15.0005,15.2006,61100.0
2008-12-08 11:30:00,29.61,29.77,29.48,29.65,84100.0,15.1904,15.2724,15.1237,15.2109,84100.0
2008-12-08 12:00:00,29.64,29.83,29.64,29.74,61700.0,15.2058,15.3032,15.2058,15.2571,61700.0
2008-12-08 12:30:00,29.75,29.88,29.55,29.62,118000.0,15.2622,15.3289,15.1596,15.1955,118000.0
2008-12-08 13:00:00,29.64,29.73,29.43,29.69,100400.0,15.2058,15.2519,15.098,15.2314,100400.0
2008-12-08 13:30:00,29.63,29.71,29.3,29.38,75300.0,15.2006,15.2417,15.0313,15.0724,75300.0
2008-12-08 14:00:00,29.35,29.5,29.31,29.37,133400.0,15.057,15.1339,15.0365,15.0672,133400.0
2008-12-08 14:30:00,29.38,29.66,29.31,29.57,181100.0,15.0724,15.216,15.0365,15.1698,181100.0
2008-12-08 15:00:00,29.56,30.25,29.48,30.05,173900.0,15.1647,15.5187,15.1237,15.4161,173900.0
2008-12-08 15:30:00,30.05,30.33,29.52,30.22,714400.0,15.4161,15.5597,15.1442,15.5033,714400.0
2008-12-09 09:30:00,29.44,30.05,28.07,28.85,154900.0,15.1032,15.4161,14.4003,14.8005,154900.0
2008-12-09 10:00:00,28.89,29.63,28.8,29.56,139400.0,14.821,15.2006,14.7748,15.1647,139400.0
2008-12-09 10:30:00,29.6,30.13,29.36,29.83,180600.0,15.1852,15.4571,15.0621,15.3032,180600.0
2008-12-09 11:00:00,29.85,30.0,29.47,29.55,76800.0,15.3135,15.3904,15.1185,15.1596,76800.0
2008-12-09 11:30:00,29.54,30.14,29.52,29.83,77300.0,15.1545,15.4623,15.1442,15.3032,77300.0
2008-12-09 12:00:00,29.85,30.2,29.68,29.87,76300.0,15.3135,15.493,15.2263,15.3237,76300.0
2008-12-09 12:30:00,29.93,30.2,29.83,29.85,67900.0,15.3545,15.493,15.3032,15.3135,67900.0
2008-12-09 13:00:00,29.86,30.03,29.41,29.44,58500.0,15.3186,15.4058,15.0878,15.1032,58500.0
2008-12-09 13:30:00,29.48,29.63,29.07,29.1,68900.0,15.1237,15.2006,14.9133,14.9287,68900.0
2008-12-09 14:00:00,29.1,29.1,28.4,28.57,80700.0,14.9287,14.9287,14.5696,14.6568,80700.0
2008-12-09 14:30:00,28.57,28.61,28.0,28.45,120600.0,14.6568,14.6773,14.3644,14.5953,120600.0
2008-12-09 15:00:00,28.45,29.0,28.4,28.6,168500.0,14.5953,14.8774,14.5696,14.6722,168500.0
2008-12-09 15:30:00,28.55,28.81,27.84,28.0,602100.0,14.6466,14.78,14.2823,14.3644,602100.0
2008-12-10 09:30:00,29.06,29.06,27.8,28.0,100900.0,14.9082,14.9082,14.2618,14.3644,100900.0
2008-12-10 10:00:00,28.02,28.89,27.98,28.52,77400.0,14.3747,14.821,14.3541,14.6312,77400.0
2008-12-10 10:30:00,28.51,28.67,28.28,28.46,80700.0,14.626,14.7081,14.5081,14.6004,80700.0
2008-12-10 11:00:00,28.47,28.72,28.32,28.53,63700.0,14.6055,14.7338,14.5286,14.6363,63700.0
2008-12-10 11:30:00,28.54,28.83,28.41,28.83,91700.0,14.6414,14.7902,14.5747,14.7902,91700.0
2008-12-10 12:00:00,28.79,28.95,28.27,28.54,92000.0,14.7697,14.8518,14.5029,14.6414,92000.0
2008-12-10 12:30:00,28.49,28.82,28.34,28.5,44700.0,14.6158,14.7851,14.5388,14.6209,44700.0
2008-12-10 13:00:00,28.49,28.74,28.43,28.63,744300.0,14.6158,14.744,14.585,14.6876,744300.0
2008-12-10 13:30:00,28.61,28.65,28.2,28.43,54800.0,14.6773,14.6979,14.467,14.585,54800.0
2008-12-10 14:00:00,28.4,28.6,28.22,28.33,72700.0,14.5696,14.6722,14.4773,14.5337,72700.0
2008-12-10 14:30:00,28.32,28.57,28.24,28.44,81400.0,14.5286,14.6568,14.4875,14.5901,81400.0
2008-12-10 15:00:00,28.47,28.9,28.18,28.85,179300.0,14.6055,14.8261,14.4568,14.8005,179300.0
2008-12-10 15:30:00,28.87,29.89,28.56,29.83,466500.0,14.8107,15.334,14.6517,15.3032,466500.0
2008-12-11 09:30:00,28.84,29.09,28.23,28.4,65300.0,14.982,15.1119,14.6651,14.7534,65300.0
2008-12-11 10:00:00,28.43,28.8,28.25,28.53,74100.0,14.769,14.9612,14.6755,14.8209,74100.0
2008-12-11 10:30:00,28.6,28.82,28.44,28.65,77200.0,14.8573,14.9716,14.7742,14.8833,77200.0
2008-12-11 11:00:00,28.68,28.74,28.25,28.29,61200.0,14.8989,14.93,14.6755,14.6963,61200.0
2008-12-11 11:30:00,28.33,28.41,27.95,28.31,79100.0,14.717,14.7586,14.5196,14.7067,79100.0
2008-12-11 12:00:00,28.34,28.68,28.21,28.3,56800.0,14.7222,14.8989,14.6547,14.7015,56800.0
2008-12-11 12:30:00,28.34,28.96,28.3,28.85,55500.0,14.7222,15.0443,14.7015,14.9872,55500.0
2008-12-11 13:00:00,28.86,28.87,28.16,28.35,48900.0,14.9924,14.9976,14.6287,14.7274,48900.0
2008-12-11 13:30:00,28.35,28.43,28.0,28.05,37700.0,14.7274,14.769,14.5456,14.5716,37700.0
2008-12-11 14:00:00,28.09,28.2,27.73,27.78,117500.0,14.5924,14.6495,14.4054,14.4313,117500.0
2008-12-11 14:30:00,27.82,28.11,27.76,27.96,366900.0,14.4521,14.6028,14.4209,14.5248,366900.0
2008-12-11 15:00:00,28.0,28.06,26.39,26.45,341000.0,14.5456,14.5768,13.7092,13.7404,341000.0
2008-12-11 15:30:00,26.46,26.64,25.79,25.97,898000.0,13.7456,13.8391,13.3975,13.4911,898000.0
2008-12-12 09:30:00,25.62,26.48,25.55,26.25,187000.0,13.3092,13.756,13.2729,13.6365,187000.0
2008-12-12 10:00:00,26.26,26.66,25.88,26.22,114500.0,13.6417,13.8495,13.4443,13.6209,114500.0
2008-12-12 10:30:00,26.24,26.66,25.98,26.57,73500.0,13.6313,13.8495,13.4962,13.8027,73500.0
2008-12-12 11:00:00,26.52,26.69,26.34,26.48,63600.0,13.7768,13.8651,13.6833,13.756,63600.0
2008-12-12 11:30:00,26.41,26.64,26.25,26.64,33800.0,13.7196,13.8391,13.6365,13.8391,33800.0
2008-12-12 12:00:00,26.63,26.84,26.54,26.6,65500.0,13.8339,13.943,13.7872,13.8183,65500.0
2008-12-12 12:30:00,26.6,27.51,26.5,27.25,67900.0,13.8183,14.2911,13.7664,14.156,67900.0
2008-12-12 13:00:00,27.26,27.36,26.74,26.75,50700.0,14.1612,14.2131,13.8911,13.8963,50700.0
2008-12-12 13:30:00,26.76,26.86,26.36,26.74,65000.0,13.9014,13.9534,13.6937,13.8911,65000.0
2008-12-12 14:00:00,26.73,27.25,26.41,26.59,70700.0,13.8859,14.156,13.7196,13.8131,70700.0
2008-12-12 14:30:00,26.61,27.54,26.32,27.49,77400.0,13.8235,14.3066,13.6729,14.2807,77400.0
2008-12-12 15:00:00,27.49,27.73,27.22,27.55,172700.0,14.2807,14.4054,14.1404,14.3118,172700.0
2008-12-12 15:30:00,27.51,28.31,27.31,28.12,614100.0,14.2911,14.7067,14.1872,14.6079,614100.0
2008-12-15 09:30:00,28.2,28.43,27.53,27.83,85900.0,14.6495,14.769,14.3015,14.4573,85900.0
2008-12-15 10:00:00,27.83,28.06,27.35,27.45,133600.0,14.4573,14.5768,14.2079,14.2599,133600.0
2008-12-15 10:30:00,27.44,27.79,27.23,27.34,42900.0,14.2547,14.4365,14.1456,14.2028,42900.0
2008-12-15 11:00:00,27.37,27.85,27.22,27.77,31500.0,14.2183,14.4677,14.1404,14.4261,31500.0
2008-12-15 11:30:00,27.81,27.82,27.16,27.51,37700.0,14.4469,14.4521,14.1092,14.2911,37700.0
2008-12-15 12:00:00,27.53,27.94,27.5,27.7,58200.0,14.3015,14.5144,14.2859,14.3898,58200.0
2008-12-15 12:30:00,27.7,28.03,27.63,28.03,40700.0,14.3898,14.5612,14.3534,14.5612,40700.0
2008-12-15 13:00:00,27.97,28.09,27.62,28.06,39100.0,14.53,14.5924,14.3482,14.5768,39100.0
2008-12-15 13:30:00,28.06,28.3,28.0,28.29,55100.0,14.5768,14.7015,14.5456,14.6963,55100.0
2008-12-15 14:00:00,28.27,28.46,28.1,28.1,49800.0,14.6859,14.7846,14.5976,14.5976,49800.0
2008-12-15 14:30:00,28.09,28.22,27.63,27.67,69100.0,14.5924,14.6599,14.3534,14.3742,69100.0
2008-12-15 15:00:00,27.67,27.7,27.25,27.32,197400.0,14.3742,14.3898,14.156,14.1924,197400.0
2008-12-15 15:30:00,27.32,28.43,27.26,28.32,763300.0,14.1924,14.769,14.1612,14.7118,763300.0
2008-12-16 09:30:00,28.3,28.76,27.62,27.68,97000.0,14.7015,14.9404,14.3482,14.3794,97000.0
2008-12-16 10:00:00,27.68,28.03,27.46,27.89,41000.0,14.3794,14.5612,14.2651,14.4885,41000.0
2008-12-16 10:30:00,27.88,27.94,27.65,27.7,61200.0,14.4833,14.5144,14.3638,14.3898,61200.0
2008-12-16 11:00:00,27.7,27.82,27.47,27.8,99600.0,14.3898,14.4521,14.2703,14.4417,99600.0
2008-12-16 11:30:00,27.8,28.21,27.79,28.15,37600.0,14.4417,14.6547,14.4365,14.6235,37600.0
2008-12-16 12:00:00,28.14,28.32,28.0,28.28,26600.0,14.6183,14.7118,14.5456,14.6911,26600.0
2008-12-16 12:30:00,28.32,28.68,28.24,28.54,52000.0,14.7118,14.8989,14.6703,14.8261,52000.0
2008-12-16 13:00:00,28.52,28.6,28.46,28.54,32000.0,14.8157,14.8573,14.7846,14.8261,32000.0
2008-12-16 13:30:00,28.51,28.85,28.46,28.84,68200.0,14.8105,14.9872,14.7846,14.982,68200.0
2008-12-16 14:00:00,28.81,29.19,28.59,28.89,64200.0,14.9664,15.1638,14.8521,15.008,64200.0
2008-12-16 14:30:00,29.0,29.47,28.65,29.44,132800.0,15.0651,15.3093,14.8833,15.2937,132800.0
2008-12-16 15:00:00,29.47,30.45,29.42,30.28,214400.0,15.3093,15.8184,15.2833,15.73,214400.0
2008-12-16 15:30:00,30.27,31.98,29.84,31.52,803400.0,15.7248,16.6132,15.5015,16.3742,803400.0
2008-12-17 09:30:00,30.32,31.44,29.28,31.2,202000.0,15.7508,16.3326,15.2106,16.208,202000.0
2008-12-17 10:00:00,31.22,31.31,30.25,30.54,132900.0,16.2184,16.2651,15.7145,15.8651,132900.0
2008-12-17 10:30:00,30.66,31.2,30.64,30.94,99300.0,15.9274,16.208,15.9171,16.0729,99300.0
2008-12-17 11:00:00,30.91,31.12,30.73,30.9,96900.0,16.0573,16.1664,15.9638,16.0521,96900.0
2008-12-17 11:30:00,30.85,31.07,30.51,30.65,47900.0,16.0261,16.1404,15.8495,15.9222,47900.0
2008-12-17 12:00:00,30.69,31.34,30.55,31.22,70000.0,15.943,16.2807,15.8703,16.2184,70000.0
2008-12-17 12:30:00,31.19,31.4,31.0,31.15,91600.0,16.2028,16.3119,16.1041,16.182,91600.0
2008-12-17 13:00:00,31.15,32.05,31.02,31.87,171300.0,16.182,16.6495,16.1145,16.556,171300.0
2008-12-17 13:30:00,31.87,33.49,31.87,33.14,144900.0,16.556,17.3976,16.556,17.2158,144900.0
2008-12-17 14:00:00,33.12,33.55,32.39,32.46,192500.0,17.2054,17.4288,16.8262,16.8625,192500.0
2008-12-17 14:30:00,32.5,32.7,31.38,32.11,311200.0,16.8833,16.9872,16.3015,16.6807,311200.0
2008-12-17 15:00:00,32.1,32.19,31.45,31.73,234300.0,16.6755,16.7223,16.3378,16.4833,234300.0
2008-12-17 15:30:00,31.71,32.3,31.32,31.38,410000.0,16.4729,16.7794,16.2703,16.3015,410000.0
2008-12-18 09:30:00,32.71,33.56,31.15,31.56,123200.0,16.9924,17.434,16.182,16.395,123200.0
2008-12-18 10:00:00,31.51,31.75,30.82,31.38,75100.0,16.369,16.4937,16.0106,16.3015,75100.0
2008-12-18 10:30:00,31.39,31.68,31.24,31.52,59300.0,16.3067,16.4573,16.2287,16.3742,59300.0
2008-12-18 11:00:00,31.5,31.61,30.98,31.04,123700.0,16.3638,16.421,16.0937,16.1248,123700.0
2008-12-18 11:30:00,31.02,31.31,30.82,31.3,97400.0,16.1145,16.2651,16.0106,16.2599,97400.0
2008-12-18 12:00:00,31.29,31.78,31.27,31.42,117700.0,16.2547,16.5093,16.2443,16.3223,117700.0
2008-12-18 12:30:00,31.39,31.54,31.12,31.19,135100.0,16.3067,16.3846,16.1664,16.2028,135100.0
2008-12-18 13:00:00,31.2,31.54,31.13,31.4,82300.0,16.208,16.3846,16.1716,16.3119,82300.0
2008-12-18 13:30:00,31.47,31.5,31.13,31.26,89700.0,16.3482,16.3638,16.1716,16.2391,89700.0
2008-12-18 14:00:00,31.22,31.43,30.96,31.22,140500.0,16.2184,16.3274,16.0833,16.2184,140500.0
2008-12-18 14:30:00,31.19,31.99,31.06,31.9,251300.0,16.2028,16.6184,16.1352,16.5716,251300.0
2008-12-18 15:00:00,31.9,31.99,31.4,31.45,386500.0,16.5716,16.6184,16.3119,16.3378,386500.0
2008-12-18 15:30:00,31.45,32.16,31.28,31.38,729700.0,16.3378,16.7067,16.2495,16.3015,729700.0
2008-12-19 09:30:00,31.69,32.18,30.56,30.89,120400.0,16.4625,16.7171,15.8755,16.0469,120400.0
2008-12-19 10:00:00,30.89,32.18,30.79,31.89,82900.0,16.0469,16.7171,15.995,16.5664,82900.0
2008-12-19 10:30:00,31.89,32.26,31.41,31.8,79400.0,16.5664,16.7586,16.3171,16.5197,79400.0
2008-12-19 11:00:00,31.78,32.22,31.7,31.86,113400.0,16.5093,16.7378,16.4677,16.5508,113400.0
2008-12-19 11:30:00,31.81,31.95,31.32,31.43,115200.0,16.5249,16.5976,16.2703,16.3274,115200.0
2008-12-19 12:00:00,31.45,31.63,31.13,31.46,85300.0,16.3378,16.4313,16.1716,16.343,85300.0
2008-12-19 12:30:00,31.45,31.67,31.17,31.38,61000.0,16.3378,16.4521,16.1924,16.3015,61000.0
2008-12-19 13:00:00,31.38,32.21,31.38,32.13,59000.0,16.3015,16.7326,16.3015,16.6911,59000.0
2008-12-19 13:30:00,32.14,32.43,31.89,31.95,71300.0,16.6963,16.8469,16.5664,16.5976,71300.0
2008-12-19 14:00:00,31.99,32.45,31.99,32.29,72500.0,16.6184,16.8573,16.6184,16.7742,72500.0
2008-12-19 14:30:00,32.3,32.56,31.94,32.22,88500.0,16.7794,16.9145,16.5924,16.7378,88500.0
2008-12-19 15:00:00,32.23,32.3,31.58,32.01,79000.0,16.743,16.7794,16.4054,16.6288,79000.0
2008-12-19 15:30:00,32.0,32.7,31.79,32.34,337500.0,16.6236,16.9872,16.5145,16.8002,337500.0
2008-12-22 09:30:00,32.39,32.39,30.74,30.85,137000.0,16.8262,16.8262,15.969,16.0261,137000.0
2008-12-22 10:00:00,30.88,31.13,30.4,30.9,78200.0,16.0417,16.1716,15.7924,16.0521,78200.0
2008-12-22 10:30:00,30.91,31.31,30.84,31.15,59100.0,16.0573,16.2651,16.021,16.182,59100.0
2008-12-22 11:00:00,31.15,31.17,30.78,31.09,38300.0,16.182,16.1924,15.9898,16.1508,38300.0
2008-12-22 11:30:00,31.09,31.11,30.82,30.99,49300.0,16.1508,16.1612,16.0106,16.0989,49300.0
2008-12-22 12:00:00,30.99,31.1,30.63,30.68,88300.0,16.0989,16.156,15.9119,15.9378,88300.0
2008-12-22 12:30:00,30.72,30.91,30.6,30.75,33000.0,15.9586,16.0573,15.8963,15.9742,33000.0
2008-12-22 13:00:00,30.81,30.81,30.25,30.28,31800.0,16.0054,16.0054,15.7145,15.73,31800.0
2008-12-22 13:30:00,30.3,30.3,29.81,29.99,47000.0,15.7404,15.7404,15.4859,15.5794,47000.0
2008-12-22 14:00:00,29.96,30.12,29.5,29.61,79200.0,15.5638,15.6469,15.3248,15.382,79200.0
2008-12-22 14:30:00,29.64,29.81,29.09,29.16,124900.0,15.3976,15.4859,15.1119,15.1482,124900.0
2008-12-22 15:00:00,29.19,29.42,28.9,29.02,138000.0,15.1638,15.2833,15.0131,15.0755,138000.0
2008-12-22 15:30:00,28.96,30.74,28.9,30.48,296300.0,15.0443,15.969,15.0131,15.8339,296300.0
2008-12-23 09:30:00,31.01,31.63,30.53,31.13,174800.0,16.1093,16.4313,15.8599,16.1716,174800.0
2008-12-23 10:00:00,31.13,31.22,30.34,31.04,96100.0,16.1716,16.2184,15.7612,16.1248,96100.0
2008-12-23 10:30:00,31.05,31.09,30.77,30.79,50800.0,16.13,16.1508,15.9846,15.995,50800.0
2008-12-23 11:00:00,30.75,30.85,30.42,30.55,48700.0,15.9742,16.0261,15.8028,15.8703,48700.0
2008-12-23 11:30:00,30.62,30.78,30.15,30.16,66500.0,15.9067,15.9898,15.6625,15.6677,66500.0
2008-12-23 12:00:00,30.15,30.29,29.94,30.28,39700.0,15.6625,15.7352,15.5534,15.73,39700.0
2008-12-23 12:30:00,30.32,30.4,30.08,30.34,89100.0,15.7508,15.7924,15.6261,15.7612,89100.0
2008-12-23 13:00:00,30.35,30.38,30.11,30.16,18100.0,15.7664,15.782,15.6417,15.6677,18100.0
2008-12-23 13:30:00,30.21,30.6,30.15,30.55,43500.0,15.6937,15.8963,15.6625,15.8703,43500.0
2008-12-23 14:00:00,30.52,30.68,30.5,30.6,44300.0,15.8547,15.9378,15.8443,15.8963,44300.0
2008-12-23 14:30:00,30.56,30.66,30.26,30.52,52600.0,15.8755,15.9274,15.7197,15.8547,52600.0
2008-12-23 15:00:00,30.52,30.6,30.3,30.49,71000.0,15.8547,15.8963,15.7404,15.8391,71000.0
2008-12-23 15:30:00,30.45,30.56,30.15,30.4,83400.0,15.8184,15.8755,15.6625,15.7924,83400.0
2008-12-24 09:30:00,30.65,30.74,30.0,30.2,57900.0,15.9222,15.969,15.5846,15.6885,57900.0
2008-12-24 10:00:00,30.15,30.44,30.0,30.11,42100.0,15.6625,15.8132,15.5846,15.6417,42100.0
2008-12-24 10:30:00,30.15,30.27,29.89,30.26,40700.0,15.6625,15.7248,15.5274,15.7197,40700.0
2008-12-24 11:00:00,30.24,30.37,30.15,30.28,32300.0,15.7093,15.7768,15.6625,15.73,32300.0
2008-12-24 11:30:00,30.27,30.58,30.24,30.48,43600.0,15.7248,15.8859,15.7093,15.8339,43600.0
2008-12-24 12:00:00,30.5,30.51,30.25,30.25,18400.0,15.8443,15.8495,15.7145,15.7145,18400.0
2008-12-24 12:30:00,30.25,30.6,30.02,30.54,48400.0,15.7145,15.8963,15.595,15.8651,48400.0
2008-12-26 09:30:00,30.6,30.6,30.05,30.37,23200.0,15.8963,15.8963,15.6106,15.7768,23200.0
2008-12-26 10:00:00,30.44,30.57,30.25,30.3,12100.0,15.8132,15.8807,15.7145,15.7404,12100.0
2008-12-26 10:30:00,30.31,30.38,30.23,30.38,13000.0,15.7456,15.782,15.7041,15.782,13000.0
2008-12-26 11:00:00,30.42,30.6,30.32,30.32,23300.0,15.8028,15.8963,15.7508,15.7508,23300.0
2008-12-26 11:30:00,30.36,30.37,30.26,30.27,9300.0,15.7716,15.7768,15.7197,15.7248,9300.0
2008-12-26 12:00:00,30.31,30.56,30.31,30.55,26900.0,15.7456,15.8755,15.7456,15.8703,26900.0
2008-12-26 12:30:00,30.55,30.6,30.33,30.34,34800.0,15.8703,15.8963,15.756,15.7612,34800.0
2008-12-26 13:00:00,30.35,30.35,30.23,30.32,7000.0,15.7664,15.7664,15.7041,15.7508,7000.0
2008-12-26 13:30:00,30.28,30.29,30.19,30.23,10800.0,15.73,15.7352,15.6833,15.7041,10800.0
2008-12-26 14:00:00,30.21,30.25,29.98,30.09,94300.0,15.6937,15.7145,15.5742,15.6313,94300.0
2008-12-26 14:30:00,30.09,30.25,30.02,30.22,72700.0,15.6313,15.7145,15.595,15.6989,72700.0
2008-12-26 15:00:00,30.21,30.78,30.15,30.71,68900.0,15.6937,15.9898,15.6625,15.9534,68900.0
2008-12-26 15:30:00,30.71,31.16,30.38,30.89,200600.0,15.9534,16.1872,15.782,16.0469,200600.0
2008-12-29 09:30:00,30.47,30.72,30.12,30.38,39900.0,15.8287,15.9586,15.6469,15.782,39900.0
2008-12-29 10:00:00,30.34,30.65,29.88,29.98,64900.0,15.7612,15.9222,15.5222,15.5742,64900.0
2008-12-29 10:30:00,30.0,30.2,29.8,30.14,31600.0,15.5846,15.6885,15.4807,15.6573,31600.0
2008-12-29 11:00:00,30.11,30.2,29.94,30.13,24300.0,15.6417,15.6885,15.5534,15.6521,24300.0
2008-12-29 11:30:00,30.13,30.19,29.9,29.99,61700.0,15.6521,15.6833,15.5326,15.5794,61700.0
2008-12-29 12:00:00,29.99,30.18,29.9,29.96,52000.0,15.5794,15.6781,15.5326,15.5638,52000.0
2008-12-29 12:30:00,29.96,30.07,29.82,29.82,39700.0,15.5638,15.6209,15.4911,15.4911,39700.0
2008-12-29 13:00:00,29.82,29.87,29.52,29.56,58700.0,15.4911,15.5171,15.3352,15.356,58700.0
2008-12-29 13:30:00,29.56,29.75,29.5,29.7,61000.0,15.356,15.4547,15.3248,15.4287,61000.0
2008-12-29 14:00:00,29.69,29.69,29.36,29.41,41600.0,15.4235,15.4235,15.2521,15.2781,41600.0
2008-12-29 14:30:00,29.4,29.69,29.13,29.59,32900.0,15.2729,15.4235,15.1326,15.3716,32900.0
2008-12-29 15:00:00,29.64,30.2,29.48,29.5,79000.0,15.3976,15.6885,15.3145,15.3248,79000.0
2008-12-29 15:30:00,29.51,29.91,29.41,29.64,179700.0,15.33,15.5378,15.2781,15.3976,179700.0
2008-12-30 09:30:00,30.3,31.53,30.09,31.22,92000.0,15.7404,16.3794,15.6313,16.2184,92000.0
2008-12-30 10:00:00,31.22,31.3,30.77,30.99,51700.0,16.2184,16.2599,15.9846,16.0989,51700.0
2008-12-30 10:30:00,31.04,31.09,30.5,30.6,109300.0,16.1248,16.1508,15.8443,15.8963,109300.0
2008-12-30 11:00:00,30.6,30.85,30.6,30.82,55100.0,15.8963,16.0261,15.8963,16.0106,55100.0
2008-12-30 11:30:00,30.86,31.08,30.76,30.84,42800.0,16.0313,16.1456,15.9794,16.021,42800.0
2008-12-30 12:00:00,30.85,30.92,30.69,30.75,18300.0,16.0261,16.0625,15.943,15.9742,18300.0
2008-12-30 12:30:00,30.76,31.12,30.72,30.93,42800.0,15.9794,16.1664,15.9586,16.0677,42800.0
2008-12-30 13:00:00,30.93,31.0,30.71,30.75,37700.0,16.0677,16.1041,15.9534,15.9742,37700.0
2008-12-30 13:30:00,30.71,31.0,30.59,30.89,37600.0,15.9534,16.1041,15.8911,16.0469,37600.0
2008-12-30 14:00:00,30.95,31.13,30.69,30.86,44900.0,16.0781,16.1716,15.943,16.0313,44900.0
2008-12-30 14:30:00,30.81,30.88,30.69,30.78,27900.0,16.0054,16.0417,15.943,15.9898,27900.0
2008-12-30 15:00:00,30.81,30.97,30.77,30.88,36100.0,16.0054,16.0885,15.9846,16.0417,36100.0
2008-12-30 15:30:00,30.89,31.72,30.89,31.69,212200.0,16.0469,16.4781,16.0469,16.4625,212200.0
2008-12-31 09:30:00,31.7,31.77,31.18,31.46,52500.0,16.4677,16.5041,16.1976,16.343,52500.0
2008-12-31 10:00:00,31.47,31.82,31.4,31.65,101900.0,16.3482,16.53,16.3119,16.4417,101900.0
2008-12-31 10:30:00,31.65,31.65,31.36,31.54,47300.0,16.4417,16.4417,16.2911,16.3846,47300.0
2008-12-31 11:00:00,31.49,32.05,31.46,32.05,49100.0,16.3586,16.6495,16.343,16.6495,49100.0
2008-12-31 11:30:00,32.05,32.1,31.85,31.98,24700.0,16.6495,16.6755,16.5456,16.6132,24700.0
2008-12-31 12:00:00,31.99,32.06,31.88,31.9,66500.0,16.6184,16.6547,16.5612,16.5716,66500.0
2008-12-31 12:30:00,31.9,32.09,31.89,32.02,36100.0,16.5716,16.6703,16.5664,16.6339,36100.0
2008-12-31 13:00:00,32.0,32.24,31.91,32.11,89600.0,16.6236,16.7482,16.5768,16.6807,89600.0
2008-12-31 13:30:00,32.11,32.42,32.07,32.37,78200.0,16.6807,16.8417,16.6599,16.8158,78200.0
2008-12-31 14:00:00,32.37,32.5,32.27,32.48,46400.0,16.8158,16.8833,16.7638,16.8729,46400.0
2008-12-31 14:30:00,32.44,32.59,32.31,32.54,53600.0,16.8521,16.9301,16.7846,16.9041,53600.0
2008-12-31 15:00:00,32.54,32.87,32.42,32.79,130100.0,16.9041,17.0755,16.8417,17.034,130100.0
2008-12-31 15:30:00,32.79,33.25,32.39,32.95,458000.0,17.034,17.2729,16.8262,17.1171,458000.0
2009-01-02 09:30:00,33.19,33.35,32.34,32.62,120800.0,17.2417,17.3249,16.8002,16.9456,120800.0
2009-01-02 10:00:00,32.57,33.3,32.4,32.75,83600.0,16.9197,17.2989,16.8314,17.0132,83600.0
2009-01-02 10:30:00,32.73,33.29,32.69,33.11,121600.0,17.0028,17.2937,16.982,17.2002,121600.0
2009-01-02 11:00:00,33.12,33.24,32.45,32.64,92900.0,17.2054,17.2677,16.8573,16.956,92900.0
2009-01-02 11:30:00,32.65,32.75,32.1,32.3,61800.0,16.9612,17.0132,16.6755,16.7794,61800.0
2009-01-02 12:00:00,32.27,32.58,32.25,32.42,35300.0,16.7638,16.9249,16.7534,16.8417,35300.0
2009-01-02 12:30:00,32.47,32.68,32.04,32.04,33000.0,16.8677,16.9768,16.6443,16.6443,33000.0
2009-01-02 13:00:00,32.04,32.31,32.04,32.27,47400.0,16.6443,16.7846,16.6443,16.7638,47400.0
2009-01-02 13:30:00,32.24,32.34,32.0,32.01,70500.0,16.7482,16.8002,16.6236,16.6288,70500.0
2009-01-02 14:00:00,32.02,32.18,31.69,31.76,73100.0,16.6339,16.7171,16.4625,16.4989,73100.0
2009-01-02 14:30:00,31.76,31.76,31.5,31.58,45800.0,16.4989,16.4989,16.3638,16.4054,45800.0
2009-01-02 15:00:00,31.61,31.93,31.58,31.93,50700.0,16.421,16.5872,16.4054,16.5872,50700.0
2009-01-02 15:30:00,31.91,31.96,31.28,31.58,184600.0,16.5768,16.6028,16.2495,16.4054,184600.0
2009-01-05 09:30:00,31.46,31.56,30.8,31.25,92100.0,16.343,16.395,16.0002,16.2339,92100.0
2009-01-05 10:00:00,31.23,31.66,31.11,31.35,169400.0,16.2236,16.4469,16.1612,16.2859,169400.0
2009-01-05 10:30:00,31.37,31.8,31.13,31.16,119800.0,16.2963,16.5197,16.1716,16.1872,119800.0
2009-01-05 11:00:00,31.19,31.19,30.62,30.68,72800.0,16.2028,16.2028,15.9067,15.9378,72800.0
2009-01-05 11:30:00,30.67,31.11,30.64,30.65,75000.0,15.9326,16.1612,15.9171,15.9222,75000.0
2009-01-05 12:00:00,30.65,31.09,30.65,30.94,55700.0,15.9222,16.1508,15.9222,16.0729,55700.0
2009-01-05 12:30:00,30.9,31.07,30.76,30.94,39900.0,16.0521,16.1404,15.9794,16.0729,39900.0
2009-01-05 13:00:00,30.9,30.96,30.6,30.91,58300.0,16.0521,16.0833,15.8963,16.0573,58300.0
2009-01-05 13:30:00,30.87,31.24,30.83,31.14,77000.0,16.0365,16.2287,16.0158,16.1768,77000.0
2009-01-05 14:00:00,31.18,31.37,30.81,30.81,60600.0,16.1976,16.2963,16.0054,16.0054,60600.0
2009-01-05 14:30:00,30.85,31.1,30.76,30.86,100800.0,16.0261,16.156,15.9794,16.0313,100800.0
2009-01-05 15:00:00,30.86,31.11,30.5,30.52,53800.0,16.0313,16.1612,15.8443,15.8547,53800.0
2009-01-05 15:30:00,30.5,30.81,30.21,30.56,181300.0,15.8443,16.0054,15.6937,15.8755,181300.0
2009-01-06 09:30:00,29.99,31.37,29.99,30.55,246100.0,15.5794,16.2963,15.5794,15.8703,246100.0
2009-01-06 10:00:00,30.55,30.71,29.82,30.06,67800.0,15.8703,15.9534,15.4911,15.6158,67800.0
2009-01-06 10:30:00,30.13,30.7,30.13,30.41,84000.0,15.6521,15.9482,15.6521,15.7976,84000.0
2009-01-06 11:00:00,30.5,30.71,30.4,30.47,97800.0,15.8443,15.9534,15.7924,15.8287,97800.0
2009-01-06 11:30:00,30.47,30.88,30.39,30.7,93600.0,15.8287,16.0417,15.7872,15.9482,93600.0
2009-01-06 12:00:00,30.73,31.28,30.68,31.24,130300.0,15.9638,16.2495,15.9378,16.2287,130300.0
2009-01-06 12:30:00,31.25,31.52,31.0,31.14,51400.0,16.2339,16.3742,16.1041,16.1768,51400.0
2009-01-06 13:00:00,31.16,31.47,31.02,31.35,72100.0,16.1872,16.3482,16.1145,16.2859,72100.0
2009-01-06 13:30:00,31.33,31.51,31.17,31.2,73700.0,16.2755,16.369,16.1924,16.208,73700.0
2009-01-06 14:00:00,31.21,31.66,31.13,31.58,115200.0,16.2132,16.4469,16.1716,16.4054,115200.0
2009-01-06 14:30:00,31.61,31.8,31.48,31.71,108100.0,16.421,16.5197,16.3534,16.4729,108100.0
2009-01-06 15:00:00,31.68,31.9,31.3,31.69,163300.0,16.4573,16.5716,16.2599,16.4625,163300.0
2009-01-06 15:30:00,31.68,32.14,31.64,31.95,348700.0,16.4573,16.6963,16.4365,16.5976,348700.0
2009-01-07 09:30:00,31.3,32.45,31.2,32.42,191800.0,16.2599,16.8573,16.208,16.8417,191800.0
2009-01-07 10:00:00,32.5,32.55,31.42,31.51,145300.0,16.8833,16.9093,16.3223,16.369,145300.0
2009-01-07 10:30:00,31.49,31.67,31.26,31.63,136500.0,16.3586,16.4521,16.2391,16.4313,136500.0
2009-01-07 11:00:00,31.67,31.99,31.43,31.97,78300.0,16.4521,16.6184,16.3274,16.608,78300.0
2009-01-07 11:30:00,31.99,32.41,31.9,32.39,52100.0,16.6184,16.8365,16.5716,16.8262,52100.0
2009-01-07 12:00:00,32.34,32.43,32.1,32.39,62300.0,16.8002,16.8469,16.6755,16.8262,62300.0
2009-01-07 12:30:00,32.35,32.44,31.9,31.92,57800.0,16.8054,16.8521,16.5716,16.582,57800.0
2009-01-07 13:00:00,31.89,32.07,31.76,32.04,47600.0,16.5664,16.6599,16.4989,16.6443,47600.0
2009-01-07 13:30:00,32.04,32.12,31.66,31.87,71900.0,16.6443,16.6859,16.4469,16.556,71900.0
2009-01-07 14:00:00,31.89,31.97,31.58,31.63,65100.0,16.5664,16.608,16.4054,16.4313,65100.0
2009-01-07 14:30:00,31.62,31.92,31.55,31.74,307500.0,16.4262,16.582,16.3898,16.4885,307500.0
2009-01-07 15:00:00,31.77,32.07,31.53,31.84,100200.0,16.5041,16.6599,16.3794,16.5404,100200.0
2009-01-07 15:30:00,31.84,32.11,31.53,31.7,236200.0,16.5404,16.6807,16.3794,16.4677,236200.0
2009-01-08 09:30:00,31.67,31.9,30.78,31.56,118200.0,16.4521,16.5716,15.9898,16.395,118200.0
2009-01-08 10:00:00,31.6,31.65,31.22,31.38,115400.0,16.4158,16.4417,16.2184,16.3015,115400.0
2009-01-08 10:30:00,31.42,32.14,31.36,31.91,122700.0,16.3223,16.6963,16.2911,16.5768,122700.0
2009-01-08 11:00:00,31.94,32.18,31.57,31.63,119500.0,16.5924,16.7171,16.4002,16.4313,119500.0
2009-01-08 11:30:00,31.57,31.67,31.4,31.53,38200.0,16.4002,16.4521,16.3119,16.3794,38200.0
2009-01-08 12:00:00,31.57,32.16,31.57,31.95,64200.0,16.4002,16.7067,16.4002,16.5976,64200.0
2009-01-08 12:30:00,31.93,32.05,31.53,31.63,52400.0,16.5872,16.6495,16.3794,16.4313,52400.0
2009-01-08 13:00:00,31.57,31.7,31.35,31.53,28700.0,16.4002,16.4677,16.2859,16.3794,28700.0
2009-01-08 13:30:00,31.5,31.68,31.35,31.63,55500.0,16.3638,16.4573,16.2859,16.4313,55500.0
2009-01-08 14:00:00,31.69,32.1,31.69,31.76,50900.0,16.4625,16.6755,16.4625,16.4989,50900.0
2009-01-08 14:30:00,31.76,32.16,31.75,31.99,38000.0,16.4989,16.7067,16.4937,16.6184,38000.0
2009-01-08 15:00:00,31.98,32.08,31.78,32.02,74800.0,16.6132,16.6651,16.5093,16.6339,74800.0
2009-01-08 15:30:00,32.01,32.01,31.61,31.96,171700.0,16.6288,16.6288,16.421,16.6028,171700.0
2009-01-09 09:30:00,31.87,32.29,31.52,31.56,109700.0,16.556,16.7742,16.3742,16.395,109700.0
2009-01-09 10:00:00,31.54,32.09,31.5,32.07,99400.0,16.3846,16.6703,16.3638,16.6599,99400.0
2009-01-09 10:30:00,32.07,32.34,31.79,31.86,74500.0,16.6599,16.8002,16.5145,16.5508,74500.0
2009-01-09 11:00:00,31.84,32.18,31.72,32.09,48400.0,16.5404,16.7171,16.4781,16.6703,48400.0
2009-01-09 11:30:00,32.13,32.54,32.11,32.45,54300.0,16.6911,16.9041,16.6807,16.8573,54300.0
2009-01-09 12:00:00,32.45,32.64,32.41,32.59,139700.0,16.8573,16.956,16.8365,16.9301,139700.0
2009-01-09 12:30:00,32.58,32.73,32.54,32.65,61900.0,16.9249,17.0028,16.9041,16.9612,61900.0
2009-01-09 13:00:00,32.63,32.73,32.05,32.05,113800.0,16.9508,17.0028,16.6495,16.6495,113800.0
2009-01-09 13:30:00,32.05,32.06,31.58,31.68,53300.0,16.6495,16.6547,16.4054,16.4573,53300.0
2009-01-09 14:00:00,31.69,32.17,31.69,32.11,77500.0,16.4625,16.7119,16.4625,16.6807,77500.0
2009-01-09 14:30:00,32.12,32.55,32.09,32.46,89800.0,16.6859,16.9093,16.6703,16.8625,89800.0
2009-01-09 15:00:00,32.46,32.46,31.82,31.95,217400.0,16.8625,16.8625,16.53,16.5976,217400.0
2009-01-09 15:30:00,31.97,32.09,31.11,31.3,301800.0,16.608,16.6703,16.1612,16.2599,301800.0
2009-01-12 09:30:00,31.22,31.22,30.08,31.0,120400.0,16.2184,16.2184,15.6261,16.1041,120400.0
2009-01-12 10:00:00,31.0,31.46,30.98,31.43,73000.0,16.1041,16.343,16.0937,16.3274,73000.0
2009-01-12 10:30:00,31.42,31.68,31.26,31.26,65500.0,16.3223,16.4573,16.2391,16.2391,65500.0
2009-01-12 11:00:00,31.24,31.24,30.64,30.88,39400.0,16.2287,16.2287,15.9171,16.0417,39400.0
2009-01-12 11:30:00,30.91,31.11,30.59,30.63,51700.0,16.0573,16.1612,15.8911,15.9119,51700.0
2009-01-12 12:00:00,30.58,30.7,30.42,30.56,52400.0,15.8859,15.9482,15.8028,15.8755,52400.0
2009-01-12 12:30:00,30.59,30.73,30.47,30.51,52500.0,15.8911,15.9638,15.8287,15.8495,52500.0
2009-01-12 13:00:00,30.51,30.84,30.49,30.53,47800.0,15.8495,16.021,15.8391,15.8599,47800.0
2009-01-12 13:30:00,30.56,30.65,30.37,30.4,56300.0,15.8755,15.9222,15.7768,15.7924,56300.0
2009-01-12 14:00:00,30.35,30.45,30.05,30.44,57700.0,15.7664,15.8184,15.6106,15.8132,57700.0
2009-01-12 14:30:00,30.39,30.44,29.86,29.96,78700.0,15.7872,15.8132,15.5119,15.5638,78700.0
2009-01-12 15:00:00,29.96,30.02,29.53,29.57,99900.0,15.5638,15.595,15.3404,15.3612,99900.0
2009-01-12 15:30:00,29.56,29.85,29.23,29.8,352100.0,15.356,15.5067,15.1846,15.4807,352100.0
2009-01-13 09:30:00,29.62,30.54,29.33,30.31,118300.0,15.3872,15.8651,15.2365,15.7456,118300.0
2009-01-13 10:00:00,30.27,30.59,29.91,29.96,99400.0,15.7248,15.8911,15.5378,15.5638,99400.0
2009-01-13 10:30:00,29.95,31.0,29.91,30.85,109600.0,15.5586,16.1041,15.5378,16.0261,109600.0
2009-01-13 11:00:00,30.83,30.94,30.25,30.78,59500.0,16.0158,16.0729,15.7145,15.9898,59500.0
2009-01-13 11:30:00,30.78,31.0,30.73,30.89,51100.0,15.9898,16.1041,15.9638,16.0469,51100.0
2009-01-13 12:00:00,30.89,30.99,30.8,30.99,72600.0,16.0469,16.0989,16.0002,16.0989,72600.0
2009-01-13 12:30:00,30.98,31.05,30.92,31.0,59400.0,16.0937,16.13,16.0625,16.1041,59400.0
2009-01-13 13:00:00,30.99,31.05,30.71,30.89,95800.0,16.0989,16.13,15.9534,16.0469,95800.0
2009-01-13 13:30:00,30.86,31.0,30.25,30.25,76000.0,16.0313,16.1041,15.7145,15.7145,76000.0
2009-01-13 14:00:00,30.25,30.55,30.01,30.15,26500.0,15.7145,15.8703,15.5898,15.6625,26500.0
2009-01-13 14:30:00,30.17,31.0,30.17,30.74,50700.0,15.6729,16.1041,15.6729,15.969,50700.0
2009-01-13 15:00:00,30.72,31.05,30.49,30.78,110000.0,15.9586,16.13,15.8391,15.9898,110000.0
2009-01-13 15:30:00,30.78,31.12,30.38,31.09,233100.0,15.9898,16.1664,15.782,16.1508,233100.0
2009-01-14 09:30:00,29.99,30.8,29.75,30.54,85500.0,15.5794,16.0002,15.4547,15.8651,85500.0
2009-01-14 10:00:00,30.52,30.82,30.14,30.62,199800.0,15.8547,16.0106,15.6573,15.9067,199800.0
2009-01-14 10:30:00,30.59,30.66,29.9,30.07,100700.0,15.8911,15.9274,15.5326,15.6209,100700.0
2009-01-14 11:00:00,30.07,30.37,29.95,30.25,65600.0,15.6209,15.7768,15.5586,15.7145,65600.0
2009-01-14 11:30:00,30.22,30.64,30.03,30.26,40600.0,15.6989,15.9171,15.6002,15.7197,40600.0
2009-01-14 12:00:00,30.25,30.37,29.86,30.07,49300.0,15.7145,15.7768,15.5119,15.6209,49300.0
2009-01-14 12:30:00,30.08,30.15,29.82,30.05,44800.0,15.6261,15.6625,15.4911,15.6106,44800.0
2009-01-14 13:00:00,30.05,30.34,30.01,30.15,97800.0,15.6106,15.7612,15.5898,15.6625,97800.0
2009-01-14 13:30:00,30.18,30.29,29.96,30.06,61200.0,15.6781,15.7352,15.5638,15.6158,61200.0
2009-01-14 14:00:00,30.05,30.24,29.86,30.09,82400.0,15.6106,15.7093,15.5119,15.6313,82400.0
2009-01-14 14:30:00,30.12,30.67,30.12,30.55,92500.0,15.6469,15.9326,15.6469,15.8703,92500.0
2009-01-14 15:00:00,30.54,30.55,30.01,30.08,112100.0,15.8651,15.8703,15.5898,15.6261,112100.0
2009-01-14 15:30:00,30.08,30.39,29.93,30.13,322800.0,15.6261,15.7872,15.5482,15.6521,322800.0
2009-01-15 09:30:00,29.91,30.07,29.21,29.48,79100.0,15.5378,15.6209,15.1742,15.3145,79100.0
2009-01-15 10:00:00,29.49,29.86,29.03,29.03,111700.0,15.3196,15.5119,15.0807,15.0807,111700.0
2009-01-15 10:30:00,29.06,29.44,28.91,29.26,76300.0,15.0963,15.2937,15.0183,15.2002,76300.0
2009-01-15 11:00:00,29.31,29.59,29.19,29.22,85300.0,15.2261,15.3716,15.1638,15.1794,85300.0
2009-01-15 11:30:00,29.22,29.4,28.74,28.75,85000.0,15.1794,15.2729,14.93,14.9352,85000.0
2009-01-15 12:00:00,28.77,28.86,28.5,28.67,105200.0,14.9456,14.9924,14.8054,14.8937,105200.0
2009-01-15 12:30:00,28.65,28.94,28.48,28.89,93800.0,14.8833,15.0339,14.795,15.008,93800.0
2009-01-15 13:00:00,28.91,29.01,28.73,28.92,87400.0,15.0183,15.0703,14.9248,15.0235,87400.0
2009-01-15 13:30:00,28.93,29.5,28.83,29.45,269000.0,15.0287,15.3248,14.9768,15.2989,269000.0
2009-01-15 14:00:00,29.45,29.98,29.38,29.95,290100.0,15.2989,15.5742,15.2625,15.5586,290100.0
2009-01-15 14:30:00,29.94,30.55,29.87,30.15,183100.0,15.5534,15.8703,15.5171,15.6625,183100.0
2009-01-15 15:00:00,30.11,30.6,29.98,30.12,195100.0,15.6417,15.8963,15.5742,15.6469,195100.0
2009-01-15 15:30:00,30.06,30.17,28.95,30.07,278300.0,15.6158,15.6729,15.0391,15.6209,278300.0
2009-01-16 09:30:00,30.59,31.09,30.17,30.89,87500.0,15.8911,16.1508,15.6729,16.0469,87500.0
2009-01-16 10:00:00,30.84,31.32,30.69,31.29,50700.0,16.021,16.2703,15.943,16.2547,50700.0
2009-01-16 10:30:00,31.25,31.65,31.23,31.57,81000.0,16.2339,16.4417,16.2236,16.4002,81000.0
2009-01-16 11:00:00,31.57,31.7,31.06,31.16,98500.0,16.4002,16.4677,16.1352,16.1872,98500.0
2009-01-16 11:30:00,31.16,31.16,30.69,30.86,56300.0,16.1872,16.1872,15.943,16.0313,56300.0
2009-01-16 12:00:00,30.86,31.0,30.31,30.65,58800.0,16.0313,16.1041,15.7456,15.9222,58800.0
2009-01-16 12:30:00,30.63,31.57,30.6,31.44,134700.0,15.9119,16.4002,15.8963,16.3326,134700.0
2009-01-16 13:00:00,31.46,31.83,31.1,31.25,70300.0,16.343,16.5352,16.156,16.2339,70300.0
2009-01-16 13:30:00,31.23,31.81,31.2,31.65,52300.0,16.2236,16.5249,16.208,16.4417,52300.0
2009-01-16 14:00:00,31.74,31.9,31.28,31.52,69400.0,16.4885,16.5716,16.2495,16.3742,69400.0
2009-01-16 14:30:00,31.5,31.66,31.05,31.62,55700.0,16.3638,16.4469,16.13,16.4262,55700.0
2009-01-16 15:00:00,31.67,31.94,31.31,31.78,81100.0,16.4521,16.5924,16.2651,16.5093,81100.0
2009-01-16 15:30:00,31.76,32.51,31.45,32.4,329600.0,16.4989,16.8885,16.3378,16.8314,329600.0
2009-01-20 09:30:00,31.85,31.85,30.79,31.06,84500.0,16.5456,16.5456,15.995,16.1352,84500.0
2009-01-20 10:00:00,31.13,31.5,30.9,31.34,93000.0,16.1716,16.3638,16.0521,16.2807,93000.0
2009-01-20 10:30:00,31.41,31.55,31.2,31.41,57400.0,16.3171,16.3898,16.208,16.3171,57400.0
2009-01-20 11:00:00,31.38,31.53,30.9,31.24,46700.0,16.3015,16.3794,16.0521,16.2287,46700.0
2009-01-20 11:30:00,31.28,31.55,31.06,31.27,64200.0,16.2495,16.3898,16.1352,16.2443,64200.0
2009-01-20 12:00:00,31.2,31.61,30.9,31.0,65600.0,16.208,16.421,16.0521,16.1041,65600.0
2009-01-20 12:30:00,30.96,31.4,30.96,31.15,38000.0,16.0833,16.3119,16.0833,16.182,38000.0
2009-01-20 13:00:00,31.1,31.37,30.96,31.18,45300.0,16.156,16.2963,16.0833,16.1976,45300.0
2009-01-20 13:30:00,31.17,31.23,30.76,30.76,59800.0,16.1924,16.2236,15.9794,15.9794,59800.0
2009-01-20 14:00:00,30.76,30.9,30.1,30.4,80700.0,15.9794,16.0521,15.6365,15.7924,80700.0
2009-01-20 14:30:00,30.36,30.64,30.14,30.25,89300.0,15.7716,15.9171,15.6573,15.7145,89300.0
2009-01-20 15:00:00,30.25,30.27,29.6,29.65,93400.0,15.7145,15.7248,15.3768,15.4028,93400.0
2009-01-20 15:30:00,29.72,30.06,28.41,28.68,646600.0,15.4391,15.6158,14.7586,14.8989,646600.0
2009-01-21 09:30:00,29.02,29.69,28.59,29.43,196300.0,15.0755,15.4235,14.8521,15.2885,196300.0
2009-01-21 10:00:00,29.41,29.88,29.16,29.16,165600.0,15.2781,15.5222,15.1482,15.1482,165600.0
2009-01-21 10:30:00,29.2,29.4,28.75,28.76,66200.0,15.169,15.2729,14.9352,14.9404,66200.0
2009-01-21 11:00:00,28.76,29.19,28.71,29.08,165600.0,14.9404,15.1638,14.9144,15.1067,165600.0
2009-01-21 11:30:00,29.1,29.52,29.1,29.3,142700.0,15.117,15.3352,15.117,15.2209,142700.0
2009-01-21 12:00:00,29.3,29.58,29.14,29.46,92300.0,15.2209,15.3664,15.1378,15.3041,92300.0
2009-01-21 12:30:00,29.45,29.54,28.75,29.23,70800.0,15.2989,15.3456,14.9352,15.1846,70800.0
2009-01-21 13:00:00,29.16,29.34,28.91,28.98,49400.0,15.1482,15.2417,15.0183,15.0547,49400.0
2009-01-21 13:30:00,29.01,29.41,28.97,29.39,73800.0,15.0703,15.2781,15.0495,15.2677,73800.0
2009-01-21 14:00:00,29.44,29.5,29.24,29.39,106200.0,15.2937,15.3248,15.1898,15.2677,106200.0
2009-01-21 14:30:00,29.44,29.82,29.42,29.81,380000.0,15.2937,15.4911,15.2833,15.4859,380000.0
2009-01-21 15:00:00,29.81,30.27,29.76,30.0,274900.0,15.4859,15.7248,15.4599,15.5846,274900.0
2009-01-21 15:30:00,30.02,31.65,29.89,31.56,780300.0,15.595,16.4417,15.5274,16.395,780300.0
2009-01-22 09:30:00,30.09,30.57,29.76,30.17,77300.0,15.6313,15.8807,15.4599,15.6729,77300.0
2009-01-22 10:00:00,30.29,30.75,30.18,30.47,55700.0,15.7352,15.9742,15.6781,15.8287,55700.0
2009-01-22 10:30:00,30.47,30.68,30.17,30.52,52800.0,15.8287,15.9378,15.6729,15.8547,52800.0
2009-01-22 11:00:00,30.52,30.89,30.33,30.73,82000.0,15.8547,16.0469,15.756,15.9638,82000.0
2009-01-22 11:30:00,30.71,30.71,29.81,29.81,94500.0,15.9534,15.9534,15.4859,15.4859,94500.0
2009-01-22 12:00:00,29.81,30.19,29.78,30.16,36100.0,15.4859,15.6833,15.4703,15.6677,36100.0
2009-01-22 12:30:00,30.18,30.76,30.02,30.28,37700.0,15.6781,15.9794,15.595,15.73,37700.0
2009-01-22 13:00:00,30.27,30.54,30.0,30.29,32500.0,15.7248,15.8651,15.5846,15.7352,32500.0
2009-01-22 13:30:00,30.28,30.99,30.11,30.99,40600.0,15.73,16.0989,15.6417,16.0989,40600.0
2009-01-22 14:00:00,31.0,31.79,30.94,31.59,88500.0,16.1041,16.5145,16.0729,16.4106,88500.0
2009-01-22 14:30:00,31.59,31.59,30.84,31.09,114400.0,16.4106,16.4106,16.021,16.1508,114400.0
2009-01-22 15:00:00,31.13,31.15,30.18,30.59,120600.0,16.1716,16.182,15.6781,15.8911,120600.0
2009-01-22 15:30:00,30.62,31.22,30.05,30.2,438500.0,15.9067,16.2184,15.6106,15.6885,438500.0
2009-01-23 09:30:00,29.57,30.03,28.97,29.63,79000.0,15.3612,15.6002,15.0495,15.3924,79000.0
2009-01-23 10:00:00,29.62,30.66,29.62,30.46,67600.0,15.3872,15.9274,15.3872,15.8235,67600.0
2009-01-23 10:30:00,30.42,30.44,30.06,30.17,24600.0,15.8028,15.8132,15.6158,15.6729,24600.0
2009-01-23 11:00:00,30.17,31.08,30.14,30.98,69300.0,15.6729,16.1456,15.6573,16.0937,69300.0
2009-01-23 11:30:00,31.01,31.5,30.93,31.05,95300.0,16.1093,16.3638,16.0677,16.13,95300.0
2009-01-23 12:00:00,31.04,31.39,30.88,31.12,77100.0,16.1248,16.3067,16.0417,16.1664,77100.0
2009-01-23 12:30:00,31.07,31.07,30.52,30.62,49300.0,16.1404,16.1404,15.8547,15.9067,49300.0
2009-01-23 13:00:00,30.63,30.85,30.52,30.67,37900.0,15.9119,16.0261,15.8547,15.9326,37900.0
2009-01-23 13:30:00,30.67,31.01,30.64,31.0,65400.0,15.9326,16.1093,15.9171,16.1041,65400.0
2009-01-23 14:00:00,31.04,31.41,30.8,31.33,66000.0,16.1248,16.3171,16.0002,16.2755,66000.0
2009-01-23 14:30:00,31.37,31.38,30.82,31.1,103200.0,16.2963,16.3015,16.0106,16.156,103200.0
2009-01-23 15:00:00,31.08,31.5,31.04,31.3,123200.0,16.1456,16.3638,16.1248,16.2599,123200.0
2009-01-23 15:30:00,31.25,31.62,30.92,31.61,359400.0,16.2339,16.4262,16.0625,16.421,359400.0
2009-01-26 09:30:00,31.24,32.23,30.8,31.5,80700.0,16.2287,16.743,16.0002,16.3638,80700.0
2009-01-26 10:00:00,31.51,32.64,31.5,32.33,75400.0,16.369,16.956,16.3638,16.795,75400.0
2009-01-26 10:30:00,32.34,32.67,32.31,32.67,68500.0,16.8002,16.9716,16.7846,16.9716,68500.0
2009-01-26 11:00:00,32.67,32.7,32.13,32.53,68600.0,16.9716,16.9872,16.6911,16.8989,68600.0
2009-01-26 11:30:00,32.52,32.65,32.05,32.1,55300.0,16.8937,16.9612,16.6495,16.6755,55300.0
2009-01-26 12:00:00,32.1,32.57,32.08,32.32,72400.0,16.6755,16.9197,16.6651,16.7898,72400.0
2009-01-26 12:30:00,32.28,32.72,32.2,32.52,105000.0,16.769,16.9976,16.7275,16.8937,105000.0
2009-01-26 13:00:00,32.56,32.78,32.38,32.44,80400.0,16.9145,17.0288,16.821,16.8521,80400.0
2009-01-26 13:30:00,32.42,32.66,31.95,32.36,108600.0,16.8417,16.9664,16.5976,16.8106,108600.0
2009-01-26 14:00:00,32.36,32.38,31.95,32.24,174800.0,16.8106,16.821,16.5976,16.7482,174800.0
2009-01-26 14:30:00,32.23,32.5,32.14,32.36,135300.0,16.743,16.8833,16.6963,16.8106,135300.0
2009-01-26 15:00:00,32.34,32.75,32.0,32.56,154300.0,16.8002,17.0132,16.6236,16.9145,154300.0
2009-01-26 15:30:00,32.59,32.66,32.0,32.36,248000.0,16.9301,16.9664,16.6236,16.8106,248000.0
2009-01-27 09:30:00,32.36,32.99,32.2,32.77,85600.0,16.8106,17.1378,16.7275,17.0236,85600.0
2009-01-27 10:00:00,32.77,32.84,31.98,32.16,45800.0,17.0236,17.0599,16.6132,16.7067,45800.0
2009-01-27 10:30:00,32.12,32.21,31.9,32.16,109800.0,16.6859,16.7326,16.5716,16.7067,109800.0
2009-01-27 11:00:00,32.12,32.44,32.02,32.24,50600.0,16.6859,16.8521,16.6339,16.7482,50600.0
2009-01-27 11:30:00,32.19,32.19,31.9,31.91,44100.0,16.7223,16.7223,16.5716,16.5768,44100.0
2009-01-27 12:00:00,31.98,32.24,31.86,32.18,46100.0,16.6132,16.7482,16.5508,16.7171,46100.0
2009-01-27 12:30:00,32.16,32.28,32.02,32.07,67300.0,16.7067,16.769,16.6339,16.6599,67300.0
2009-01-27 13:00:00,32.11,32.15,31.75,31.86,70900.0,16.6807,16.7015,16.4937,16.5508,70900.0
2009-01-27 13:30:00,31.86,32.15,31.76,31.97,55900.0,16.5508,16.7015,16.4989,16.608,55900.0
2009-01-27 14:00:00,31.97,32.16,31.83,32.01,83900.0,16.608,16.7067,16.5352,16.6288,83900.0
2009-01-27 14:30:00,32.02,32.33,31.93,32.23,87200.0,16.6339,16.795,16.5872,16.743,87200.0
2009-01-27 15:00:00,32.28,32.47,32.0,32.46,111100.0,16.769,16.8677,16.6236,16.8625,111100.0
2009-01-27 15:30:00,32.42,32.74,32.26,32.62,221500.0,16.8417,17.008,16.7586,16.9456,221500.0
2009-01-28 09:30:00,33.51,33.55,32.64,32.82,78700.0,17.408,17.4288,16.956,17.0495,78700.0
2009-01-28 10:00:00,32.81,33.1,32.72,32.95,145200.0,17.0443,17.195,16.9976,17.1171,145200.0
2009-01-28 10:30:00,32.94,33.42,32.85,33.36,96100.0,17.1119,17.3612,17.0651,17.3301,96100.0
2009-01-28 11:00:00,33.35,34.5,33.35,34.38,173600.0,17.3249,17.9223,17.3249,17.8599,173600.0
2009-01-28 11:30:00,34.42,34.5,34.11,34.18,81200.0,17.8807,17.9223,17.7197,17.756,81200.0
2009-01-28 12:00:00,34.17,34.4,34.08,34.36,35900.0,17.7508,17.8703,17.7041,17.8495,35900.0
2009-01-28 12:30:00,34.34,34.49,34.27,34.37,29400.0,17.8392,17.9171,17.8028,17.8547,29400.0
2009-01-28 13:00:00,34.32,34.76,34.21,34.7,127000.0,17.8288,18.0573,17.7716,18.0262,127000.0
2009-01-28 13:30:00,34.7,34.78,34.44,34.55,31900.0,18.0262,18.0677,17.8911,17.9482,31900.0
2009-01-28 14:00:00,34.52,34.91,34.24,34.53,66800.0,17.9327,18.1353,17.7872,17.9379,66800.0
2009-01-28 14:30:00,34.59,34.72,34.23,34.72,86300.0,17.969,18.0366,17.782,18.0366,86300.0
2009-01-28 15:00:00,34.74,34.81,34.17,34.5,128700.0,18.0469,18.0833,17.7508,17.9223,128700.0
2009-01-28 15:30:00,34.47,35.3,34.42,35.08,671300.0,17.9067,18.3379,17.8807,18.2236,671300.0
2009-01-29 09:30:00,34.28,34.44,33.86,34.41,81500.0,17.808,17.8911,17.5898,17.8755,81500.0
2009-01-29 10:00:00,34.45,35.04,34.06,35.04,104400.0,17.8963,18.2028,17.6937,18.2028,104400.0
2009-01-29 10:30:00,34.99,35.31,34.76,35.16,80600.0,18.1768,18.3431,18.0573,18.2651,80600.0
2009-01-29 11:00:00,35.16,35.3,35.01,35.06,131800.0,18.2651,18.3379,18.1872,18.2132,131800.0
2009-01-29 11:30:00,35.01,35.2,34.92,35.07,143500.0,18.1872,18.2859,18.1405,18.2184,143500.0
2009-01-29 12:00:00,35.07,35.19,34.84,35.08,95600.0,18.2184,18.2807,18.0989,18.2236,95600.0
2009-01-29 12:30:00,35.05,35.16,34.9,34.91,268900.0,18.208,18.2651,18.1301,18.1353,268900.0
2009-01-29 13:00:00,34.9,35.07,34.88,34.97,105700.0,18.1301,18.2184,18.1197,18.1664,105700.0
2009-01-29 13:30:00,34.96,34.98,34.7,34.74,209800.0,18.1612,18.1716,18.0262,18.0469,209800.0
2009-01-29 14:00:00,34.7,34.83,34.48,34.66,156200.0,18.0262,18.0937,17.9119,18.0054,156200.0
2009-01-29 14:30:00,34.64,34.82,34.19,34.23,79700.0,17.995,18.0885,17.7612,17.782,79700.0
2009-01-29 15:00:00,34.22,34.44,34.03,34.07,166100.0,17.7768,17.8911,17.6781,17.6989,166100.0
2009-01-29 15:30:00,34.05,34.31,33.47,33.61,681000.0,17.6885,17.8236,17.3872,17.4599,681000.0
2009-01-30 09:30:00,34.04,34.87,32.77,32.77,119800.0,17.6833,18.1145,17.0236,17.0236,119800.0
2009-01-30 10:00:00,32.78,32.98,32.3,32.32,135000.0,17.0288,17.1327,16.7794,16.7898,135000.0
2009-01-30 10:30:00,32.32,33.47,32.05,32.97,148700.0,16.7898,17.3872,16.6495,17.1275,148700.0
2009-01-30 11:00:00,32.98,33.4,32.05,32.16,256700.0,17.1327,17.3508,16.6495,16.7067,256700.0
2009-01-30 11:30:00,32.15,32.27,32.1,32.19,170700.0,16.7015,16.7638,16.6755,16.7223,170700.0
2009-01-30 12:00:00,32.23,32.82,32.1,32.48,191500.0,16.743,17.0495,16.6755,16.8729,191500.0
2009-01-30 12:30:00,32.48,32.9,32.27,32.88,82800.0,16.8729,17.0911,16.7638,17.0807,82800.0
2009-01-30 13:00:00,32.9,33.3,32.57,32.73,187800.0,17.0911,17.2989,16.9197,17.0028,187800.0
2009-01-30 13:30:00,32.73,32.98,32.24,32.53,196700.0,17.0028,17.1327,16.7482,16.8989,196700.0
2009-01-30 14:00:00,32.52,32.99,32.43,32.83,152100.0,16.8937,17.1378,16.8469,17.0547,152100.0
2009-01-30 14:30:00,32.82,32.99,32.33,32.51,98500.0,17.0495,17.1378,16.795,16.8885,98500.0
2009-01-30 15:00:00,32.5,32.7,31.55,31.58,224000.0,16.8833,16.9872,16.3898,16.4054,224000.0
2009-01-30 15:30:00,31.59,32.17,31.15,31.94,513800.0,16.4106,16.7119,16.182,16.5924,513800.0
2009-02-02 09:30:00,30.99,31.54,30.44,31.23,118400.0,16.0989,16.3846,15.8132,16.2236,118400.0
2009-02-02 10:00:00,31.22,32.08,31.22,31.74,139600.0,16.2184,16.6651,16.2184,16.4885,139600.0
2009-02-02 10:30:00,31.69,31.84,31.58,31.72,74400.0,16.4625,16.5404,16.4054,16.4781,74400.0
2009-02-02 11:00:00,31.7,32.03,31.56,31.66,70000.0,16.4677,16.6391,16.395,16.4469,70000.0
2009-02-02 11:30:00,31.7,32.2,31.63,32.0,51900.0,16.4677,16.7275,16.4313,16.6236,51900.0
2009-02-02 12:00:00,32.02,32.22,31.89,31.96,35900.0,16.6339,16.7378,16.5664,16.6028,35900.0
2009-02-02 12:30:00,32.03,32.45,31.97,32.14,65700.0,16.6391,16.8573,16.608,16.6963,65700.0
2009-02-02 13:00:00,32.11,32.19,31.79,31.81,38400.0,16.6807,16.7223,16.5145,16.5249,38400.0
2009-02-02 13:30:00,31.85,31.9,31.54,31.76,52600.0,16.5456,16.5716,16.3846,16.4989,52600.0
2009-02-02 14:00:00,31.74,31.87,31.54,31.68,45100.0,16.4885,16.556,16.3846,16.4573,45100.0
2009-02-02 14:30:00,31.66,31.85,31.5,31.6,70100.0,16.4469,16.5456,16.3638,16.4158,70100.0
2009-02-02 15:00:00,31.6,32.3,31.6,32.3,92000.0,16.4158,16.7794,16.4158,16.7794,92000.0
2009-02-02 15:30:00,32.3,33.22,32.3,32.89,277500.0,16.7794,17.2573,16.7794,17.0859,277500.0
2009-02-03 09:30:00,33.16,33.29,32.6,32.85,78900.0,17.2262,17.2937,16.9352,17.0651,78900.0
2009-02-03 10:00:00,32.9,33.39,32.9,33.12,141900.0,17.0911,17.3456,17.0911,17.2054,141900.0
2009-02-03 10:30:00,33.06,33.65,32.99,33.58,96400.0,17.1742,17.4807,17.1378,17.4443,96400.0
2009-02-03 11:00:00,33.56,33.77,33.32,33.41,83200.0,17.434,17.543,17.3093,17.356,83200.0
2009-02-03 11:30:00,33.37,33.46,33.13,33.25,85300.0,17.3353,17.382,17.2106,17.2729,85300.0
2009-02-03 12:00:00,33.23,33.55,33.22,33.38,64500.0,17.2625,17.4288,17.2573,17.3404,64500.0
2009-02-03 12:30:00,33.37,33.64,33.29,33.49,77700.0,17.3353,17.4755,17.2937,17.3976,77700.0
2009-02-03 13:00:00,33.49,33.53,32.95,33.01,55600.0,17.3976,17.4184,17.1171,17.1482,55600.0
2009-02-03 13:30:00,32.98,33.2,32.95,33.0,67500.0,17.1327,17.2469,17.1171,17.143,67500.0
2009-02-03 14:00:00,33.03,33.6,33.0,33.28,59700.0,17.1586,17.4547,17.143,17.2885,59700.0
2009-02-03 14:30:00,33.3,33.74,33.27,33.48,66700.0,17.2989,17.5275,17.2833,17.3924,66700.0
2009-02-03 15:00:00,33.44,33.91,33.34,33.88,203900.0,17.3716,17.6158,17.3197,17.6002,203900.0
2009-02-03 15:30:00,33.87,34.07,33.72,33.92,533400.0,17.595,17.6989,17.5171,17.621,533400.0
2009-02-04 09:30:00,33.6,34.35,33.46,34.17,108900.0,17.4547,17.8443,17.382,17.7508,108900.0
2009-02-04 10:00:00,34.2,34.79,34.18,34.58,202200.0,17.7664,18.0729,17.756,17.9638,202200.0
2009-02-04 10:30:00,34.54,34.97,34.5,34.76,123500.0,17.9431,18.1664,17.9223,18.0573,123500.0
2009-02-04 11:00:00,34.8,34.8,34.13,34.2,94000.0,18.0781,18.0781,17.7301,17.7664,94000.0
2009-02-04 11:30:00,34.2,34.32,33.83,33.97,76300.0,17.7664,17.8288,17.5742,17.6469,76300.0
2009-02-04 12:00:00,34.0,34.24,33.89,34.15,63200.0,17.6625,17.7872,17.6054,17.7405,63200.0
2009-02-04 12:30:00,34.16,34.3,34.01,34.02,35000.0,17.7456,17.8184,17.6677,17.6729,35000.0
2009-02-04 13:00:00,34.02,34.22,33.88,34.22,47300.0,17.6729,17.7768,17.6002,17.7768,47300.0
2009-02-04 13:30:00,34.18,34.3,33.39,33.51,169400.0,17.756,17.8184,17.3456,17.408,169400.0
2009-02-04 14:00:00,33.48,33.66,33.03,33.19,140800.0,17.3924,17.4859,17.1586,17.2417,140800.0
2009-02-04 14:30:00,33.25,33.6,33.13,33.6,122300.0,17.2729,17.4547,17.2106,17.4547,122300.0
2009-02-04 15:00:00,33.6,33.68,33.17,33.19,229100.0,17.4547,17.4963,17.2314,17.2417,229100.0
2009-02-04 15:30:00,33.2,33.66,33.0,33.02,315000.0,17.2469,17.4859,17.143,17.1534,315000.0
2009-02-05 09:30:00,33.0,33.01,31.65,31.66,101900.0,17.143,17.1482,16.4417,16.4469,101900.0
2009-02-05 10:00:00,31.65,32.21,31.54,31.91,59600.0,16.4417,16.7326,16.3846,16.5768,59600.0
2009-02-05 10:30:00,31.96,33.03,31.76,32.64,85800.0,16.6028,17.1586,16.4989,16.956,85800.0
2009-02-05 11:00:00,32.69,33.04,32.56,32.8,68100.0,16.982,17.1638,16.9145,17.0391,68100.0
2009-02-05 11:30:00,32.83,33.23,32.61,32.91,56000.0,17.0547,17.2625,16.9404,17.0963,56000.0
2009-02-05 12:00:00,32.93,33.55,32.8,32.81,139700.0,17.1067,17.4288,17.0391,17.0443,139700.0
2009-02-05 12:30:00,32.81,33.03,32.64,33.01,65300.0,17.0443,17.1586,16.956,17.1482,65300.0
2009-02-05 13:00:00,33.01,33.32,32.55,32.58,88400.0,17.1482,17.3093,16.9093,16.9249,88400.0
2009-02-05 13:30:00,32.59,33.47,32.59,33.19,100800.0,16.9301,17.3872,16.9301,17.2417,100800.0
2009-02-05 14:00:00,33.24,33.75,33.22,33.57,102400.0,17.2677,17.5327,17.2573,17.4391,102400.0
2009-02-05 14:30:00,33.55,33.91,33.03,33.23,105900.0,17.4288,17.6158,17.1586,17.2625,105900.0
2009-02-05 15:00:00,33.24,33.64,33.07,33.64,167800.0,17.2677,17.4755,17.1794,17.4755,167800.0
2009-02-05 15:30:00,33.66,33.76,32.83,33.07,401600.0,17.4859,17.5379,17.0547,17.1794,401600.0
2009-02-06 09:30:00,33.15,34.28,33.01,33.75,63400.0,17.221,17.808,17.1482,17.5327,63400.0
2009-02-06 10:00:00,33.8,33.96,33.41,33.6,67200.0,17.5586,17.6417,17.356,17.4547,67200.0
2009-02-06 10:30:00,33.59,33.65,33.08,33.46,50600.0,17.4495,17.4807,17.1846,17.382,50600.0
2009-02-06 11:00:00,33.49,33.93,33.4,33.9,47100.0,17.3976,17.6262,17.3508,17.6106,47100.0
2009-02-06 11:30:00,33.85,34.01,33.76,33.96,38200.0,17.5846,17.6677,17.5379,17.6417,38200.0
2009-02-06 12:00:00,33.92,33.92,33.48,33.72,31600.0,17.621,17.621,17.3924,17.5171,31600.0
2009-02-06 12:30:00,33.72,33.99,33.65,33.89,33800.0,17.5171,17.6573,17.4807,17.6054,33800.0
2009-02-06 13:00:00,33.91,34.11,33.87,33.98,56800.0,17.6158,17.7197,17.595,17.6521,56800.0
2009-02-06 13:30:00,33.98,34.8,33.91,34.73,200500.0,17.6521,18.0781,17.6158,18.0418,200500.0
2009-02-06 14:00:00,34.72,34.75,34.24,34.52,96800.0,18.0366,18.0521,17.7872,17.9327,96800.0
2009-02-06 14:30:00,34.55,34.89,34.44,34.81,78700.0,17.9482,18.1249,17.8911,18.0833,78700.0
2009-02-06 15:00:00,34.83,35.0,34.53,34.92,215600.0,18.0937,18.182,17.9379,18.1405,215600.0
2009-02-06 15:30:00,34.91,35.2,34.83,35.11,671300.0,18.1353,18.2859,18.0937,18.2392,671300.0
2009-02-09 09:30:00,35.12,35.31,34.45,34.97,108000.0,18.2444,18.3431,17.8963,18.1664,108000.0
2009-02-09 10:00:00,35.0,35.37,34.58,35.23,128800.0,18.182,18.3742,17.9638,18.3015,128800.0
2009-02-09 10:30:00,35.12,35.51,34.9,35.5,85300.0,18.2444,18.447,18.1301,18.4418,85300.0
2009-02-09 11:00:00,35.52,35.7,35.27,35.5,78300.0,18.4521,18.5457,18.3223,18.4418,78300.0
2009-02-09 11:30:00,35.46,35.5,34.72,34.78,136500.0,18.421,18.4418,18.0366,18.0677,136500.0
2009-02-09 12:00:00,34.77,35.26,34.77,35.11,87500.0,18.0625,18.3171,18.0625,18.2392,87500.0
2009-02-09 12:30:00,35.12,35.44,34.97,35.36,346500.0,18.2444,18.4106,18.1664,18.369,346500.0
2009-02-09 13:00:00,35.38,35.5,35.13,35.28,58100.0,18.3794,18.4418,18.2495,18.3275,58100.0
2009-02-09 13:30:00,35.26,35.27,34.7,35.04,56500.0,18.3171,18.3223,18.0262,18.2028,56500.0
2009-02-09 14:00:00,35.04,35.13,34.66,34.75,49000.0,18.2028,18.2495,18.0054,18.0521,49000.0
2009-02-09 14:30:00,34.78,34.95,34.58,34.91,59900.0,18.0677,18.156,17.9638,18.1353,59900.0
2009-02-09 15:00:00,34.96,35.42,34.85,35.25,164700.0,18.1612,18.4002,18.1041,18.3119,164700.0
2009-02-09 15:30:00,35.26,35.55,35.16,35.26,182100.0,18.3171,18.4677,18.2651,18.3171,182100.0
2009-02-10 09:30:00,33.96,34.32,33.87,34.28,467300.0,17.6417,17.8288,17.595,17.808,467300.0
2009-02-10 10:00:00,34.28,34.48,34.05,34.25,271200.0,17.808,17.9119,17.6885,17.7924,271200.0
2009-02-10 10:30:00,34.26,34.65,34.26,34.5,140600.0,17.7976,18.0002,17.7976,17.9223,140600.0
2009-02-10 11:00:00,34.49,34.69,34.07,34.18,293600.0,17.9171,18.021,17.6989,17.756,293600.0
2009-02-10 11:30:00,34.17,34.23,33.86,34.21,258000.0,17.7508,17.782,17.5898,17.7716,258000.0
2009-02-10 12:00:00,34.23,34.24,33.88,33.95,108600.0,17.782,17.7872,17.6002,17.6366,108600.0
2009-02-10 12:30:00,33.93,34.23,33.88,34.15,80600.0,17.6262,17.782,17.6002,17.7405,80600.0
2009-02-10 13:00:00,34.15,34.15,33.85,34.01,142300.0,17.7405,17.7405,17.5846,17.6677,142300.0
2009-02-10 13:30:00,34.0,34.07,33.91,33.97,80000.0,17.6625,17.6989,17.6158,17.6469,80000.0
2009-02-10 14:00:00,33.95,34.03,33.55,33.55,120300.0,17.6366,17.6781,17.4288,17.4288,120300.0
2009-02-10 14:30:00,33.57,33.98,33.45,33.58,200200.0,17.4391,17.6521,17.3768,17.4443,200200.0
2009-02-10 15:00:00,33.57,33.72,32.79,33.06,263400.0,17.4391,17.5171,17.034,17.1742,263400.0
2009-02-10 15:30:00,33.06,33.2,32.79,32.87,666100.0,17.1742,17.2469,17.034,17.0755,666100.0
2009-02-11 09:30:00,33.43,33.65,32.49,32.49,144500.0,17.3664,17.4807,16.8781,16.8781,144500.0
2009-02-11 10:00:00,32.49,32.59,31.94,32.42,289000.0,16.8781,16.9301,16.5924,16.8417,289000.0
2009-02-11 10:30:00,32.4,32.68,32.18,32.57,230200.0,16.8314,16.9768,16.7171,16.9197,230200.0
2009-02-11 11:00:00,32.53,33.0,32.5,32.88,152900.0,16.8989,17.143,16.8833,17.0807,152900.0
2009-02-11 11:30:00,32.87,32.99,32.54,32.61,87800.0,17.0755,17.1378,16.9041,16.9404,87800.0
2009-02-11 12:00:00,32.67,32.9,32.64,32.84,103600.0,16.9716,17.0911,16.956,17.0599,103600.0
2009-02-11 12:30:00,32.84,33.14,32.71,32.84,101100.0,17.0599,17.2158,16.9924,17.0599,101100.0
2009-02-11 13:00:00,32.85,32.93,32.69,32.85,84000.0,17.0651,17.1067,16.982,17.0651,84000.0
2009-02-11 13:30:00,32.83,32.92,32.12,32.21,106200.0,17.0547,17.1015,16.6859,16.7326,106200.0
2009-02-11 14:00:00,32.22,32.45,32.04,32.4,150300.0,16.7378,16.8573,16.6443,16.8314,150300.0
2009-02-11 14:30:00,32.42,33.0,32.26,32.85,252100.0,16.8417,17.143,16.7586,17.0651,252100.0
2009-02-11 15:00:00,32.85,33.16,32.67,32.69,346400.0,17.0651,17.2262,16.9716,16.982,346400.0
2009-02-11 15:30:00,32.7,33.5,32.45,33.4,524100.0,16.9872,17.4028,16.8573,17.3508,524100.0
2009-02-12 09:30:00,32.31,32.43,31.67,31.69,153500.0,16.7846,16.8469,16.4521,16.4625,153500.0
2009-02-12 10:00:00,31.67,31.82,31.31,31.8,99300.0,16.4521,16.53,16.2651,16.5197,99300.0
2009-02-12 10:30:00,31.84,32.09,31.5,32.03,75100.0,16.5404,16.6703,16.3638,16.6391,75100.0
2009-02-12 11:00:00,32.02,32.11,31.77,31.98,70800.0,16.6339,16.6807,16.5041,16.6132,70800.0
2009-02-12 11:30:00,31.98,32.27,31.95,32.1,117300.0,16.6132,16.7638,16.5976,16.6755,117300.0
2009-02-12 12:00:00,32.08,32.74,32.04,32.72,68300.0,16.6651,17.008,16.6443,16.9976,68300.0
2009-02-12 12:30:00,32.72,32.75,32.15,32.15,90700.0,16.9976,17.0132,16.7015,16.7015,90700.0
2009-02-12 13:00:00,32.16,32.16,31.6,31.72,57500.0,16.7067,16.7067,16.4158,16.4781,57500.0
2009-02-12 13:30:00,31.72,31.84,31.39,31.72,92300.0,16.4781,16.5404,16.3067,16.4781,92300.0
2009-02-12 14:00:00,31.71,31.74,31.38,31.42,66100.0,16.4729,16.4885,16.3015,16.3223,66100.0
2009-02-12 14:30:00,31.42,31.44,31.0,31.03,99100.0,16.3223,16.3326,16.1041,16.1197,99100.0
2009-02-12 15:00:00,31.03,32.04,30.71,32.02,332600.0,16.1197,16.6443,15.9534,16.6339,332600.0
2009-02-12 15:30:00,32.05,33.01,31.77,32.85,506400.0,16.6495,17.1482,16.5041,17.0651,506400.0
2009-02-13 09:30:00,32.28,32.6,31.52,32.11,82000.0,16.769,16.9352,16.3742,16.6807,82000.0
2009-02-13 10:00:00,32.11,32.43,31.93,32.3,41500.0,16.6807,16.8469,16.5872,16.7794,41500.0
2009-02-13 10:30:00,32.3,32.44,31.89,32.24,74900.0,16.7794,16.8521,16.5664,16.7482,74900.0
2009-02-13 11:00:00,32.24,32.28,32.02,32.09,43100.0,16.7482,16.769,16.6339,16.6703,43100.0
2009-02-13 11:30:00,32.13,32.41,31.85,32.0,49700.0,16.6911,16.8365,16.5456,16.6236,49700.0
2009-02-13 12:00:00,31.94,32.14,31.67,32.08,90400.0,16.5924,16.6963,16.4521,16.6651,90400.0
2009-02-13 12:30:00,32.12,32.14,31.32,31.45,64400.0,16.6859,16.6963,16.2703,16.3378,64400.0
2009-02-13 13:00:00,31.42,32.12,31.42,31.97,132000.0,16.3223,16.6859,16.3223,16.608,132000.0
2009-02-13 13:30:00,31.97,32.03,31.61,31.63,159300.0,16.608,16.6391,16.421,16.4313,159300.0
2009-02-13 14:00:00,31.68,31.91,31.42,31.65,101600.0,16.4573,16.5768,16.3223,16.4417,101600.0
2009-02-13 14:30:00,31.62,31.8,31.36,31.42,93900.0,16.4262,16.5197,16.2911,16.3223,93900.0
2009-02-13 15:00:00,31.42,31.77,30.97,31.1,164900.0,16.3223,16.5041,16.0885,16.156,164900.0
2009-02-13 15:30:00,31.1,31.68,30.8,30.96,447600.0,16.156,16.4573,16.0002,16.0833,447600.0
2009-02-17 09:30:00,30.01,30.94,29.39,29.8,184300.0,15.5898,16.0729,15.2677,15.4807,184300.0
2009-02-17 10:00:00,29.82,29.83,29.33,29.6,157800.0,15.4911,15.4963,15.2365,15.3768,157800.0
2009-02-17 10:30:00,29.59,29.89,29.59,29.76,114400.0,15.3716,15.5274,15.3716,15.4599,114400.0
2009-02-17 11:00:00,29.75,29.79,29.51,29.52,56200.0,15.4547,15.4755,15.33,15.3352,56200.0
2009-02-17 11:30:00,29.56,29.57,29.31,29.51,73700.0,15.356,15.3612,15.2261,15.33,73700.0
2009-02-17 12:00:00,29.47,29.53,28.94,29.03,147500.0,15.3093,15.3404,15.0339,15.0807,147500.0
2009-02-17 12:30:00,29.03,29.1,28.94,29.0,124900.0,15.0807,15.117,15.0339,15.0651,124900.0
2009-02-17 13:00:00,29.01,29.08,28.62,28.63,136500.0,15.0703,15.1067,14.8677,14.8729,136500.0
2009-02-17 13:30:00,28.61,29.31,28.57,29.15,125900.0,14.8625,15.2261,14.8417,15.143,125900.0
2009-02-17 14:00:00,29.16,29.47,29.13,29.24,172200.0,15.1482,15.3093,15.1326,15.1898,172200.0
2009-02-17 14:30:00,29.27,29.55,29.16,29.21,135300.0,15.2054,15.3508,15.1482,15.1742,135300.0
2009-02-17 15:00:00,29.19,29.2,28.32,28.32,271100.0,15.1638,15.169,14.7118,14.7118,271100.0
2009-02-17 15:30:00,28.34,29.07,28.32,28.52,737100.0,14.7222,15.1015,14.7118,14.8157,737100.0
2009-02-18 09:30:00,28.55,29.38,28.2,28.24,149200.0,14.8313,15.2625,14.6495,14.6703,149200.0
2009-02-18 10:00:00,28.25,28.45,27.4,28.09,230600.0,14.6755,14.7794,14.2339,14.5924,230600.0
2009-02-18 10:30:00,28.1,28.53,28.03,28.3,175400.0,14.5976,14.8209,14.5612,14.7015,175400.0
2009-02-18 11:00:00,28.3,28.52,28.1,28.34,170400.0,14.7015,14.8157,14.5976,14.7222,170400.0
2009-02-18 11:30:00,28.36,28.38,28.11,28.22,137400.0,14.7326,14.743,14.6028,14.6599,137400.0
2009-02-18 12:00:00,28.2,28.4,28.1,28.3,102800.0,14.6495,14.7534,14.5976,14.7015,102800.0
2009-02-18 12:30:00,28.33,28.38,27.83,28.18,89900.0,14.717,14.743,14.4573,14.6391,89900.0
2009-02-18 13:00:00,28.19,28.31,27.8,28.16,95300.0,14.6443,14.7067,14.4417,14.6287,95300.0
2009-02-18 13:30:00,28.19,28.3,28.02,28.22,102100.0,14.6443,14.7015,14.556,14.6599,102100.0
2009-02-18 14:00:00,28.22,28.28,27.91,28.05,131800.0,14.6599,14.6911,14.4989,14.5716,131800.0
2009-02-18 14:30:00,28.03,28.18,27.74,28.18,157900.0,14.5612,14.6391,14.4105,14.6391,157900.0
2009-02-18 15:00:00,28.12,28.32,27.97,28.05,319900.0,14.6079,14.7118,14.53,14.5716,319900.0
2009-02-18 15:30:00,28.03,28.55,28.0,28.51,454500.0,14.5612,14.8313,14.5456,14.8105,454500.0
2009-02-19 09:30:00,29.1,29.14,28.54,28.66,96400.0,15.117,15.1378,14.8261,14.8885,96400.0
2009-02-19 10:00:00,28.65,28.65,28.16,28.36,73500.0,14.8833,14.8833,14.6287,14.7326,73500.0
2009-02-19 10:30:00,28.36,28.36,28.12,28.25,106600.0,14.7326,14.7326,14.6079,14.6755,106600.0
2009-02-19 11:00:00,28.29,28.48,28.09,28.21,71500.0,14.6963,14.795,14.5924,14.6547,71500.0
2009-02-19 11:30:00,28.22,28.29,27.84,27.88,92900.0,14.6599,14.6963,14.4625,14.4833,92900.0
2009-02-19 12:00:00,27.88,28.07,27.59,28.02,117200.0,14.4833,14.582,14.3326,14.556,117200.0
2009-02-19 12:30:00,28.02,28.2,27.94,27.95,47200.0,14.556,14.6495,14.5144,14.5196,47200.0
2009-02-19 13:00:00,27.95,28.23,27.79,28.15,49000.0,14.5196,14.6651,14.4365,14.6235,49000.0
2009-02-19 13:30:00,28.13,28.14,27.71,27.8,48000.0,14.6131,14.6183,14.395,14.4417,48000.0
2009-02-19 14:00:00,27.82,28.05,27.7,27.85,62800.0,14.4521,14.5716,14.3898,14.4677,62800.0
2009-02-19 14:30:00,27.86,27.87,27.5,27.72,165100.0,14.4729,14.4781,14.2859,14.4002,165100.0
2009-02-19 15:00:00,27.71,27.76,27.18,27.31,253000.0,14.395,14.4209,14.1196,14.1872,253000.0
2009-02-19 15:30:00,27.31,27.36,26.57,26.82,647000.0,14.1872,14.2131,13.8027,13.9326,647000.0
2009-02-20 09:30:00,26.44,27.15,25.77,26.91,133800.0,13.7352,14.104,13.3872,13.9794,133800.0
2009-02-20 10:00:00,26.92,27.6,26.7,27.39,127800.0,13.9846,14.3378,13.8703,14.2287,127800.0
2009-02-20 10:30:00,27.39,27.7,27.25,27.35,138200.0,14.2287,14.3898,14.156,14.2079,138200.0
2009-02-20 11:00:00,27.35,27.64,27.16,27.5,176200.0,14.2079,14.3586,14.1092,14.2859,176200.0
2009-02-20 11:30:00,27.47,27.81,27.36,27.76,175500.0,14.2703,14.4469,14.2131,14.4209,175500.0
2009-02-20 12:00:00,27.74,28.2,27.69,27.94,148500.0,14.4105,14.6495,14.3846,14.5144,148500.0
2009-02-20 12:30:00,27.95,27.97,27.75,27.85,134000.0,14.5196,14.53,14.4157,14.4677,134000.0
2009-02-20 13:00:00,27.83,28.22,27.8,28.14,142300.0,14.4573,14.6599,14.4417,14.6183,142300.0
2009-02-20 13:30:00,28.15,28.5,28.13,28.24,163600.0,14.6235,14.8054,14.6131,14.6703,163600.0
2009-02-20 14:00:00,28.25,29.21,27.97,28.53,394400.0,14.6755,15.1742,14.53,14.8209,394400.0
2009-02-20 14:30:00,28.57,29.94,28.55,29.5,306600.0,14.8417,15.5534,14.8313,15.3248,306600.0
2009-02-20 15:00:00,29.52,29.68,29.26,29.41,315400.0,15.3352,15.4183,15.2002,15.2781,315400.0
2009-02-20 15:30:00,29.37,30.07,29.12,30.03,723700.0,15.2573,15.6209,15.1274,15.6002,723700.0
2009-02-23 09:30:00,30.44,30.44,28.71,29.2,170300.0,15.8132,15.8132,14.9144,15.169,170300.0
2009-02-23 10:00:00,29.2,29.22,28.58,28.79,116600.0,15.169,15.1794,14.8469,14.956,116600.0
2009-02-23 10:30:00,28.77,28.81,28.25,28.3,86500.0,14.9456,14.9664,14.6755,14.7015,86500.0
2009-02-23 11:00:00,28.25,28.73,28.18,28.29,102300.0,14.6755,14.9248,14.6391,14.6963,102300.0
2009-02-23 11:30:00,28.33,28.56,28.05,28.54,54100.0,14.717,14.8365,14.5716,14.8261,54100.0
2009-02-23 12:00:00,28.52,28.55,28.07,28.08,82900.0,14.8157,14.8313,14.582,14.5872,82900.0
2009-02-23 12:30:00,28.07,28.16,27.99,28.1,123800.0,14.582,14.6287,14.5404,14.5976,123800.0
2009-02-23 13:00:00,28.06,28.21,27.98,28.07,90900.0,14.5768,14.6547,14.5352,14.582,90900.0
2009-02-23 13:30:00,28.08,28.32,27.9,28.15,56600.0,14.5872,14.7118,14.4937,14.6235,56600.0
2009-02-23 14:00:00,28.14,28.6,27.93,28.55,109900.0,14.6183,14.8573,14.5092,14.8313,109900.0
2009-02-23 14:30:00,28.54,28.57,27.75,27.76,143100.0,14.8261,14.8417,14.4157,14.4209,143100.0
2009-02-23 15:00:00,27.76,28.07,27.6,27.71,210800.0,14.4209,14.582,14.3378,14.395,210800.0
2009-02-23 15:30:00,27.71,27.87,27.22,27.31,654600.0,14.395,14.4781,14.1404,14.1872,654600.0
2009-02-24 09:30:00,27.42,28.37,27.21,27.74,150700.0,14.2443,14.7378,14.1352,14.4105,150700.0
2009-02-24 10:00:00,27.74,27.81,27.29,27.62,138600.0,14.4105,14.4469,14.1768,14.3482,138600.0
2009-02-24 10:30:00,27.62,28.1,27.57,28.03,111000.0,14.3482,14.5976,14.3222,14.5612,111000.0
2009-02-24 11:00:00,28.02,28.15,27.56,27.59,90500.0,14.556,14.6235,14.317,14.3326,90500.0
2009-02-24 11:30:00,27.6,27.6,27.18,27.34,95700.0,14.3378,14.3378,14.1196,14.2028,95700.0
2009-02-24 12:00:00,27.32,27.46,27.2,27.36,99400.0,14.1924,14.2651,14.13,14.2131,99400.0
2009-02-24 12:30:00,27.38,27.62,27.31,27.47,93900.0,14.2235,14.3482,14.1872,14.2703,93900.0
2009-02-24 13:00:00,27.47,27.91,27.4,27.91,73100.0,14.2703,14.4989,14.2339,14.4989,73100.0
2009-02-24 13:30:00,27.94,28.38,27.87,28.31,119000.0,14.5144,14.743,14.4781,14.7067,119000.0
2009-02-24 14:00:00,28.3,28.7,28.24,28.51,165300.0,14.7015,14.9093,14.6703,14.8105,165300.0
2009-02-24 14:30:00,28.52,28.88,28.44,28.79,149000.0,14.8157,15.0028,14.7742,14.956,149000.0
2009-02-24 15:00:00,28.81,29.04,28.75,28.9,335900.0,14.9664,15.0859,14.9352,15.0131,335900.0
2009-02-24 15:30:00,28.92,29.15,28.77,29.03,804100.0,15.0235,15.143,14.9456,15.0807,804100.0
2009-02-25 09:30:00,28.59,28.66,27.77,28.18,146400.0,14.8521,14.8885,14.4261,14.6391,146400.0
2009-02-25 10:00:00,28.18,28.32,27.81,28.25,97300.0,14.6391,14.7118,14.4469,14.6755,97300.0
2009-02-25 10:30:00,28.3,28.3,27.47,27.5,108400.0,14.7015,14.7015,14.2703,14.2859,108400.0
2009-02-25 11:00:00,27.5,28.07,27.5,28.0,82800.0,14.2859,14.582,14.2859,14.5456,82800.0
2009-02-25 11:30:00,28.02,28.69,28.0,28.12,116000.0,14.556,14.9041,14.5456,14.6079,116000.0
2009-02-25 12:00:00,28.11,28.24,27.98,28.12,103500.0,14.6028,14.6703,14.5352,14.6079,103500.0
2009-02-25 12:30:00,28.12,28.26,28.0,28.22,68100.0,14.6079,14.6807,14.5456,14.6599,68100.0
2009-02-25 13:00:00,28.2,28.4,28.1,28.15,38300.0,14.6495,14.7534,14.5976,14.6235,38300.0
2009-02-25 13:30:00,28.16,29.12,28.16,29.12,79800.0,14.6287,15.1274,14.6287,15.1274,79800.0
2009-02-25 14:00:00,29.13,29.25,28.32,28.77,131900.0,15.1326,15.195,14.7118,14.9456,131900.0
2009-02-25 14:30:00,28.77,29.17,28.55,28.95,131600.0,14.9456,15.1534,14.8313,15.0391,131600.0
2009-02-25 15:00:00,28.95,29.9,28.89,29.61,288100.0,15.0391,15.5326,15.008,15.382,288100.0
2009-02-25 15:30:00,29.58,29.95,28.71,28.81,391300.0,15.3664,15.5586,14.9144,14.9664,391300.0
2009-02-26 09:30:00,30.12,30.9,29.26,30.44,227200.0,15.6469,16.0521,15.2002,15.8132,227200.0
2009-02-26 10:00:00,30.45,30.65,30.11,30.57,134300.0,15.8184,15.9222,15.6417,15.8807,134300.0
2009-02-26 10:30:00,30.5,30.81,30.37,30.72,102400.0,15.8443,16.0054,15.7768,15.9586,102400.0
2009-02-26 11:00:00,30.67,30.99,30.52,30.82,93500.0,15.9326,16.0989,15.8547,16.0106,93500.0
2009-02-26 11:30:00,30.83,30.98,30.55,30.59,144400.0,16.0158,16.0937,15.8703,15.8911,144400.0
2009-02-26 12:00:00,30.58,30.68,30.29,30.51,100700.0,15.8859,15.9378,15.7352,15.8495,100700.0
2009-02-26 12:30:00,30.5,30.9,30.49,30.58,106200.0,15.8443,16.0521,15.8391,15.8859,106200.0
2009-02-26 13:00:00,30.57,30.76,30.56,30.7,106100.0,15.8807,15.9794,15.8755,15.9482,106100.0
2009-02-26 13:30:00,30.7,30.8,30.42,30.56,122400.0,15.9482,16.0002,15.8028,15.8755,122400.0
2009-02-26 14:00:00,30.56,30.6,29.84,29.87,120500.0,15.8755,15.8963,15.5015,15.5171,120500.0
2009-02-26 14:30:00,29.86,29.9,29.27,29.33,164000.0,15.5119,15.5326,15.2054,15.2365,164000.0
2009-02-26 15:00:00,29.33,30.0,28.54,28.94,284900.0,15.2365,15.5846,14.8261,15.0339,284900.0
2009-02-26 15:30:00,28.94,29.14,28.65,28.78,509700.0,15.0339,15.1378,14.8833,14.9508,509700.0
2009-02-27 09:30:00,29.8,30.02,28.61,29.25,188800.0,15.4807,15.595,14.8625,15.195,188800.0
2009-02-27 10:00:00,29.19,30.27,29.12,30.12,141000.0,15.1638,15.7248,15.1274,15.6469,141000.0
2009-02-27 10:30:00,30.12,30.14,29.48,29.63,131800.0,15.6469,15.6573,15.3145,15.3924,131800.0
2009-02-27 11:00:00,29.65,29.8,29.36,29.62,189400.0,15.4028,15.4807,15.2521,15.3872,189400.0
2009-02-27 11:30:00,29.6,29.85,29.46,29.82,138100.0,15.3768,15.5067,15.3041,15.4911,138100.0
2009-02-27 12:00:00,29.84,30.18,29.8,30.12,107300.0,15.5015,15.6781,15.4807,15.6469,107300.0
2009-02-27 12:30:00,30.13,30.3,30.0,30.2,59300.0,15.6521,15.7404,15.5846,15.6885,59300.0
2009-02-27 13:00:00,30.2,30.28,29.86,29.98,57700.0,15.6885,15.73,15.5119,15.5742,57700.0
2009-02-27 13:30:00,29.99,30.16,29.75,29.97,105700.0,15.5794,15.6677,15.4547,15.569,105700.0
2009-02-27 14:00:00,29.94,30.44,29.84,30.13,95200.0,15.5534,15.8132,15.5015,15.6521,95200.0
2009-02-27 14:30:00,30.12,30.56,30.11,30.46,82300.0,15.6469,15.8755,15.6417,15.8235,82300.0
2009-02-27 15:00:00,30.42,30.42,29.57,29.59,159300.0,15.8028,15.8028,15.3612,15.3716,159300.0
2009-02-27 15:30:00,29.56,30.14,29.53,29.89,447200.0,15.356,15.6573,15.3404,15.5274,447200.0
2009-03-02 09:30:00,29.4,29.59,28.87,29.12,119400.0,15.2729,15.3716,14.9976,15.1274,119400.0
2009-03-02 10:00:00,29.12,29.28,28.64,28.67,66600.0,15.1274,15.2106,14.8781,14.8937,66600.0
2009-03-02 10:30:00,28.66,28.82,28.54,28.57,49400.0,14.8885,14.9716,14.8261,14.8417,49400.0
2009-03-02 11:00:00,28.56,28.69,28.39,28.42,38200.0,14.8365,14.9041,14.7482,14.7638,38200.0
2009-03-02 11:30:00,28.44,28.45,27.66,27.69,108400.0,14.7742,14.7794,14.369,14.3846,108400.0
2009-03-02 12:00:00,27.7,28.04,27.5,28.01,170600.0,14.3898,14.5664,14.2859,14.5508,170600.0
2009-03-02 12:30:00,28.01,28.04,27.78,27.88,53700.0,14.5508,14.5664,14.4313,14.4833,53700.0
2009-03-02 13:00:00,27.95,28.03,27.66,27.7,49000.0,14.5196,14.5612,14.369,14.3898,49000.0
2009-03-02 13:30:00,27.69,28.1,27.6,28.1,105400.0,14.3846,14.5976,14.3378,14.5976,105400.0
2009-03-02 14:00:00,28.12,28.15,27.64,27.68,66900.0,14.6079,14.6235,14.3586,14.3794,66900.0
2009-03-02 14:30:00,27.68,28.21,27.56,27.56,121000.0,14.3794,14.6547,14.317,14.317,121000.0
2009-03-02 15:00:00,27.56,27.6,26.81,27.14,225500.0,14.317,14.3378,13.9274,14.0989,225500.0
2009-03-02 15:30:00,27.14,27.28,26.56,27.15,614400.0,14.0989,14.1716,13.7976,14.104,614400.0
2009-03-03 09:30:00,27.74,28.35,27.74,28.18,161100.0,14.4105,14.7274,14.4105,14.6391,161100.0
2009-03-03 10:00:00,28.17,28.32,27.81,27.89,120100.0,14.6339,14.7118,14.4469,14.4885,120100.0
2009-03-03 10:30:00,27.9,27.9,27.5,27.5,77400.0,14.4937,14.4937,14.2859,14.2859,77400.0
2009-03-03 11:00:00,27.45,27.53,26.82,27.41,111400.0,14.2599,14.3015,13.9326,14.2391,111400.0
2009-03-03 11:30:00,27.39,27.48,27.11,27.26,73400.0,14.2287,14.2755,14.0833,14.1612,73400.0
2009-03-03 12:00:00,27.26,28.0,27.21,27.95,104000.0,14.1612,14.5456,14.1352,14.5196,104000.0
2009-03-03 12:30:00,27.94,27.99,27.32,27.35,52000.0,14.5144,14.5404,14.1924,14.2079,52000.0
2009-03-03 13:00:00,27.36,27.74,27.36,27.45,43900.0,14.2131,14.4105,14.2131,14.2599,43900.0
2009-03-03 13:30:00,27.5,27.7,27.24,27.62,60600.0,14.2859,14.3898,14.1508,14.3482,60600.0
2009-03-03 14:00:00,27.59,27.9,27.48,27.8,89400.0,14.3326,14.4937,14.2755,14.4417,89400.0
2009-03-03 14:30:00,27.8,28.27,27.75,28.1,193500.0,14.4417,14.6859,14.4157,14.5976,193500.0
2009-03-03 15:00:00,28.09,28.1,27.47,27.57,139100.0,14.5924,14.5976,14.2703,14.3222,139100.0
2009-03-03 15:30:00,27.55,28.18,27.36,28.09,435300.0,14.3118,14.6391,14.2131,14.5924,435300.0
2009-03-04 09:30:00,28.7,29.77,28.01,28.13,132700.0,14.9093,15.4651,14.5508,14.6131,132700.0
2009-03-04 10:00:00,28.12,28.43,27.4,27.63,142700.0,14.6079,14.769,14.2339,14.3534,142700.0
2009-03-04 10:30:00,27.64,27.82,27.29,27.39,105400.0,14.3586,14.4521,14.1768,14.2287,105400.0
2009-03-04 11:00:00,27.41,27.95,27.4,27.94,93900.0,14.2391,14.5196,14.2339,14.5144,93900.0
2009-03-04 11:30:00,27.95,28.09,27.77,27.87,47200.0,14.5196,14.5924,14.4261,14.4781,47200.0
2009-03-04 12:00:00,27.88,27.88,27.47,27.6,84500.0,14.4833,14.4833,14.2703,14.3378,84500.0
2009-03-04 12:30:00,27.59,27.67,27.15,27.22,100200.0,14.3326,14.3742,14.104,14.1404,100200.0
2009-03-04 13:00:00,27.2,27.63,27.19,27.53,107600.0,14.13,14.3534,14.1248,14.3015,107600.0
2009-03-04 13:30:00,27.53,27.66,27.21,27.22,61100.0,14.3015,14.369,14.1352,14.1404,61100.0
2009-03-04 14:00:00,27.21,27.73,27.16,27.55,99500.0,14.1352,14.4054,14.1092,14.3118,99500.0
2009-03-04 14:30:00,27.55,28.15,27.51,28.02,132800.0,14.3118,14.6235,14.2911,14.556,132800.0
2009-03-04 15:00:00,28.03,28.5,27.97,28.5,221200.0,14.5612,14.8054,14.53,14.8054,221200.0
2009-03-04 15:30:00,28.49,28.55,27.78,28.05,361800.0,14.8002,14.8313,14.4313,14.5716,361800.0
2009-03-05 09:30:00,27.67,27.77,26.76,27.21,144800.0,14.3742,14.4261,13.9014,14.1352,144800.0
2009-03-05 10:00:00,27.21,27.28,26.94,27.08,168700.0,14.1352,14.1716,13.995,14.0677,168700.0
2009-03-05 10:30:00,27.08,27.16,26.95,27.03,129400.0,14.0677,14.1092,14.0002,14.0417,129400.0
2009-03-05 11:00:00,27.02,27.08,26.69,26.75,140600.0,14.0365,14.0677,13.8651,13.8963,140600.0
2009-03-05 11:30:00,26.73,27.0,26.47,26.55,97500.0,13.8859,14.0261,13.7508,13.7924,97500.0
2009-03-05 12:00:00,26.61,26.76,26.4,26.67,108700.0,13.8235,13.9014,13.7144,13.8547,108700.0
2009-03-05 12:30:00,26.66,26.74,26.41,26.59,74800.0,13.8495,13.8911,13.7196,13.8131,74800.0
2009-03-05 13:00:00,26.58,27.11,26.58,26.99,96400.0,13.8079,14.0833,13.8079,14.0209,96400.0
2009-03-05 13:30:00,26.96,27.08,26.67,26.82,77700.0,14.0053,14.0677,13.8547,13.9326,77700.0
2009-03-05 14:00:00,26.83,26.99,26.47,26.59,100900.0,13.9378,14.0209,13.7508,13.8131,100900.0
2009-03-05 14:30:00,26.6,27.02,26.51,26.89,240600.0,13.8183,14.0365,13.7716,13.969,240600.0
2009-03-05 15:00:00,26.86,27.26,26.57,26.6,229000.0,13.9534,14.1612,13.8027,13.8183,229000.0
2009-03-05 15:30:00,26.58,26.76,26.32,26.71,593400.0,13.8079,13.9014,13.6729,13.8755,593400.0
2009-03-06 09:30:00,27.45,27.45,26.33,26.7,123200.0,14.2599,14.2599,13.6781,13.8703,123200.0
2009-03-06 10:00:00,26.73,26.73,25.53,25.79,205100.0,13.8859,13.8859,13.2625,13.3975,205100.0
2009-03-06 10:30:00,25.79,25.96,25.2,25.31,172000.0,13.3975,13.4859,13.0911,13.1482,172000.0
2009-03-06 11:00:00,25.3,25.87,25.19,25.39,189400.0,13.143,13.4391,13.0859,13.1898,189400.0
2009-03-06 11:30:00,25.36,25.89,25.35,25.88,140000.0,13.1742,13.4495,13.169,13.4443,140000.0
2009-03-06 12:00:00,25.86,26.23,25.59,25.68,126800.0,13.4339,13.6261,13.2936,13.3404,126800.0
2009-03-06 12:30:00,25.68,26.0,25.44,25.97,79400.0,13.3404,13.5066,13.2157,13.4911,79400.0
2009-03-06 13:00:00,25.97,26.05,25.71,25.82,74100.0,13.4911,13.5326,13.356,13.4131,74100.0
2009-03-06 13:30:00,25.8,25.81,25.47,25.66,92000.0,13.4027,13.4079,13.2313,13.33,92000.0
2009-03-06 14:00:00,25.65,25.9,25.58,25.78,82800.0,13.3248,13.4547,13.2885,13.3924,82800.0
2009-03-06 14:30:00,25.79,25.8,25.15,25.19,136900.0,13.3975,13.4027,13.0651,13.0859,136900.0
2009-03-06 15:00:00,25.18,25.26,24.96,25.18,210700.0,13.0807,13.1222,12.9664,13.0807,210700.0
2009-03-06 15:30:00,25.2,27.11,25.08,26.55,817500.0,13.0911,14.0833,13.0287,13.7924,817500.0
2009-03-09 09:30:00,26.06,26.63,25.42,26.46,148800.0,13.5378,13.8339,13.2053,13.7456,148800.0
2009-03-09 10:00:00,26.46,26.82,26.26,26.58,162400.0,13.7456,13.9326,13.6417,13.8079,162400.0
2009-03-09 10:30:00,26.59,26.83,26.17,26.25,98100.0,13.8131,13.9378,13.595,13.6365,98100.0
2009-03-09 11:00:00,26.26,26.63,26.08,26.61,103400.0,13.6417,13.8339,13.5482,13.8235,103400.0
2009-03-09 11:30:00,26.6,26.78,26.48,26.64,94600.0,13.8183,13.9118,13.756,13.8391,94600.0
2009-03-09 12:00:00,26.63,26.96,26.58,26.8,97400.0,13.8339,14.0053,13.8079,13.9222,97400.0
2009-03-09 12:30:00,26.81,26.83,26.49,26.61,58900.0,13.9274,13.9378,13.7612,13.8235,58900.0
2009-03-09 13:00:00,26.59,26.59,26.33,26.51,63400.0,13.8131,13.8131,13.6781,13.7716,63400.0
2009-03-09 13:30:00,26.51,26.95,26.44,26.72,96400.0,13.7716,14.0002,13.7352,13.8807,96400.0
2009-03-09 14:00:00,26.74,27.07,26.71,27.01,88200.0,13.8911,14.0625,13.8755,14.0313,88200.0
2009-03-09 14:30:00,27.0,27.01,26.62,26.7,78600.0,14.0261,14.0313,13.8287,13.8703,78600.0
2009-03-09 15:00:00,26.71,27.11,26.69,27.04,202500.0,13.8755,14.0833,13.8651,14.0469,202500.0
2009-03-09 15:30:00,27.04,27.75,26.97,27.68,481800.0,14.0469,14.4157,14.0105,14.3794,481800.0
2009-03-10 09:30:00,28.58,29.36,28.0,29.09,233700.0,14.8469,15.2521,14.5456,15.1119,233700.0
2009-03-10 10:00:00,29.07,29.68,29.04,29.26,172200.0,15.1015,15.4183,15.0859,15.2002,172200.0
2009-03-10 10:30:00,29.26,29.59,28.96,29.41,118200.0,15.2002,15.3716,15.0443,15.2781,118200.0
2009-03-10 11:00:00,29.44,29.72,29.42,29.63,102000.0,15.2937,15.4391,15.2833,15.3924,102000.0
2009-03-10 11:30:00,29.61,29.67,29.26,29.48,112700.0,15.382,15.4132,15.2002,15.3145,112700.0
2009-03-10 12:00:00,29.49,29.98,29.49,29.63,125400.0,15.3196,15.5742,15.3196,15.3924,125400.0
2009-03-10 12:30:00,29.61,30.09,29.61,29.75,105900.0,15.382,15.6313,15.382,15.4547,105900.0
2009-03-10 13:00:00,29.74,30.29,29.7,30.22,94000.0,15.4495,15.7352,15.4287,15.6989,94000.0
2009-03-10 13:30:00,30.22,30.39,30.1,30.16,103500.0,15.6989,15.7872,15.6365,15.6677,103500.0
2009-03-10 14:00:00,30.16,30.28,30.05,30.08,114700.0,15.6677,15.73,15.6106,15.6261,114700.0
2009-03-10 14:30:00,30.08,30.5,30.04,30.47,114800.0,15.6261,15.8443,15.6054,15.8287,114800.0
2009-03-10 15:00:00,30.5,30.85,30.33,30.84,187100.0,15.8443,16.0261,15.756,16.021,187100.0
2009-03-10 15:30:00,30.89,31.48,30.71,31.18,766100.0,16.0469,16.3534,15.9534,16.1976,766100.0
2009-03-11 09:30:00,31.47,32.6,30.97,32.09,331400.0,16.3482,16.9352,16.0885,16.6703,331400.0
2009-03-11 10:00:00,32.08,32.32,31.96,32.01,185400.0,16.6651,16.7898,16.6028,16.6288,185400.0
2009-03-11 10:30:00,32.04,32.12,31.57,31.63,198000.0,16.6443,16.6859,16.4002,16.4313,198000.0
2009-03-11 11:00:00,31.61,31.74,30.98,31.2,168200.0,16.421,16.4885,16.0937,16.208,168200.0
2009-03-11 11:30:00,31.21,31.63,31.16,31.37,127400.0,16.2132,16.4313,16.1872,16.2963,127400.0
2009-03-11 12:00:00,31.37,31.65,31.3,31.53,98300.0,16.2963,16.4417,16.2599,16.3794,98300.0
2009-03-11 12:30:00,31.55,31.74,31.42,31.46,197200.0,16.3898,16.4885,16.3223,16.343,197200.0
2009-03-11 13:00:00,31.46,32.08,31.44,31.67,373300.0,16.343,16.6651,16.3326,16.4521,373300.0
2009-03-11 13:30:00,31.68,32.04,31.6,31.91,98800.0,16.4573,16.6443,16.4158,16.5768,98800.0
2009-03-11 14:00:00,31.92,32.06,31.48,31.74,152800.0,16.582,16.6547,16.3534,16.4885,152800.0
2009-03-11 14:30:00,31.71,32.13,31.65,31.8,178200.0,16.4729,16.6911,16.4417,16.5197,178200.0
2009-03-11 15:00:00,31.8,32.4,31.79,32.19,176400.0,16.5197,16.8314,16.5145,16.7223,176400.0
2009-03-11 15:30:00,32.19,32.34,30.89,31.16,524000.0,16.7223,16.8002,16.0469,16.1872,524000.0
2009-03-12 09:30:00,31.26,31.55,29.96,30.35,308400.0,16.4035,16.5556,15.7213,15.926,308400.0
2009-03-12 10:00:00,30.36,30.98,30.31,30.83,128000.0,15.9312,16.2565,15.905,16.1778,128000.0
2009-03-12 10:30:00,30.84,31.39,30.7,31.38,191200.0,16.1831,16.4717,16.1096,16.4664,191200.0
2009-03-12 11:00:00,31.38,31.96,31.23,31.51,88300.0,16.4664,16.7708,16.3877,16.5347,88300.0
2009-03-12 11:30:00,31.55,31.76,31.35,31.73,32600.0,16.5556,16.6658,16.4507,16.6501,32600.0
2009-03-12 12:00:00,31.77,32.0,31.23,31.27,77500.0,16.6711,16.7918,16.3877,16.4087,77500.0
2009-03-12 12:30:00,31.28,31.88,31.21,31.87,50900.0,16.414,16.7288,16.3772,16.7236,50900.0
2009-03-12 13:00:00,31.88,32.01,31.7,32.0,90500.0,16.7288,16.797,16.6344,16.7918,90500.0
2009-03-12 13:30:00,32.0,32.38,31.98,32.38,117700.0,16.7918,16.9912,16.7813,16.9912,117700.0
2009-03-12 14:00:00,32.39,32.8,32.29,32.75,176600.0,16.9964,17.2116,16.944,17.1853,176600.0
2009-03-12 14:30:00,32.77,32.9,32.35,32.35,177900.0,17.1958,17.264,16.9754,16.9754,177900.0
2009-03-12 15:00:00,32.35,32.52,31.97,32.48,196600.0,16.9754,17.0646,16.776,17.0437,196600.0
2009-03-12 15:30:00,32.48,32.77,32.28,32.47,870700.0,17.0437,17.1958,16.9387,17.0384,870700.0
2009-03-13 09:30:00,33.06,33.1,31.6,31.96,99200.0,17.348,17.369,16.5819,16.7708,99200.0
2009-03-13 10:00:00,31.94,32.59,31.76,31.83,89400.0,16.7603,17.1014,16.6658,16.7026,89400.0
2009-03-13 10:30:00,31.8,32.36,31.5,32.06,54800.0,16.6868,16.9807,16.5294,16.8233,54800.0
2009-03-13 11:00:00,32.12,32.36,31.76,32.15,72500.0,16.8547,16.9807,16.6658,16.8705,72500.0
2009-03-13 11:30:00,32.15,32.31,31.87,32.09,42400.0,16.8705,16.9545,16.7236,16.839,42400.0
2009-03-13 12:00:00,32.09,32.2,31.47,31.59,55400.0,16.839,16.8967,16.5137,16.5766,55400.0
2009-03-13 12:30:00,31.55,32.29,31.54,31.87,51400.0,16.5556,16.944,16.5504,16.7236,51400.0
2009-03-13 13:00:00,31.91,32.49,31.84,32.16,48500.0,16.7446,17.0489,16.7078,16.8757,48500.0
2009-03-13 13:30:00,32.14,32.66,32.04,32.6,40800.0,16.8652,17.1381,16.8128,17.1066,40800.0
2009-03-13 14:00:00,32.6,32.8,32.27,32.5,69400.0,17.1066,17.2116,16.9335,17.0542,69400.0
2009-03-13 14:30:00,32.53,32.61,32.18,32.31,73200.0,17.0699,17.1119,16.8862,16.9545,73200.0
2009-03-13 15:00:00,32.32,32.66,32.26,32.53,99500.0,16.9597,17.1381,16.9282,17.0699,99500.0
2009-03-13 15:30:00,32.56,32.93,32.2,32.47,271100.0,17.0856,17.2798,16.8967,17.0384,271100.0
2009-03-16 09:30:00,32.7,32.75,31.47,31.83,119600.0,17.1591,17.1853,16.5137,16.7026,119600.0
2009-03-16 10:00:00,31.83,32.06,30.96,31.06,74000.0,16.7026,16.8233,16.246,16.2985,74000.0
2009-03-16 10:30:00,31.06,31.64,31.06,31.38,50200.0,16.2985,16.6029,16.2985,16.4664,50200.0
2009-03-16 11:00:00,31.39,31.96,31.39,31.39,42700.0,16.4717,16.7708,16.4717,16.4717,42700.0
2009-03-16 11:30:00,31.47,31.83,31.43,31.72,50600.0,16.5137,16.7026,16.4927,16.6449,50600.0
2009-03-16 12:00:00,31.68,31.99,31.39,31.8,35700.0,16.6239,16.7865,16.4717,16.6868,35700.0
2009-03-16 12:30:00,31.87,32.13,31.59,31.71,37300.0,16.7236,16.86,16.5766,16.6396,37300.0
2009-03-16 13:00:00,31.7,31.7,31.38,31.44,39900.0,16.6344,16.6344,16.4664,16.4979,39900.0
2009-03-16 13:30:00,31.47,31.71,31.21,31.28,58000.0,16.5137,16.6396,16.3772,16.414,58000.0
2009-03-16 14:00:00,31.27,31.51,31.06,31.44,54000.0,16.4087,16.5347,16.2985,16.4979,54000.0
2009-03-16 14:30:00,31.49,31.49,30.76,30.93,81600.0,16.5242,16.5242,16.1411,16.2303,81600.0
2009-03-16 15:00:00,30.94,31.04,30.06,30.37,130100.0,16.2356,16.288,15.7738,15.9364,130100.0
2009-03-16 15:30:00,30.38,30.68,29.44,29.6,551800.0,15.9417,16.0991,15.4484,15.5324,551800.0
2009-03-17 09:30:00,29.6,30.27,29.25,29.34,106000.0,15.5324,15.884,15.3487,15.396,106000.0
2009-03-17 10:00:00,29.32,29.82,29.24,29.29,126500.0,15.3855,15.6478,15.3435,15.3697,126500.0
2009-03-17 10:30:00,29.27,29.56,29.26,29.27,72500.0,15.3592,15.5114,15.354,15.3592,72500.0
2009-03-17 11:00:00,29.28,29.65,29.24,29.53,76900.0,15.3645,15.5586,15.3435,15.4957,76900.0
2009-03-17 11:30:00,29.53,29.77,29.41,29.74,71000.0,15.4957,15.6216,15.4327,15.6059,71000.0
2009-03-17 12:00:00,29.75,30.07,29.57,29.96,59400.0,15.6111,15.779,15.5167,15.7213,59400.0
2009-03-17 12:30:00,29.97,30.11,29.75,29.75,112000.0,15.7266,15.8,15.6111,15.6111,112000.0
2009-03-17 13:00:00,29.76,30.24,29.62,30.22,150300.0,15.6164,15.8682,15.5429,15.8577,150300.0
2009-03-17 13:30:00,30.23,30.71,30.21,30.24,68100.0,15.863,16.1149,15.8525,15.8682,68100.0
2009-03-17 14:00:00,30.27,30.4,30.04,30.15,56900.0,15.884,15.9522,15.7633,15.821,56900.0
2009-03-17 14:30:00,30.14,30.62,30.08,30.44,130800.0,15.8158,16.0676,15.7843,15.9732,130800.0
2009-03-17 15:00:00,30.45,31.25,30.44,31.04,105800.0,15.9784,16.3982,15.9732,16.288,105800.0
2009-03-17 15:30:00,31.04,31.65,30.96,31.56,442800.0,16.288,16.6081,16.246,16.5609,442800.0
2009-03-18 09:30:00,30.92,31.47,30.33,30.46,103500.0,16.2251,16.5137,15.9155,15.9837,103500.0
2009-03-18 10:00:00,30.43,30.87,30.38,30.81,62300.0,15.9679,16.1988,15.9417,16.1673,62300.0
2009-03-18 10:30:00,30.81,31.54,30.29,31.5,41700.0,16.1673,16.5504,15.8945,16.5294,41700.0
2009-03-18 11:00:00,31.54,31.72,31.14,31.18,40600.0,16.5504,16.6449,16.3405,16.3615,40600.0
2009-03-18 11:30:00,31.18,31.45,31.05,31.45,55500.0,16.3615,16.5032,16.2933,16.5032,55500.0
2009-03-18 12:00:00,31.46,31.57,31.1,31.11,50100.0,16.5084,16.5661,16.3195,16.3248,50100.0
2009-03-18 12:30:00,31.12,31.73,31.07,31.63,46800.0,16.33,16.6501,16.3038,16.5976,46800.0
2009-03-18 13:00:00,31.62,31.64,31.44,31.49,49600.0,16.5924,16.6029,16.4979,16.5242,49600.0
2009-03-18 13:30:00,31.45,32.16,31.45,32.01,140100.0,16.5032,16.8757,16.5032,16.797,140100.0
2009-03-18 14:00:00,32.0,33.0,31.69,32.54,186100.0,16.7918,17.3165,16.6291,17.0751,186100.0
2009-03-18 14:30:00,32.47,33.41,32.34,33.12,329100.0,17.0384,17.5317,16.9702,17.3795,329100.0
2009-03-18 15:00:00,33.1,33.22,32.23,32.68,270300.0,17.369,17.432,16.9125,17.1486,270300.0
2009-03-18 15:30:00,32.67,33.24,31.98,32.88,633400.0,17.1434,17.4425,16.7813,17.2536,633400.0
2009-03-19 09:30:00,33.22,33.32,32.07,32.31,106700.0,17.432,17.4844,16.8285,16.9545,106700.0
2009-03-19 10:00:00,32.28,32.96,32.06,32.55,101400.0,16.9387,17.2955,16.8233,17.0804,101400.0
2009-03-19 10:30:00,32.55,32.9,32.44,32.67,109100.0,17.0804,17.264,17.0227,17.1434,109100.0
2009-03-19 11:00:00,32.69,32.92,32.62,32.65,104500.0,17.1539,17.2745,17.1171,17.1329,104500.0
2009-03-19 11:30:00,32.63,33.04,32.63,33.0,69700.0,17.1224,17.3375,17.1224,17.3165,69700.0
2009-03-19 12:00:00,32.97,33.01,32.7,32.79,75200.0,17.3008,17.3218,17.1591,17.2063,75200.0
2009-03-19 12:30:00,32.79,33.32,32.78,32.89,77000.0,17.2063,17.4844,17.2011,17.2588,77000.0
2009-03-19 13:00:00,32.95,33.15,32.84,33.1,58900.0,17.2903,17.3952,17.2326,17.369,58900.0
2009-03-19 13:30:00,33.09,33.31,32.87,33.27,77900.0,17.3637,17.4792,17.2483,17.4582,77900.0
2009-03-19 14:00:00,33.25,33.5,32.91,32.98,94100.0,17.4477,17.5789,17.2693,17.306,94100.0
2009-03-19 14:30:00,32.98,33.1,32.5,32.8,189800.0,17.306,17.369,17.0542,17.2116,189800.0
2009-03-19 15:00:00,32.79,33.09,32.66,32.81,118000.0,17.2063,17.3637,17.1381,17.2168,118000.0
2009-03-19 15:30:00,32.82,33.08,32.17,32.2,574600.0,17.2221,17.3585,16.881,16.8967,574600.0
2009-03-20 09:30:00,32.19,32.35,30.7,30.93,181700.0,16.8915,16.9754,16.1096,16.2303,181700.0
2009-03-20 10:00:00,30.94,31.57,30.64,31.57,93600.0,16.2356,16.5661,16.0781,16.5661,93600.0
2009-03-20 10:30:00,31.61,31.63,31.07,31.45,106800.0,16.5871,16.5976,16.3038,16.5032,106800.0
2009-03-20 11:00:00,31.43,31.44,30.8,31.01,47500.0,16.4927,16.4979,16.1621,16.2723,47500.0
2009-03-20 11:30:00,31.01,31.43,30.97,31.21,55700.0,16.2723,16.4927,16.2513,16.3772,55700.0
2009-03-20 12:00:00,31.21,31.6,31.13,31.54,31200.0,16.3772,16.5819,16.3353,16.5504,31200.0
2009-03-20 12:30:00,31.57,31.88,31.06,31.16,54000.0,16.5661,16.7288,16.2985,16.351,54000.0
2009-03-20 13:00:00,31.15,31.21,30.96,31.0,37000.0,16.3457,16.3772,16.246,16.267,37000.0
2009-03-20 13:30:00,31.03,31.09,30.85,30.9,74300.0,16.2828,16.3143,16.1883,16.2146,74300.0
2009-03-20 14:00:00,30.86,31.07,30.69,30.96,60900.0,16.1936,16.3038,16.1044,16.246,60900.0
2009-03-20 14:30:00,30.99,31.22,30.6,30.74,77400.0,16.2618,16.3825,16.0571,16.1306,77400.0
2009-03-20 15:00:00,30.75,31.13,30.58,30.59,150400.0,16.1359,16.3353,16.0466,16.0519,150400.0
2009-03-20 15:30:00,30.6,30.79,30.1,30.23,578300.0,16.0571,16.1568,15.7948,15.863,578300.0
2009-03-23 09:30:00,30.8,31.99,30.8,31.24,145100.0,16.1621,16.7865,16.1621,16.393,145100.0
2009-03-23 10:00:00,31.29,31.61,31.08,31.13,139000.0,16.4192,16.5871,16.309,16.3353,139000.0
2009-03-23 10:30:00,31.14,31.54,31.1,31.3,92900.0,16.3405,16.5504,16.3195,16.4245,92900.0
2009-03-23 11:00:00,31.34,31.37,31.0,31.1,60700.0,16.4454,16.4612,16.267,16.3195,60700.0
2009-03-23 11:30:00,31.1,31.36,31.04,31.32,53200.0,16.3195,16.4559,16.288,16.435,53200.0
2009-03-23 12:00:00,31.35,31.77,31.35,31.63,51800.0,16.4507,16.6711,16.4507,16.5976,51800.0
2009-03-23 12:30:00,31.64,31.76,31.5,31.64,41900.0,16.6029,16.6658,16.5294,16.6029,41900.0
2009-03-23 13:00:00,31.67,32.03,31.56,31.86,51900.0,16.6186,16.8075,16.5609,16.7183,51900.0
2009-03-23 13:30:00,31.86,31.89,31.59,31.76,121300.0,16.7183,16.7341,16.5766,16.6658,121300.0
2009-03-23 14:00:00,31.76,32.24,31.74,32.16,42000.0,16.6658,16.9177,16.6553,16.8757,42000.0
2009-03-23 14:30:00,32.19,32.51,32.13,32.41,75000.0,16.8915,17.0594,16.86,17.0069,75000.0
2009-03-23 15:00:00,32.39,32.9,32.23,32.87,176000.0,16.9964,17.264,16.9125,17.2483,176000.0
2009-03-23 15:30:00,32.91,34.85,32.8,34.55,1187400.0,17.2693,18.2873,17.2116,18.1299,1187400.0
2009-03-24 09:30:00,33.94,33.99,32.87,33.6,206800.0,17.8098,17.836,17.2483,17.6314,206800.0
2009-03-24 10:00:00,33.63,34.15,33.57,33.77,134500.0,17.6471,17.92,17.6156,17.7206,134500.0
2009-03-24 10:30:00,33.76,33.89,33.29,33.64,104600.0,17.7153,17.7835,17.4687,17.6524,104600.0
2009-03-24 11:00:00,33.63,34.43,33.61,34.36,83200.0,17.6471,18.0669,17.6366,18.0302,83200.0
2009-03-24 11:30:00,34.36,34.48,33.87,33.93,82200.0,18.0302,18.0931,17.773,17.8045,82200.0
2009-03-24 12:00:00,33.91,34.18,33.83,34.08,57500.0,17.794,17.9357,17.7521,17.8832,57500.0
2009-03-24 12:30:00,34.14,34.54,33.84,34.36,72900.0,17.9147,18.1246,17.7573,18.0302,72900.0
2009-03-24 13:00:00,34.38,34.43,34.15,34.21,87300.0,18.0407,18.0669,17.92,17.9515,87300.0
2009-03-24 13:30:00,34.19,34.24,33.58,33.64,138200.0,17.941,17.9672,17.6209,17.6524,138200.0
2009-03-24 14:00:00,33.66,33.88,33.42,33.53,137500.0,17.6629,17.7783,17.5369,17.5946,137500.0
2009-03-24 14:30:00,33.54,33.69,33.0,33.27,130300.0,17.5999,17.6786,17.3165,17.4582,130300.0
2009-03-24 15:00:00,33.25,33.28,32.14,32.33,199600.0,17.4477,17.4635,16.8652,16.9649,199600.0
2009-03-24 15:30:00,32.32,32.54,31.46,31.63,689200.0,16.9597,17.0751,16.5084,16.5976,689200.0
2009-03-25 09:30:00,32.67,32.67,31.69,32.15,116400.0,17.1434,17.1434,16.6291,16.8705,116400.0
2009-03-25 10:00:00,32.15,32.76,32.08,32.39,144600.0,16.8705,17.1906,16.8338,16.9964,144600.0
2009-03-25 10:30:00,32.45,32.78,32.4,32.66,72500.0,17.0279,17.2011,17.0017,17.1381,72500.0
2009-03-25 11:00:00,32.67,32.98,32.18,32.44,49600.0,17.1434,17.306,16.8862,17.0227,49600.0
2009-03-25 11:30:00,32.49,32.82,32.48,32.68,48800.0,17.0489,17.2221,17.0437,17.1486,48800.0
2009-03-25 12:00:00,32.73,32.88,32.43,32.69,41000.0,17.1748,17.2536,17.0174,17.1539,41000.0
2009-03-25 12:30:00,32.72,32.75,32.17,32.28,34200.0,17.1696,17.1853,16.881,16.9387,34200.0
2009-03-25 13:00:00,32.29,32.45,31.63,31.71,44600.0,16.944,17.0279,16.5976,16.6396,44600.0
2009-03-25 13:30:00,31.76,31.9,31.1,31.37,67400.0,16.6658,16.7393,16.3195,16.4612,67400.0
2009-03-25 14:00:00,31.4,31.41,30.83,30.97,129100.0,16.4769,16.4822,16.1778,16.2513,129100.0
2009-03-25 14:30:00,30.96,31.12,30.31,30.53,102300.0,16.246,16.33,15.905,16.0204,102300.0
2009-03-25 15:00:00,30.53,31.99,30.34,31.98,162200.0,16.0204,16.7865,15.9207,16.7813,162200.0
2009-03-25 15:30:00,31.97,32.92,31.37,32.8,504900.0,16.776,17.2745,16.4612,17.2116,504900.0
2009-03-26 09:30:00,33.61,33.8,31.6,31.67,209800.0,17.6366,17.7363,16.5819,16.6186,209800.0
2009-03-26 10:00:00,31.7,32.16,31.47,31.74,117500.0,16.6344,16.8757,16.5137,16.6553,117500.0
2009-03-26 10:30:00,31.75,32.8,31.69,32.53,51800.0,16.6606,17.2116,16.6291,17.0699,51800.0
2009-03-26 11:00:00,32.6,32.74,32.4,32.5,39600.0,17.1066,17.1801,17.0017,17.0542,39600.0
2009-03-26 11:30:00,32.49,32.86,32.37,32.68,53000.0,17.0489,17.2431,16.9859,17.1486,53000.0
2009-03-26 12:00:00,32.6,32.88,32.55,32.88,108900.0,17.1066,17.2536,17.0804,17.2536,108900.0
2009-03-26 12:30:00,32.87,32.96,32.6,32.73,74000.0,17.2483,17.2955,17.1066,17.1748,74000.0
2009-03-26 13:00:00,32.76,33.36,32.69,32.94,130700.0,17.1906,17.5054,17.1539,17.285,130700.0
2009-03-26 13:30:00,32.95,33.05,32.67,32.87,101000.0,17.2903,17.3428,17.1434,17.2483,101000.0
2009-03-26 14:00:00,32.9,33.05,32.66,32.72,101600.0,17.264,17.3428,17.1381,17.1696,101600.0
2009-03-26 14:30:00,32.66,33.1,32.52,32.74,149300.0,17.1381,17.369,17.0646,17.1801,149300.0
2009-03-26 15:00:00,32.71,33.43,32.71,33.27,109500.0,17.1643,17.5422,17.1643,17.4582,109500.0
2009-03-26 15:30:00,33.27,34.06,33.12,33.78,568200.0,17.4582,17.8728,17.3795,17.7258,568200.0
2009-03-27 09:30:00,32.75,33.61,32.17,32.59,134400.0,17.1853,17.6366,16.881,17.1014,134400.0
2009-03-27 10:00:00,32.59,33.22,32.52,33.17,100700.0,17.1014,17.432,17.0646,17.4057,100700.0
2009-03-27 10:30:00,33.2,33.49,33.13,33.37,68800.0,17.4215,17.5736,17.3847,17.5107,68800.0
2009-03-27 11:00:00,33.36,33.88,33.29,33.65,141900.0,17.5054,17.7783,17.4687,17.6576,141900.0
2009-03-27 11:30:00,33.67,33.75,33.49,33.57,61500.0,17.6681,17.7101,17.5736,17.6156,61500.0
2009-03-27 12:00:00,33.58,33.6,33.22,33.36,61400.0,17.6209,17.6314,17.432,17.5054,61400.0
2009-03-27 12:30:00,33.38,33.75,33.31,33.74,48800.0,17.5159,17.7101,17.4792,17.7048,48800.0
2009-03-27 13:00:00,33.71,33.79,33.27,33.5,71400.0,17.6891,17.7311,17.4582,17.5789,71400.0
2009-03-27 13:30:00,33.48,33.71,33.05,33.35,88000.0,17.5684,17.6891,17.3428,17.5002,88000.0
2009-03-27 14:00:00,33.35,33.72,33.19,33.46,68800.0,17.5002,17.6943,17.4162,17.5579,68800.0
2009-03-27 14:30:00,33.46,33.46,33.15,33.41,99800.0,17.5579,17.5579,17.3952,17.5317,99800.0
2009-03-27 15:00:00,33.41,33.73,33.39,33.51,182600.0,17.5317,17.6996,17.5212,17.5841,182600.0
2009-03-27 15:30:00,33.5,33.54,32.97,33.03,673300.0,17.5789,17.5999,17.3008,17.3323,673300.0
2009-03-30 09:30:00,32.21,32.6,31.74,32.07,128800.0,16.902,17.1066,16.6553,16.8285,128800.0
2009-03-30 10:00:00,32.07,32.6,32.0,32.41,52200.0,16.8285,17.1066,16.7918,17.0069,52200.0
2009-03-30 10:30:00,32.41,32.42,31.97,32.08,75000.0,17.0069,17.0122,16.776,16.8338,75000.0
2009-03-30 11:00:00,32.12,32.26,31.89,32.05,66700.0,16.8547,16.9282,16.7341,16.818,66700.0
2009-03-30 11:30:00,32.03,32.37,31.99,32.19,58900.0,16.8075,16.9859,16.7865,16.8915,58900.0
2009-03-30 12:00:00,32.2,32.44,32.16,32.24,65900.0,16.8967,17.0227,16.8757,16.9177,65900.0
2009-03-30 12:30:00,32.24,32.38,32.15,32.18,39600.0,16.9177,16.9912,16.8705,16.8862,39600.0
2009-03-30 13:00:00,32.2,32.66,32.05,32.58,105800.0,16.8967,17.1381,16.818,17.0961,105800.0
2009-03-30 13:30:00,32.57,32.57,32.22,32.28,31800.0,17.0909,17.0909,16.9072,16.9387,31800.0
2009-03-30 14:00:00,32.27,32.51,32.2,32.4,147200.0,16.9335,17.0594,16.8967,17.0017,147200.0
2009-03-30 14:30:00,32.4,32.66,32.23,32.23,117300.0,17.0017,17.1381,16.9125,16.9125,117300.0
2009-03-30 15:00:00,32.22,32.53,32.0,32.01,233800.0,16.9072,17.0699,16.7918,16.797,233800.0
2009-03-30 15:30:00,32.0,32.09,31.66,31.75,550500.0,16.7918,16.839,16.6134,16.6606,550500.0
2009-03-31 09:30:00,32.09,32.68,31.49,31.65,89000.0,16.839,17.1486,16.5242,16.6081,89000.0
2009-03-31 10:00:00,31.58,31.9,31.5,31.74,82000.0,16.5714,16.7393,16.5294,16.6553,82000.0
2009-03-31 10:30:00,31.75,31.96,31.58,31.84,49900.0,16.6606,16.7708,16.5714,16.7078,49900.0
2009-03-31 11:00:00,31.88,31.95,31.72,31.84,54500.0,16.7288,16.7655,16.6449,16.7078,54500.0
2009-03-31 11:30:00,31.85,31.89,31.69,31.89,27100.0,16.7131,16.7341,16.6291,16.7341,27100.0
2009-03-31 12:00:00,31.89,31.97,31.7,31.7,27000.0,16.7341,16.776,16.6344,16.6344,27000.0
2009-03-31 12:30:00,31.74,32.2,31.7,32.2,41200.0,16.6553,16.8967,16.6344,16.8967,41200.0
2009-03-31 13:00:00,32.22,32.28,32.08,32.19,40100.0,16.9072,16.9387,16.8338,16.8915,40100.0
2009-03-31 13:30:00,32.26,32.69,32.26,32.69,88800.0,16.9282,17.1539,16.9282,17.1539,88800.0
2009-03-31 14:00:00,32.69,33.22,32.57,33.18,183500.0,17.1539,17.432,17.0909,17.411,183500.0
2009-03-31 14:30:00,33.19,33.51,33.0,33.0,204800.0,17.4162,17.5841,17.3165,17.3165,204800.0
2009-03-31 15:00:00,33.02,33.15,32.73,33.11,131200.0,17.327,17.3952,17.1748,17.3742,131200.0
2009-03-31 15:30:00,33.11,33.37,32.54,33.15,717400.0,17.3742,17.5107,17.0751,17.3952,717400.0
2009-04-01 09:30:00,32.3,32.99,32.14,32.82,88300.0,16.9492,17.3113,16.8652,17.2221,88300.0
2009-04-01 10:00:00,32.82,33.83,32.82,33.25,107500.0,17.2221,17.7521,17.2221,17.4477,107500.0
2009-04-01 10:30:00,33.21,33.59,33.11,33.13,56700.0,17.4267,17.6261,17.3742,17.3847,56700.0
2009-04-01 11:00:00,33.15,33.33,32.78,33.07,44500.0,17.3952,17.4897,17.2011,17.3533,44500.0
2009-04-01 11:30:00,33.07,33.38,33.01,33.08,56200.0,17.3533,17.5159,17.3218,17.3585,56200.0
2009-04-01 12:00:00,33.1,33.11,32.68,32.7,50600.0,17.369,17.3742,17.1486,17.1591,50600.0
2009-04-01 12:30:00,32.73,32.74,32.16,32.34,41300.0,17.1748,17.1801,16.8757,16.9702,41300.0
2009-04-01 13:00:00,32.31,32.63,32.22,32.57,49900.0,16.9545,17.1224,16.9072,17.0909,49900.0
2009-04-01 13:30:00,32.56,33.07,32.36,33.0,51000.0,17.0856,17.3533,16.9807,17.3165,51000.0
2009-04-01 14:00:00,33.02,33.1,32.67,32.93,100100.0,17.327,17.369,17.1434,17.2798,100100.0
2009-04-01 14:30:00,32.92,33.09,32.63,33.03,72000.0,17.2745,17.3637,17.1224,17.3323,72000.0
2009-04-01 15:00:00,33.05,33.05,32.56,32.82,129500.0,17.3428,17.3428,17.0856,17.2221,129500.0
2009-04-01 15:30:00,32.84,33.61,32.6,32.97,325000.0,17.2326,17.6366,17.1066,17.3008,325000.0
2009-04-02 09:30:00,34.3,34.33,33.29,33.52,116400.0,17.9987,18.0144,17.4687,17.5894,116400.0
2009-04-02 10:00:00,33.53,33.74,33.41,33.57,102500.0,17.5946,17.7048,17.5317,17.6156,102500.0
2009-04-02 10:30:00,33.56,34.0,33.48,33.93,92000.0,17.6104,17.8413,17.5684,17.8045,92000.0
2009-04-02 11:00:00,33.89,34.49,33.81,34.45,182200.0,17.7835,18.0984,17.7416,18.0774,182200.0
2009-04-02 11:30:00,34.44,34.51,34.3,34.47,73300.0,18.0722,18.1089,17.9987,18.0879,73300.0
2009-04-02 12:00:00,34.47,35.02,34.28,34.91,94800.0,18.0879,18.3765,17.9882,18.3188,94800.0
2009-04-02 12:30:00,34.92,35.06,34.74,34.99,118700.0,18.324,18.3975,18.2296,18.3608,118700.0
2009-04-02 13:00:00,34.99,35.04,34.65,34.76,104800.0,18.3608,18.387,18.1823,18.2401,104800.0
2009-04-02 13:30:00,34.77,34.93,34.54,34.73,98500.0,18.2453,18.3293,18.1246,18.2243,98500.0
2009-04-02 14:00:00,34.74,35.31,34.69,35.23,104200.0,18.2296,18.5287,18.2033,18.4867,104200.0
2009-04-02 14:30:00,35.31,35.45,35.1,35.29,163200.0,18.5287,18.6021,18.4185,18.5182,163200.0
2009-04-02 15:00:00,35.32,35.44,35.01,35.39,282800.0,18.5339,18.5969,18.3713,18.5707,282800.0
2009-04-02 15:30:00,35.39,35.83,34.88,35.24,820600.0,18.5707,18.8015,18.303,18.4919,820600.0
2009-04-03 09:30:00,35.36,35.6,34.9,35.06,106200.0,18.5549,18.6809,18.3135,18.3975,106200.0
2009-04-03 10:00:00,35.06,35.2,34.85,35.13,88500.0,18.3975,18.471,18.2873,18.4342,88500.0
2009-04-03 10:30:00,35.13,35.37,35.04,35.26,69200.0,18.4342,18.5602,18.387,18.5024,69200.0
2009-04-03 11:00:00,35.28,35.4,35.17,35.27,44000.0,18.5129,18.5759,18.4552,18.5077,44000.0
2009-04-03 11:30:00,35.27,36.0,35.26,35.95,95500.0,18.5077,18.8908,18.5024,18.8645,95500.0
2009-04-03 12:00:00,35.94,36.49,35.93,36.03,116400.0,18.8593,19.1479,18.854,18.9065,116400.0
2009-04-03 12:30:00,36.03,36.04,35.56,35.68,84600.0,18.9065,18.9117,18.6599,18.7228,84600.0
2009-04-03 13:00:00,35.68,35.8,35.5,35.76,91100.0,18.7228,18.7858,18.6284,18.7648,91100.0
2009-04-03 13:30:00,35.79,36.84,35.77,36.8,148400.0,18.7806,19.3315,18.7701,19.3105,148400.0
2009-04-03 14:00:00,36.83,37.22,36.74,37.22,259900.0,19.3263,19.5309,19.2791,19.5309,259900.0
2009-04-03 14:30:00,37.22,37.58,37.09,37.3,207200.0,19.5309,19.7198,19.4627,19.5729,207200.0
2009-04-03 15:00:00,37.29,37.71,37.01,37.59,285300.0,19.5677,19.7881,19.4207,19.7251,285300.0
2009-04-03 15:30:00,37.61,38.73,37.58,38.54,983300.0,19.7356,20.3233,19.7198,20.2236,983300.0
2009-04-06 09:30:00,38.58,38.58,36.3,37.6,618800.0,20.2446,20.2446,19.0482,19.7303,618800.0
2009-04-06 10:00:00,37.53,37.92,37.2,37.51,181700.0,19.6936,19.8983,19.5204,19.6831,181700.0
2009-04-06 10:30:00,37.49,38.02,37.39,37.66,141400.0,19.6726,19.9507,19.6201,19.7618,141400.0
2009-04-06 11:00:00,37.62,37.64,37.1,37.15,97400.0,19.7408,19.7513,19.468,19.4942,97400.0
2009-04-06 11:30:00,37.11,37.13,36.67,36.77,81200.0,19.4732,19.4837,19.2423,19.2948,81200.0
2009-04-06 12:00:00,36.78,36.84,36.41,36.62,143200.0,19.3001,19.3315,19.1059,19.2161,143200.0
2009-04-06 12:30:00,36.62,36.72,36.38,36.7,108400.0,19.2161,19.2686,19.0902,19.2581,108400.0
2009-04-06 13:00:00,36.7,36.79,36.38,36.38,180100.0,19.2581,19.3053,19.0902,19.0902,180100.0
2009-04-06 13:30:00,36.39,36.39,35.91,36.15,116600.0,19.0954,19.0954,18.8435,18.9695,116600.0
2009-04-06 14:00:00,36.15,36.3,36.01,36.21,84400.0,18.9695,19.0482,18.896,19.0009,84400.0
2009-04-06 14:30:00,36.2,36.7,36.01,36.57,118000.0,18.9957,19.2581,18.896,19.1899,118000.0
2009-04-06 15:00:00,36.57,36.89,36.35,36.6,163400.0,19.1899,19.3578,19.0744,19.2056,163400.0
2009-04-06 15:30:00,36.59,37.68,36.5,36.79,549600.0,19.2004,19.7723,19.1531,19.3053,549600.0
2009-04-07 09:30:00,35.86,36.39,35.49,35.98,93600.0,18.8173,19.0954,18.6231,18.8803,93600.0
2009-04-07 10:00:00,35.95,36.04,35.37,35.56,77100.0,18.8645,18.9117,18.5602,18.6599,77100.0
2009-04-07 10:30:00,35.6,35.72,35.43,35.48,90000.0,18.6809,18.7438,18.5916,18.6179,90000.0
2009-04-07 11:00:00,35.46,35.74,35.4,35.44,57200.0,18.6074,18.7543,18.5759,18.5969,57200.0
2009-04-07 11:30:00,35.43,35.63,35.1,35.22,63400.0,18.5916,18.6966,18.4185,18.4815,63400.0
2009-04-07 12:00:00,35.23,35.24,34.96,34.99,58300.0,18.4867,18.4919,18.345,18.3608,58300.0
2009-04-07 12:30:00,34.96,35.2,34.94,35.09,49500.0,18.345,18.471,18.3345,18.4132,49500.0
2009-04-07 13:00:00,35.07,35.08,34.62,34.66,62700.0,18.4027,18.408,18.1666,18.1876,62700.0
2009-04-07 13:30:00,34.66,34.92,34.55,34.81,51200.0,18.1876,18.324,18.1299,18.2663,51200.0
2009-04-07 14:00:00,34.8,34.93,34.55,34.55,43200.0,18.2611,18.3293,18.1299,18.1299,43200.0
2009-04-07 14:30:00,34.56,34.6,34.35,34.6,73600.0,18.1351,18.1561,18.0249,18.1561,73600.0
2009-04-07 15:00:00,34.6,34.72,34.2,34.25,175500.0,18.1561,18.2191,17.9462,17.9725,175500.0
2009-04-07 15:30:00,34.22,34.45,33.82,33.85,657000.0,17.9567,18.0774,17.7468,17.7626,657000.0
2009-04-08 09:30:00,34.42,35.2,34.22,34.74,149900.0,18.0617,18.471,17.9567,18.2296,149900.0
2009-04-08 10:00:00,34.74,34.93,34.27,34.46,148800.0,18.2296,18.3293,17.9829,18.0826,148800.0
2009-04-08 10:30:00,34.46,34.7,34.11,34.65,42400.0,18.0826,18.2086,17.899,18.1823,42400.0
2009-04-08 11:00:00,34.7,34.84,34.33,34.38,58400.0,18.2086,18.2821,18.0144,18.0407,58400.0
2009-04-08 11:30:00,34.38,34.69,34.26,34.26,75500.0,18.0407,18.2033,17.9777,17.9777,75500.0
2009-04-08 12:00:00,34.31,34.46,34.0,34.42,53900.0,18.0039,18.0826,17.8413,18.0617,53900.0
2009-04-08 12:30:00,34.4,34.74,34.37,34.58,51500.0,18.0512,18.2296,18.0354,18.1456,51500.0
2009-04-08 13:00:00,34.57,34.78,34.47,34.78,77900.0,18.1404,18.2506,18.0879,18.2506,77900.0
2009-04-08 13:30:00,34.77,34.86,34.54,34.7,100000.0,18.2453,18.2925,18.1246,18.2086,100000.0
2009-04-08 14:00:00,34.68,34.73,34.27,34.35,57900.0,18.1981,18.2243,17.9829,18.0249,57900.0
2009-04-08 14:30:00,34.34,34.52,34.23,34.39,48100.0,18.0197,18.1141,17.962,18.0459,48100.0
2009-04-08 15:00:00,34.35,34.38,34.09,34.16,157700.0,18.0249,18.0407,17.8885,17.9252,157700.0
2009-04-08 15:30:00,34.16,35.03,34.11,34.85,622000.0,17.9252,18.3818,17.899,18.2873,622000.0
2009-04-09 09:30:00,35.09,37.98,35.09,36.44,133700.0,18.4132,19.9297,18.4132,19.1216,133700.0
2009-04-09 10:00:00,36.48,36.67,36.21,36.38,87800.0,19.1426,19.2423,19.0009,19.0902,87800.0
2009-04-09 10:30:00,36.39,36.59,36.1,36.3,69400.0,19.0954,19.2004,18.9432,19.0482,69400.0
2009-04-09 11:00:00,36.34,36.59,36.23,36.42,56700.0,19.0692,19.2004,19.0114,19.1111,56700.0
2009-04-09 11:30:00,36.43,37.02,36.35,36.89,142700.0,19.1164,19.426,19.0744,19.3578,142700.0
2009-04-09 12:00:00,36.88,37.04,36.87,36.94,71800.0,19.3525,19.4365,19.3473,19.384,71800.0
2009-04-09 12:30:00,36.95,37.41,36.88,37.24,52700.0,19.3893,19.6306,19.3525,19.5414,52700.0
2009-04-09 13:00:00,37.24,37.54,37.16,37.35,57700.0,19.5414,19.6989,19.4995,19.5992,57700.0
2009-04-09 13:30:00,37.39,37.47,37.19,37.35,61900.0,19.6201,19.6621,19.5152,19.5992,61900.0
2009-04-09 14:00:00,37.34,37.49,37.17,37.32,66100.0,19.5939,19.6726,19.5047,19.5834,66100.0
2009-04-09 14:30:00,37.35,37.55,37.21,37.39,85000.0,19.5992,19.7041,19.5257,19.6201,85000.0
2009-04-09 15:00:00,37.39,37.84,37.28,37.84,155100.0,19.6201,19.8563,19.5624,19.8563,155100.0
2009-04-09 15:30:00,37.84,38.95,37.59,38.81,1095100.0,19.8563,20.4387,19.7251,20.3653,1095100.0
2009-04-13 09:30:00,37.93,38.05,37.04,37.43,120000.0,19.9035,19.9665,19.4365,19.6411,120000.0
2009-04-13 10:00:00,37.47,38.94,37.32,38.77,117800.0,19.6621,20.4335,19.5834,20.3443,117800.0
2009-04-13 10:30:00,38.76,38.76,38.23,38.41,83900.0,20.339,20.339,20.0609,20.1554,83900.0
2009-04-13 11:00:00,38.39,38.45,38.0,38.2,65300.0,20.1449,20.1764,19.9402,20.0452,65300.0
2009-04-13 11:30:00,38.18,38.26,37.92,38.24,102600.0,20.0347,20.0767,19.8983,20.0662,102600.0
2009-04-13 12:00:00,38.24,38.5,37.93,38.41,92000.0,20.0662,20.2026,19.9035,20.1554,92000.0
2009-04-13 12:30:00,38.42,38.98,38.42,38.93,89000.0,20.1606,20.4545,20.1606,20.4282,89000.0
2009-04-13 13:00:00,38.92,38.92,38.55,38.69,47100.0,20.423,20.423,20.2288,20.3023,47100.0
2009-04-13 13:30:00,38.69,39.23,38.69,39.19,71800.0,20.3023,20.5857,20.3023,20.5647,71800.0
2009-04-13 14:00:00,39.24,39.44,38.8,38.89,131900.0,20.5909,20.6959,20.36,20.4073,131900.0
2009-04-13 14:30:00,38.92,39.18,38.77,38.82,113000.0,20.423,20.5594,20.3443,20.3705,113000.0
2009-04-13 15:00:00,38.81,39.41,38.7,39.27,173500.0,20.3653,20.6801,20.3076,20.6067,173500.0
2009-04-13 15:30:00,39.24,39.84,39.01,39.04,349500.0,20.5909,20.9058,20.4702,20.486,349500.0
2009-04-14 09:30:00,38.07,38.07,37.01,37.89,261500.0,19.977,19.977,19.4207,19.8825,261500.0
2009-04-14 10:00:00,37.84,37.92,37.52,37.82,198100.0,19.8563,19.8983,19.6884,19.8458,198100.0
2009-04-14 10:30:00,37.8,38.14,37.67,37.76,107000.0,19.8353,20.0137,19.7671,19.8143,107000.0
2009-04-14 11:00:00,37.74,37.8,37.12,37.12,88000.0,19.8038,19.8353,19.4785,19.4785,88000.0
2009-04-14 11:30:00,37.13,37.35,36.99,37.17,115600.0,19.4837,19.5992,19.4102,19.5047,115600.0
2009-04-14 12:00:00,37.16,37.19,36.8,37.05,135400.0,19.4995,19.5152,19.3105,19.4417,135400.0
2009-04-14 12:30:00,37.03,37.34,36.55,36.72,182000.0,19.4312,19.5939,19.1794,19.2686,182000.0
2009-04-14 13:00:00,36.73,36.98,36.55,36.97,91300.0,19.2738,19.405,19.1794,19.3998,91300.0
2009-04-14 13:30:00,36.93,37.0,36.55,36.68,103400.0,19.3788,19.4155,19.1794,19.2476,103400.0
2009-04-14 14:00:00,36.67,36.88,36.25,36.76,169200.0,19.2423,19.3525,19.0219,19.2896,169200.0
2009-04-14 14:30:00,36.76,36.93,36.46,36.91,156900.0,19.2896,19.3788,19.1321,19.3683,156900.0
2009-04-14 15:00:00,36.98,37.53,36.44,36.55,338400.0,19.405,19.6936,19.1216,19.1794,338400.0
2009-04-14 15:30:00,36.55,36.64,35.53,35.55,1127800.0,19.1794,19.2266,18.6441,18.6546,1127800.0
2009-04-15 09:30:00,35.3,35.5,34.67,34.9,617700.0,18.5234,18.6284,18.1928,18.3135,617700.0
2009-04-15 10:00:00,34.9,35.27,34.86,35.19,308300.0,18.3135,18.5077,18.2925,18.4657,308300.0
2009-04-15 10:30:00,35.18,35.2,34.62,34.8,249300.0,18.4605,18.471,18.1666,18.2611,249300.0
2009-04-15 11:00:00,34.77,35.0,34.53,34.61,136000.0,18.2453,18.366,18.1194,18.1614,136000.0
2009-04-15 11:30:00,34.65,35.07,34.61,34.96,87000.0,18.1823,18.4027,18.1614,18.345,87000.0
2009-04-15 12:00:00,34.94,35.03,34.66,34.69,160900.0,18.3345,18.3818,18.1876,18.2033,160900.0
2009-04-15 12:30:00,34.71,35.12,34.68,35.01,120300.0,18.2138,18.429,18.1981,18.3713,120300.0
2009-04-15 13:00:00,35.04,35.32,34.91,35.32,421300.0,18.387,18.5339,18.3188,18.5339,421300.0
2009-04-15 13:30:00,35.31,35.65,35.27,35.4,174700.0,18.5287,18.7071,18.5077,18.5759,174700.0
2009-04-15 14:00:00,35.42,36.02,35.26,35.71,334300.0,18.5864,18.9012,18.5024,18.7386,334300.0
2009-04-15 14:30:00,35.7,35.89,35.36,35.74,529800.0,18.7333,18.833,18.5549,18.7543,529800.0
2009-04-15 15:00:00,35.74,36.37,35.71,36.34,385800.0,18.7543,19.0849,18.7386,19.0692,385800.0
2009-04-15 15:30:00,36.36,37.18,36.33,37.0,1093500.0,19.0797,19.5099,19.0639,19.4155,1093500.0
2009-04-16 09:30:00,36.83,36.83,35.18,35.95,263600.0,19.3263,19.3263,18.4605,18.8645,263600.0
2009-04-16 10:00:00,36.06,36.23,35.39,35.47,194200.0,18.9222,19.0114,18.5707,18.6126,194200.0
2009-04-16 10:30:00,35.48,35.82,35.4,35.52,194600.0,18.6179,18.7963,18.5759,18.6389,194600.0
2009-04-16 11:00:00,35.52,35.89,35.38,35.85,129200.0,18.6389,18.833,18.5654,18.812,129200.0
2009-04-16 11:30:00,35.85,36.24,35.85,36.2,121500.0,18.812,19.0167,18.812,18.9957,121500.0
2009-04-16 12:00:00,36.2,36.59,36.1,36.27,158000.0,18.9957,19.2004,18.9432,19.0324,158000.0
2009-04-16 12:30:00,36.28,37.0,36.25,36.87,110700.0,19.0377,19.4155,19.0219,19.3473,110700.0
2009-04-16 13:00:00,36.86,37.0,36.63,36.74,166800.0,19.342,19.4155,19.2213,19.2791,166800.0
2009-04-16 13:30:00,36.73,36.79,36.42,36.57,90000.0,19.2738,19.3053,19.1111,19.1899,90000.0
2009-04-16 14:00:00,36.58,37.14,36.56,37.0,191700.0,19.1951,19.489,19.1846,19.4155,191700.0
2009-04-16 14:30:00,37.0,37.99,36.93,37.66,320200.0,19.4155,19.935,19.3788,19.7618,320200.0
2009-04-16 15:00:00,37.68,38.04,37.49,37.66,483100.0,19.7723,19.9612,19.6726,19.7618,483100.0
2009-04-16 15:30:00,37.69,38.25,36.74,36.84,785500.0,19.7776,20.0714,19.2791,19.3315,785500.0
2009-04-17 09:30:00,36.45,37.04,35.72,36.04,400300.0,19.1269,19.4365,18.7438,18.9117,400300.0
2009-04-17 10:00:00,36.02,36.61,36.02,36.29,139800.0,18.9012,19.2108,18.9012,19.0429,139800.0
2009-04-17 10:30:00,36.22,36.48,35.76,36.22,79300.0,19.0062,19.1426,18.7648,19.0062,79300.0
2009-04-17 11:00:00,36.24,36.45,36.07,36.3,108100.0,19.0167,19.1269,18.9275,19.0482,108100.0
2009-04-17 11:30:00,36.24,36.79,36.17,36.58,114700.0,19.0167,19.3053,18.98,19.1951,114700.0
2009-04-17 12:00:00,36.59,37.31,36.55,37.0,91700.0,19.2004,19.5782,19.1794,19.4155,91700.0
2009-04-17 12:30:00,36.98,37.12,36.53,37.12,139600.0,19.405,19.4785,19.1689,19.4785,139600.0
2009-04-17 13:00:00,37.12,37.74,37.06,37.59,92600.0,19.4785,19.8038,19.447,19.7251,92600.0
2009-04-17 13:30:00,37.59,37.81,37.39,37.59,140300.0,19.7251,19.8405,19.6201,19.7251,140300.0
2009-04-17 14:00:00,37.62,37.76,37.02,37.2,109000.0,19.7408,19.8143,19.426,19.5204,109000.0
2009-04-17 14:30:00,37.22,37.37,36.61,36.61,155000.0,19.5309,19.6097,19.2108,19.2108,155000.0
2009-04-17 15:00:00,36.65,37.04,36.5,36.91,180100.0,19.2318,19.4365,19.1531,19.3683,180100.0
2009-04-17 15:30:00,36.91,37.28,35.87,36.1,466300.0,19.3683,19.5624,18.8225,18.9432,466300.0
2009-04-20 09:30:00,35.04,36.03,34.72,35.35,248700.0,18.387,18.9065,18.2191,18.5497,248700.0
2009-04-20 10:00:00,35.35,35.69,35.11,35.46,277200.0,18.5497,18.7281,18.4237,18.6074,277200.0
2009-04-20 10:30:00,35.45,35.62,35.19,35.42,273700.0,18.6021,18.6913,18.4657,18.5864,273700.0
2009-04-20 11:00:00,35.4,35.7,35.14,35.69,164800.0,18.5759,18.7333,18.4395,18.7281,164800.0
2009-04-20 11:30:00,35.66,35.73,35.47,35.71,161800.0,18.7123,18.7491,18.6126,18.7386,161800.0
2009-04-20 12:00:00,35.71,35.74,35.38,35.49,95500.0,18.7386,18.7543,18.5654,18.6231,95500.0
2009-04-20 12:30:00,35.47,35.52,35.2,35.46,120800.0,18.6126,18.6389,18.471,18.6074,120800.0
2009-04-20 13:00:00,35.46,35.46,35.0,35.03,102700.0,18.6074,18.6074,18.366,18.3818,102700.0
2009-04-20 13:30:00,35.02,35.36,34.96,35.18,138600.0,18.3765,18.5549,18.345,18.4605,138600.0
2009-04-20 14:00:00,35.17,35.17,34.75,34.84,109000.0,18.4552,18.4552,18.2348,18.2821,109000.0
2009-04-20 14:30:00,34.84,34.91,34.51,34.59,137300.0,18.2821,18.3188,18.1089,18.1509,137300.0
2009-04-20 15:00:00,34.6,34.88,34.54,34.59,337500.0,18.1561,18.303,18.1246,18.1509,337500.0
2009-04-20 15:30:00,34.61,35.25,33.8,33.94,905100.0,18.1614,18.4972,17.7363,17.8098,905100.0
2009-04-21 09:30:00,33.2,34.13,32.5,33.74,234000.0,17.4215,17.9095,17.0542,17.7048,234000.0
2009-04-21 10:00:00,33.78,33.81,33.0,33.03,191500.0,17.7258,17.7416,17.3165,17.3323,191500.0
2009-04-21 10:30:00,33.02,33.52,32.78,33.47,185700.0,17.327,17.5894,17.2011,17.5632,185700.0
2009-04-21 11:00:00,33.47,34.73,33.39,34.09,164700.0,17.5632,18.2243,17.5212,17.8885,164700.0
2009-04-21 11:30:00,34.13,34.5,33.99,34.26,143500.0,17.9095,18.1036,17.836,17.9777,143500.0
2009-04-21 12:00:00,34.3,34.42,33.96,34.13,143100.0,17.9987,18.0617,17.8203,17.9095,143100.0
2009-04-21 12:30:00,34.13,34.65,34.01,34.55,105600.0,17.9095,18.1823,17.8465,18.1299,105600.0
2009-04-21 13:00:00,34.55,35.0,34.32,34.91,203100.0,18.1299,18.366,18.0092,18.3188,203100.0
2009-04-21 13:30:00,34.91,34.98,34.54,34.84,119600.0,18.3188,18.3555,18.1246,18.2821,119600.0
2009-04-21 14:00:00,34.92,34.99,34.16,34.5,103200.0,18.324,18.3608,17.9252,18.1036,103200.0
2009-04-21 14:30:00,34.51,35.0,34.47,34.82,95200.0,18.1089,18.366,18.0879,18.2716,95200.0
2009-04-21 15:00:00,34.82,35.79,34.79,35.26,206400.0,18.2716,18.7806,18.2558,18.5024,206400.0
2009-04-21 15:30:00,35.23,36.47,34.85,36.22,865100.0,18.4867,19.1374,18.2873,19.0062,865100.0
2009-04-22 09:30:00,34.69,37.55,34.37,35.8,288800.0,18.2033,19.7041,18.0354,18.7858,288800.0
2009-04-22 10:00:00,35.79,36.99,35.78,36.89,276300.0,18.7806,19.4102,18.7753,19.3578,276300.0
2009-04-22 10:30:00,36.87,36.98,36.45,36.64,179600.0,19.3473,19.405,19.1269,19.2266,179600.0
2009-04-22 11:00:00,36.63,36.79,36.18,36.69,129100.0,19.2213,19.3053,18.9852,19.2528,129100.0
2009-04-22 11:30:00,36.74,36.98,36.55,36.69,212900.0,19.2791,19.405,19.1794,19.2528,212900.0
2009-04-22 12:00:00,36.68,36.7,36.22,36.36,126400.0,19.2476,19.2581,19.0062,19.0797,126400.0
2009-04-22 12:30:00,36.36,36.42,35.79,35.98,204100.0,19.0797,19.1111,18.7806,18.8803,204100.0
2009-04-22 13:00:00,36.02,36.37,35.74,36.2,89300.0,18.9012,19.0849,18.7543,18.9957,89300.0
2009-04-22 13:30:00,36.22,36.44,35.73,35.73,108100.0,19.0062,19.1216,18.7491,18.7491,108100.0
2009-04-22 14:00:00,35.72,36.37,35.62,36.15,63900.0,18.7438,19.0849,18.6913,18.9695,63900.0
2009-04-22 14:30:00,36.16,36.69,36.04,36.14,101100.0,18.9747,19.2528,18.9117,18.9642,101100.0
2009-04-22 15:00:00,36.18,36.69,35.9,36.19,231800.0,18.9852,19.2528,18.8383,18.9905,231800.0
2009-04-22 15:30:00,36.15,36.29,34.49,34.75,664200.0,18.9695,19.0429,18.0984,18.2348,664200.0
2009-04-23 09:30:00,35.94,35.94,34.7,34.77,207800.0,18.8593,18.8593,18.2086,18.2453,207800.0
2009-04-23 10:00:00,34.72,35.36,34.19,35.29,105800.0,18.2191,18.5549,17.941,18.5182,105800.0
2009-04-23 10:30:00,35.31,35.39,34.82,34.94,85000.0,18.5287,18.5707,18.2716,18.3345,85000.0
2009-04-23 11:00:00,34.94,35.19,34.66,34.98,93700.0,18.3345,18.4657,18.1876,18.3555,93700.0
2009-04-23 11:30:00,34.98,35.13,34.81,35.13,91900.0,18.3555,18.4342,18.2663,18.4342,91900.0
2009-04-23 12:00:00,35.1,35.35,34.96,35.29,76700.0,18.4185,18.5497,18.345,18.5182,76700.0
2009-04-23 12:30:00,35.27,35.62,35.1,35.57,74400.0,18.5077,18.6913,18.4185,18.6651,74400.0
2009-04-23 13:00:00,35.56,36.15,35.53,36.01,116500.0,18.6599,18.9695,18.6441,18.896,116500.0
2009-04-23 13:30:00,36.04,36.09,35.64,35.82,70600.0,18.9117,18.938,18.7018,18.7963,70600.0
2009-04-23 14:00:00,35.83,35.84,35.39,35.73,72500.0,18.8015,18.8068,18.5707,18.7491,72500.0
2009-04-23 14:30:00,35.75,36.22,35.66,36.02,109800.0,18.7596,19.0062,18.7123,18.9012,109800.0
2009-04-23 15:00:00,36.01,36.13,35.4,35.69,249400.0,18.896,18.959,18.5759,18.7281,249400.0
2009-04-23 15:30:00,35.67,37.35,35.43,37.17,797900.0,18.7176,19.5992,18.5916,19.5047,797900.0
2009-04-24 09:30:00,37.31,37.31,36.23,36.54,201000.0,19.5782,19.5782,19.0114,19.1741,201000.0
2009-04-24 10:00:00,36.57,37.52,36.57,37.38,233700.0,19.1899,19.6884,19.1899,19.6149,233700.0
2009-04-24 10:30:00,37.45,37.5,37.17,37.28,82600.0,19.6516,19.6779,19.5047,19.5624,82600.0
2009-04-24 11:00:00,37.29,37.41,37.03,37.3,177000.0,19.5677,19.6306,19.4312,19.5729,177000.0
2009-04-24 11:30:00,37.34,37.6,37.19,37.34,175800.0,19.5939,19.7303,19.5152,19.5939,175800.0
2009-04-24 12:00:00,37.38,37.39,37.16,37.36,104700.0,19.6149,19.6201,19.4995,19.6044,104700.0
2009-04-24 12:30:00,37.35,37.85,37.35,37.79,165000.0,19.5992,19.8615,19.5992,19.83,165000.0
2009-04-24 13:00:00,37.81,37.97,37.5,37.67,76700.0,19.8405,19.9245,19.6779,19.7671,76700.0
2009-04-24 13:30:00,37.7,37.75,37.32,37.39,118400.0,19.7828,19.8091,19.5834,19.6201,118400.0
2009-04-24 14:00:00,37.36,37.9,36.99,37.87,307100.0,19.6044,19.8878,19.4102,19.872,307100.0
2009-04-24 14:30:00,37.87,38.8,37.75,38.78,246400.0,19.872,20.36,19.8091,20.3495,246400.0
2009-04-24 15:00:00,38.8,39.02,38.52,38.9,315700.0,20.36,20.4755,20.2131,20.4125,315700.0
2009-04-24 15:30:00,38.9,39.31,38.02,38.24,558500.0,20.4125,20.6277,19.9507,20.0662,558500.0
2009-04-27 09:30:00,36.95,37.9,36.95,37.43,163500.0,19.3893,19.8878,19.3893,19.6411,163500.0
2009-04-27 10:00:00,37.51,37.76,37.12,37.54,183100.0,19.6831,19.8143,19.4785,19.6989,183100.0
2009-04-27 10:30:00,37.53,37.66,37.36,37.55,141400.0,19.6936,19.7618,19.6044,19.7041,141400.0
2009-04-27 11:00:00,37.55,37.69,37.33,37.58,109600.0,19.7041,19.7776,19.5887,19.7198,109600.0
2009-04-27 11:30:00,37.6,37.63,37.26,37.38,93300.0,19.7303,19.7461,19.5519,19.6149,93300.0
2009-04-27 12:00:00,37.38,37.52,37.23,37.49,204000.0,19.6149,19.6884,19.5362,19.6726,204000.0
2009-04-27 12:30:00,37.47,37.5,36.78,37.12,118100.0,19.6621,19.6779,19.3001,19.4785,118100.0
2009-04-27 13:00:00,37.11,37.18,36.75,36.78,286900.0,19.4732,19.5099,19.2843,19.3001,286900.0
2009-04-27 13:30:00,36.79,37.02,36.61,36.91,177600.0,19.3053,19.426,19.2108,19.3683,177600.0
2009-04-27 14:00:00,36.9,37.1,36.71,37.04,201900.0,19.363,19.468,19.2633,19.4365,201900.0
2009-04-27 14:30:00,37.04,37.38,36.98,37.17,157200.0,19.4365,19.6149,19.405,19.5047,157200.0
2009-04-27 15:00:00,37.21,37.53,36.6,36.72,374500.0,19.5257,19.6936,19.2056,19.2686,374500.0
2009-04-27 15:30:00,36.72,37.81,36.52,37.39,648800.0,19.2686,19.8405,19.1636,19.6201,648800.0
2009-04-28 09:30:00,36.59,37.15,36.26,37.14,112000.0,19.2004,19.4942,19.0272,19.489,112000.0
2009-04-28 10:00:00,37.19,37.86,37.19,37.68,171400.0,19.5152,19.8668,19.5152,19.7723,171400.0
2009-04-28 10:30:00,37.68,37.96,37.09,37.18,167100.0,19.7723,19.9192,19.4627,19.5099,167100.0
2009-04-28 11:00:00,37.23,37.46,36.85,37.08,84700.0,19.5362,19.6569,19.3368,19.4575,84700.0
2009-04-28 11:30:00,37.08,37.26,36.87,36.9,78100.0,19.4575,19.5519,19.3473,19.363,78100.0
2009-04-28 12:00:00,36.92,37.08,36.89,36.97,104200.0,19.3735,19.4575,19.3578,19.3998,104200.0
2009-04-28 12:30:00,36.97,37.08,36.88,36.97,92600.0,19.3998,19.4575,19.3525,19.3998,92600.0
2009-04-28 13:00:00,37.0,37.09,36.73,36.81,134400.0,19.4155,19.4627,19.2738,19.3158,134400.0
2009-04-28 13:30:00,36.81,37.11,36.57,36.61,124900.0,19.3158,19.4732,19.1899,19.2108,124900.0
2009-04-28 14:00:00,36.62,36.98,36.58,36.92,107200.0,19.2161,19.405,19.1951,19.3735,107200.0
2009-04-28 14:30:00,36.94,37.3,36.93,36.99,200600.0,19.384,19.5729,19.3788,19.4102,200600.0
2009-04-28 15:00:00,36.96,37.26,36.82,36.84,227200.0,19.3945,19.5519,19.321,19.3315,227200.0
2009-04-28 15:30:00,36.84,36.88,36.04,36.7,394000.0,19.3315,19.3525,18.9117,19.2581,394000.0
2009-04-29 09:30:00,38.36,38.36,35.95,36.75,255000.0,20.1291,20.1291,18.8645,19.2843,255000.0
2009-04-29 10:00:00,36.81,37.0,36.59,36.84,168700.0,19.3158,19.4155,19.2004,19.3315,168700.0
2009-04-29 10:30:00,36.84,37.22,36.8,37.15,78000.0,19.3315,19.5309,19.3105,19.4942,78000.0
2009-04-29 11:00:00,37.19,37.48,37.03,37.47,57200.0,19.5152,19.6674,19.4312,19.6621,57200.0
2009-04-29 11:30:00,37.48,37.52,36.95,37.0,116900.0,19.6674,19.6884,19.3893,19.4155,116900.0
2009-04-29 12:00:00,36.95,37.03,36.71,36.87,77900.0,19.3893,19.4312,19.2633,19.3473,77900.0
2009-04-29 12:30:00,36.91,37.04,36.85,37.04,80000.0,19.3683,19.4365,19.3368,19.4365,80000.0
2009-04-29 13:00:00,37.04,37.62,36.96,37.53,88100.0,19.4365,19.7408,19.3945,19.6936,88100.0
2009-04-29 13:30:00,37.53,37.61,37.3,37.3,56900.0,19.6936,19.7356,19.5729,19.5729,56900.0
2009-04-29 14:00:00,37.35,37.45,36.86,37.2,116000.0,19.5992,19.6516,19.342,19.5204,116000.0
2009-04-29 14:30:00,37.17,37.63,37.1,37.6,259300.0,19.5047,19.7461,19.468,19.7303,259300.0
2009-04-29 15:00:00,37.63,37.95,36.98,37.03,271100.0,19.7461,19.914,19.405,19.4312,271100.0
2009-04-29 15:30:00,37.08,37.56,36.97,37.27,736600.0,19.4575,19.7094,19.3998,19.5572,736600.0
2009-04-30 09:30:00,37.39,37.68,36.5,36.77,287200.0,19.6201,19.7723,19.1531,19.2948,287200.0
2009-04-30 10:00:00,36.75,37.4,36.74,37.34,278800.0,19.2843,19.6254,19.2791,19.5939,278800.0
2009-04-30 10:30:00,37.34,37.54,37.17,37.4,136600.0,19.5939,19.6989,19.5047,19.6254,136600.0
2009-04-30 11:00:00,37.4,37.53,37.09,37.13,239000.0,19.6254,19.6936,19.4627,19.4837,239000.0
2009-04-30 11:30:00,37.14,37.37,37.04,37.35,138100.0,19.489,19.6097,19.4365,19.5992,138100.0
2009-04-30 12:00:00,37.32,37.53,37.26,37.31,130500.0,19.5834,19.6936,19.5519,19.5782,130500.0
2009-04-30 12:30:00,37.31,37.32,36.74,36.92,187300.0,19.5782,19.5834,19.2791,19.3735,187300.0
2009-04-30 13:00:00,36.9,37.04,36.15,36.24,192600.0,19.363,19.4365,18.9695,19.0167,192600.0
2009-04-30 13:30:00,36.24,36.3,35.25,35.66,446300.0,19.0167,19.0482,18.4972,18.7123,446300.0
2009-04-30 14:00:00,35.6,36.41,35.56,36.18,216400.0,18.6809,19.1059,18.6599,18.9852,216400.0
2009-04-30 14:30:00,36.15,36.37,35.71,35.9,315200.0,18.9695,19.0849,18.7386,18.8383,315200.0
2009-04-30 15:00:00,35.9,35.93,35.54,35.79,279000.0,18.8383,18.854,18.6494,18.7806,279000.0
2009-04-30 15:30:00,35.79,36.34,35.74,35.91,445300.0,18.7806,19.0692,18.7543,18.8435,445300.0
2009-05-01 09:30:00,35.61,35.87,34.69,35.62,204800.0,18.6861,18.8225,18.2033,18.6913,204800.0
2009-05-01 10:00:00,35.66,35.98,35.22,35.58,187000.0,18.7123,18.8803,18.4815,18.6704,187000.0
2009-05-01 10:30:00,35.57,35.7,35.42,35.49,101400.0,18.6651,18.7333,18.5864,18.6231,101400.0
2009-05-01 11:00:00,35.46,35.93,35.46,35.76,92000.0,18.6074,18.854,18.6074,18.7648,92000.0
2009-05-01 11:30:00,35.79,35.8,35.42,35.62,111000.0,18.7806,18.7858,18.5864,18.6913,111000.0
2009-05-01 12:00:00,35.66,35.77,35.41,35.51,98200.0,18.7123,18.7701,18.5812,18.6336,98200.0
2009-05-01 12:30:00,35.51,35.65,35.13,35.33,169300.0,18.6336,18.7071,18.4342,18.5392,169300.0
2009-05-01 13:00:00,35.33,35.61,35.26,35.6,28000.0,18.5392,18.6861,18.5024,18.6809,28000.0
2009-05-01 13:30:00,35.57,35.89,35.53,35.86,76700.0,18.6651,18.833,18.6441,18.8173,76700.0
2009-05-01 14:00:00,35.84,36.0,35.53,35.73,64900.0,18.8068,18.8908,18.6441,18.7491,64900.0
2009-05-01 14:30:00,35.72,35.8,35.23,35.26,139200.0,18.7438,18.7858,18.4867,18.5024,139200.0
2009-05-01 15:00:00,35.25,35.54,34.8,34.83,174000.0,18.4972,18.6494,18.2611,18.2768,174000.0
2009-05-01 15:30:00,34.87,35.08,34.53,35.01,471200.0,18.2978,18.408,18.1194,18.3713,471200.0
2009-05-04 09:30:00,35.49,36.3,35.45,36.12,155100.0,18.6231,19.0482,18.6021,18.9537,155100.0
2009-05-04 10:00:00,36.21,36.82,36.08,36.22,237400.0,19.0009,19.321,18.9327,19.0062,237400.0
2009-05-04 10:30:00,36.22,36.52,35.79,35.86,66300.0,19.0062,19.1636,18.7806,18.8173,66300.0
2009-05-04 11:00:00,35.86,36.1,35.73,35.88,93800.0,18.8173,18.9432,18.7491,18.8278,93800.0
2009-05-04 11:30:00,35.88,35.98,35.58,35.7,124200.0,18.8278,18.8803,18.6704,18.7333,124200.0
2009-05-04 12:00:00,35.69,35.81,35.48,35.63,102300.0,18.7281,18.7911,18.6179,18.6966,102300.0
2009-05-04 12:30:00,35.65,35.83,35.37,35.74,94200.0,18.7071,18.8015,18.5602,18.7543,94200.0
2009-05-04 13:00:00,35.74,35.97,35.66,35.75,52700.0,18.7543,18.875,18.7123,18.7596,52700.0
2009-05-04 13:30:00,35.72,35.93,35.67,35.84,69300.0,18.7438,18.854,18.7176,18.8068,69300.0
2009-05-04 14:00:00,35.89,36.17,35.81,36.16,237300.0,18.833,18.98,18.7911,18.9747,237300.0
2009-05-04 14:30:00,36.17,36.55,36.15,36.31,165700.0,18.98,19.1794,18.9695,19.0534,165700.0
2009-05-04 15:00:00,36.31,37.2,36.31,37.04,290100.0,19.0534,19.5204,19.0534,19.4365,290100.0
2009-05-04 15:30:00,37.05,37.88,36.81,37.69,1079900.0,19.4417,19.8773,19.3158,19.7776,1079900.0
2009-05-05 09:30:00,37.07,38.27,37.07,37.87,233600.0,19.4522,20.0819,19.4522,19.872,233600.0
2009-05-05 10:00:00,37.91,38.46,37.86,38.02,146200.0,19.893,20.1816,19.8668,19.9507,146200.0
2009-05-05 10:30:00,38.01,38.01,37.58,37.6,130900.0,19.9455,19.9455,19.7198,19.7303,130900.0
2009-05-05 11:00:00,37.6,38.08,37.6,37.84,78100.0,19.7303,19.9822,19.7303,19.8563,78100.0
2009-05-05 11:30:00,37.84,37.96,37.72,37.8,106300.0,19.8563,19.9192,19.7933,19.8353,106300.0
2009-05-05 12:00:00,37.76,37.93,37.6,37.83,66700.0,19.8143,19.9035,19.7303,19.851,66700.0
2009-05-05 12:30:00,37.84,37.95,37.59,37.85,102600.0,19.8563,19.914,19.7251,19.8615,102600.0
2009-05-05 13:00:00,37.82,38.08,37.8,37.95,88600.0,19.8458,19.9822,19.8353,19.914,88600.0
2009-05-05 13:30:00,37.98,38.01,37.82,37.88,48400.0,19.9297,19.9455,19.8458,19.8773,48400.0
2009-05-05 14:00:00,37.88,38.01,37.6,37.67,62000.0,19.8773,19.9455,19.7303,19.7671,62000.0
2009-05-05 14:30:00,37.67,37.76,37.48,37.6,71700.0,19.7671,19.8143,19.6674,19.7303,71700.0
2009-05-05 15:00:00,37.6,37.74,37.4,37.57,143500.0,19.7303,19.8038,19.6254,19.7146,143500.0
2009-05-05 15:30:00,37.58,38.61,37.58,37.73,426800.0,19.7198,20.2603,19.7198,19.7986,426800.0
2009-05-06 09:30:00,39.06,39.12,38.28,38.71,102000.0,20.4965,20.528,20.0872,20.3128,102000.0
2009-05-06 10:00:00,38.7,38.88,37.5,37.53,111500.0,20.3076,20.402,19.6779,19.6936,111500.0
2009-05-06 10:30:00,37.5,37.72,37.0,37.42,150700.0,19.6779,19.7933,19.4155,19.6359,150700.0
2009-05-06 11:00:00,37.42,37.51,36.89,37.05,84400.0,19.6359,19.6831,19.3578,19.4417,84400.0
2009-05-06 11:30:00,37.02,37.68,36.96,37.67,83500.0,19.426,19.7723,19.3945,19.7671,83500.0
2009-05-06 12:00:00,37.64,37.96,37.54,37.96,59900.0,19.7513,19.9192,19.6989,19.9192,59900.0
2009-05-06 12:30:00,37.96,38.0,37.75,37.79,45800.0,19.9192,19.9402,19.8091,19.83,45800.0
2009-05-06 13:00:00,37.82,37.87,37.48,37.52,64600.0,19.8458,19.872,19.6674,19.6884,64600.0
2009-05-06 13:30:00,37.44,37.65,37.24,37.63,92300.0,19.6464,19.7566,19.5414,19.7461,92300.0
2009-05-06 14:00:00,37.65,38.48,37.64,38.39,109400.0,19.7566,20.1921,19.7513,20.1449,109400.0
2009-05-06 14:30:00,38.44,38.88,38.0,38.68,148600.0,20.1711,20.402,19.9402,20.2971,148600.0
2009-05-06 15:00:00,38.7,38.87,37.65,37.81,264900.0,20.3076,20.3968,19.7566,19.8405,264900.0
2009-05-06 15:30:00,37.8,38.64,37.67,38.49,563300.0,19.8353,20.2761,19.7671,20.1974,563300.0
2009-05-07 09:30:00,39.62,39.62,37.75,38.11,219400.0,20.7903,20.7903,19.8091,19.998,219400.0
2009-05-07 10:00:00,38.07,38.26,37.0,37.0,165300.0,19.977,20.0767,19.4155,19.4155,165300.0
2009-05-07 10:30:00,37.0,37.56,36.83,37.42,90200.0,19.4155,19.7094,19.3263,19.6359,90200.0
2009-05-07 11:00:00,37.41,37.44,36.81,37.18,121900.0,19.6306,19.6464,19.3158,19.5099,121900.0
2009-05-07 11:30:00,37.13,37.29,36.75,36.83,69200.0,19.4837,19.5677,19.2843,19.3263,69200.0
2009-05-07 12:00:00,36.81,36.97,36.47,36.97,139700.0,19.3158,19.3998,19.1374,19.3998,139700.0
2009-05-07 12:30:00,36.97,37.28,36.85,37.01,61200.0,19.3998,19.5624,19.3368,19.4207,61200.0
2009-05-07 13:00:00,36.99,37.07,36.25,36.25,65800.0,19.4102,19.4522,19.0219,19.0219,65800.0
2009-05-07 13:30:00,36.29,36.31,35.81,36.24,104200.0,19.0429,19.0534,18.7911,19.0167,104200.0
2009-05-07 14:00:00,36.24,36.43,35.87,36.25,129300.0,19.0167,19.1164,18.8225,19.0219,129300.0
2009-05-07 14:30:00,36.24,36.24,35.59,35.61,182500.0,19.0167,19.0167,18.6756,18.6861,182500.0
2009-05-07 15:00:00,35.6,35.89,35.24,35.7,215900.0,18.6809,18.833,18.4919,18.7333,215900.0
2009-05-07 15:30:00,35.71,35.72,34.88,35.68,545100.0,18.7386,18.7438,18.303,18.7228,545100.0
2009-05-08 09:30:00,36.49,36.96,35.79,36.11,125500.0,19.1479,19.3945,18.7806,18.9485,125500.0
2009-05-08 10:00:00,36.11,36.19,35.93,36.0,157200.0,18.9485,18.9905,18.854,18.8908,157200.0
2009-05-08 10:30:00,36.03,36.08,35.6,35.69,195300.0,18.9065,18.9327,18.6809,18.7281,195300.0
2009-05-08 11:00:00,35.73,36.24,35.73,35.91,98000.0,18.7491,19.0167,18.7491,18.8435,98000.0
2009-05-08 11:30:00,35.88,36.03,35.76,35.93,90300.0,18.8278,18.9065,18.7648,18.854,90300.0
2009-05-08 12:00:00,35.95,36.02,35.87,35.95,196700.0,18.8645,18.9012,18.8225,18.8645,196700.0
2009-05-08 12:30:00,35.95,36.04,35.85,36.01,294800.0,18.8645,18.9117,18.812,18.896,294800.0
2009-05-08 13:00:00,36.01,36.05,35.94,35.99,232300.0,18.896,18.917,18.8593,18.8855,232300.0
2009-05-08 13:30:00,36.01,36.03,35.87,35.94,184100.0,18.896,18.9065,18.8225,18.8593,184100.0
2009-05-08 14:00:00,35.98,36.49,35.98,36.29,240800.0,18.8803,19.1479,18.8803,19.0429,240800.0
2009-05-08 14:30:00,36.29,36.67,36.27,36.39,189000.0,19.0429,19.2423,19.0324,19.0954,189000.0
2009-05-08 15:00:00,36.39,36.56,35.64,36.14,374100.0,19.0954,19.1846,18.7018,18.9642,374100.0
2009-05-08 15:30:00,36.14,36.6,35.82,36.31,767500.0,18.9642,19.2056,18.7963,19.0534,767500.0
2009-05-11 09:30:00,34.88,35.63,34.84,34.93,145200.0,18.303,18.6966,18.2821,18.3293,145200.0
2009-05-11 10:00:00,34.93,35.25,34.71,35.16,282600.0,18.3293,18.4972,18.2138,18.45,282600.0
2009-05-11 10:30:00,35.16,35.56,35.0,35.38,247800.0,18.45,18.6599,18.366,18.5654,247800.0
2009-05-11 11:00:00,35.39,35.67,35.32,35.59,123500.0,18.5707,18.7176,18.5339,18.6756,123500.0
2009-05-11 11:30:00,35.59,35.61,35.13,35.13,89000.0,18.6756,18.6861,18.4342,18.4342,89000.0
2009-05-11 12:00:00,35.11,35.22,34.97,35.12,74000.0,18.4237,18.4815,18.3503,18.429,74000.0
2009-05-11 12:30:00,35.11,35.15,34.97,35.02,79200.0,18.4237,18.4447,18.3503,18.3765,79200.0
2009-05-11 13:00:00,35.01,35.43,34.8,35.36,125800.0,18.3713,18.5916,18.2611,18.5549,125800.0
2009-05-11 13:30:00,35.37,35.51,35.17,35.26,106700.0,18.5602,18.6336,18.4552,18.5024,106700.0
2009-05-11 14:00:00,35.26,35.27,34.86,35.08,76600.0,18.5024,18.5077,18.2925,18.408,76600.0
2009-05-11 14:30:00,35.07,35.13,34.86,35.02,97600.0,18.4027,18.4342,18.2925,18.3765,97600.0
2009-05-11 15:00:00,35.04,35.08,34.71,35.0,120300.0,18.387,18.408,18.2138,18.366,120300.0
2009-05-11 15:30:00,34.98,34.98,34.42,34.58,539200.0,18.3555,18.3555,18.0617,18.1456,539200.0
2009-05-12 09:30:00,34.95,35.5,34.4,34.91,112300.0,18.3398,18.6284,18.0512,18.3188,112300.0
2009-05-12 10:00:00,34.91,35.37,34.84,35.1,184300.0,18.3188,18.5602,18.2821,18.4185,184300.0
2009-05-12 10:30:00,35.11,35.42,34.99,35.39,143900.0,18.4237,18.5864,18.3608,18.5707,143900.0
2009-05-12 11:00:00,35.4,35.4,34.59,34.7,103900.0,18.5759,18.5759,18.1509,18.2086,103900.0
2009-05-12 11:30:00,34.68,34.84,34.44,34.67,53600.0,18.1981,18.2821,18.0722,18.1928,53600.0
2009-05-12 12:00:00,34.67,34.71,34.24,34.45,155700.0,18.1928,18.2138,17.9672,18.0774,155700.0
2009-05-12 12:30:00,34.42,34.48,34.17,34.29,142400.0,18.0617,18.0931,17.9305,17.9934,142400.0
2009-05-12 13:00:00,34.29,34.89,34.29,34.71,127900.0,17.9934,18.3083,17.9934,18.2138,127900.0
2009-05-12 13:30:00,34.71,35.04,34.63,34.84,118100.0,18.2138,18.387,18.1719,18.2821,118100.0
2009-05-12 14:00:00,34.85,35.26,34.66,35.03,90200.0,18.2873,18.5024,18.1876,18.3818,90200.0
2009-05-12 14:30:00,35.01,36.35,34.99,36.17,245200.0,18.3713,19.0744,18.3608,18.98,245200.0
2009-05-12 15:00:00,36.19,36.5,35.85,36.29,235600.0,18.9905,19.1531,18.812,19.0429,235600.0
2009-05-12 15:30:00,36.31,36.37,35.57,35.98,516500.0,19.0534,19.0849,18.6651,18.8803,516500.0
2009-05-13 09:30:00,34.66,35.14,34.33,34.8,145400.0,18.1876,18.4395,18.0144,18.2611,145400.0
2009-05-13 10:00:00,34.83,35.18,34.57,34.94,165000.0,18.2768,18.4605,18.1404,18.3345,165000.0
2009-05-13 10:30:00,34.92,34.97,34.62,34.62,119500.0,18.324,18.3503,18.1666,18.1666,119500.0
2009-05-13 11:00:00,34.61,34.81,34.51,34.59,170200.0,18.1614,18.2663,18.1089,18.1509,170200.0
2009-05-13 11:30:00,34.59,34.88,34.52,34.84,84100.0,18.1509,18.303,18.1141,18.2821,84100.0
2009-05-13 12:00:00,34.84,35.13,34.72,34.79,67500.0,18.2821,18.4342,18.2191,18.2558,67500.0
2009-05-13 12:30:00,34.8,34.8,34.6,34.6,64700.0,18.2611,18.2611,18.1561,18.1561,64700.0
2009-05-13 13:00:00,34.59,34.93,34.49,34.73,114200.0,18.1509,18.3293,18.0984,18.2243,114200.0
2009-05-13 13:30:00,34.74,34.9,34.67,34.72,86500.0,18.2296,18.3135,18.1928,18.2191,86500.0
2009-05-13 14:00:00,34.71,34.76,34.4,34.44,153200.0,18.2138,18.2401,18.0512,18.0722,153200.0
2009-05-13 14:30:00,34.43,34.56,34.25,34.4,119800.0,18.0669,18.1351,17.9725,18.0512,119800.0
2009-05-13 15:00:00,34.4,34.52,34.18,34.19,189300.0,18.0512,18.1141,17.9357,17.941,189300.0
2009-05-13 15:30:00,34.19,34.37,34.01,34.2,618600.0,17.941,18.0354,17.8465,17.9462,618600.0
2009-05-14 09:30:00,34.2,34.94,33.69,33.71,140600.0,17.9462,18.3345,17.6786,17.6891,140600.0
2009-05-14 10:00:00,33.72,34.33,33.71,33.85,350100.0,17.6943,18.0144,17.6891,17.7626,350100.0
2009-05-14 10:30:00,33.86,33.95,33.6,33.75,277300.0,17.7678,17.815,17.6314,17.7101,277300.0
2009-05-14 11:00:00,33.7,34.16,33.65,34.1,188700.0,17.6838,17.9252,17.6576,17.8937,188700.0
2009-05-14 11:30:00,34.12,34.32,34.06,34.19,87500.0,17.9042,18.0092,17.8728,17.941,87500.0
2009-05-14 12:00:00,34.19,34.97,34.14,34.88,140700.0,17.941,18.3503,17.9147,18.303,140700.0
2009-05-14 12:30:00,34.87,35.1,34.75,34.94,106400.0,18.2978,18.4185,18.2348,18.3345,106400.0
2009-05-14 13:00:00,34.92,35.07,34.59,34.77,78200.0,18.324,18.4027,18.1509,18.2453,78200.0
2009-05-14 13:30:00,34.79,35.01,34.71,34.8,54100.0,18.2558,18.3713,18.2138,18.2611,54100.0
2009-05-14 14:00:00,34.8,34.96,34.75,34.79,103200.0,18.2611,18.345,18.2348,18.2558,103200.0
2009-05-14 14:30:00,34.81,34.93,34.66,34.89,159900.0,18.2663,18.3293,18.1876,18.3083,159900.0
2009-05-14 15:00:00,34.87,35.24,34.72,35.09,205600.0,18.2978,18.4919,18.2191,18.4132,205600.0
2009-05-14 15:30:00,35.07,35.22,34.62,34.9,489200.0,18.4027,18.4815,18.1666,18.3135,489200.0
2009-05-15 09:30:00,34.16,34.84,34.16,34.54,131300.0,17.9252,18.2821,17.9252,18.1246,131300.0
2009-05-15 10:00:00,34.56,34.58,34.07,34.35,203900.0,18.1351,18.1456,17.878,18.0249,203900.0
2009-05-15 10:30:00,34.38,34.42,34.06,34.1,55000.0,18.0407,18.0617,17.8728,17.8937,55000.0
2009-05-15 11:00:00,34.1,34.27,33.9,34.06,49400.0,17.8937,17.9829,17.7888,17.8728,49400.0
2009-05-15 11:30:00,34.05,34.08,33.89,33.9,96300.0,17.8675,17.8832,17.7835,17.7888,96300.0
2009-05-15 12:00:00,33.91,34.09,33.87,33.91,108600.0,17.794,17.8885,17.773,17.794,108600.0
2009-05-15 12:30:00,33.93,34.0,33.77,33.77,64000.0,17.8045,17.8413,17.7206,17.7206,64000.0
2009-05-15 13:00:00,33.77,33.96,33.72,33.74,44500.0,17.7206,17.8203,17.6943,17.7048,44500.0
2009-05-15 13:30:00,33.73,33.86,33.64,33.74,73000.0,17.6996,17.7678,17.6524,17.7048,73000.0
2009-05-15 14:00:00,33.72,33.84,33.59,33.7,114400.0,17.6943,17.7573,17.6261,17.6838,114400.0
2009-05-15 14:30:00,33.69,33.72,33.37,33.47,117300.0,17.6786,17.6943,17.5107,17.5632,117300.0
2009-05-15 15:00:00,33.47,33.84,33.26,33.67,208400.0,17.5632,17.7573,17.453,17.6681,208400.0
2009-05-15 15:30:00,33.67,33.82,33.51,33.66,434500.0,17.6681,17.7468,17.5841,17.6629,434500.0
2009-05-18 09:30:00,34.42,34.86,33.97,34.3,171400.0,18.0617,18.2925,17.8255,17.9987,171400.0
2009-05-18 10:00:00,34.3,34.47,34.0,34.15,234400.0,17.9987,18.0879,17.8413,17.92,234400.0
2009-05-18 10:30:00,34.15,34.76,34.15,34.69,166500.0,17.92,18.2401,17.92,18.2033,166500.0
2009-05-18 11:00:00,34.74,34.79,34.55,34.59,346000.0,18.2296,18.2558,18.1299,18.1509,346000.0
2009-05-18 11:30:00,34.61,34.76,34.55,34.75,417700.0,18.1614,18.2401,18.1299,18.2348,417700.0
2009-05-18 12:00:00,34.77,35.03,34.68,35.0,126000.0,18.2453,18.3818,18.1981,18.366,126000.0
2009-05-18 12:30:00,34.99,35.9,34.97,35.87,173500.0,18.3608,18.8383,18.3503,18.8225,173500.0
2009-05-18 13:00:00,35.86,36.0,35.62,35.87,178100.0,18.8173,18.8908,18.6913,18.8225,178100.0
2009-05-18 13:30:00,35.87,35.99,35.64,35.73,75900.0,18.8225,18.8855,18.7018,18.7491,75900.0
2009-05-18 14:00:00,35.77,36.09,35.73,35.86,156300.0,18.7701,18.938,18.7491,18.8173,156300.0
2009-05-18 14:30:00,35.87,36.43,35.85,36.21,707900.0,18.8225,19.1164,18.812,19.0009,707900.0
2009-05-18 15:00:00,36.23,36.31,35.94,36.19,181200.0,19.0114,19.0534,18.8593,18.9905,181200.0
2009-05-18 15:30:00,36.19,37.01,36.14,36.69,870700.0,18.9905,19.4207,18.9642,19.2528,870700.0
2009-05-19 09:30:00,36.16,36.25,35.14,35.24,217100.0,18.9747,19.0219,18.4395,18.4919,217100.0
2009-05-19 10:00:00,35.24,36.13,35.11,36.13,233100.0,18.4919,18.959,18.4237,18.959,233100.0
2009-05-19 10:30:00,36.13,36.2,35.51,35.54,123600.0,18.959,18.9957,18.6336,18.6494,123600.0
2009-05-19 11:00:00,35.59,35.63,35.36,35.55,66600.0,18.6756,18.6966,18.5549,18.6546,66600.0
2009-05-19 11:30:00,35.55,35.68,35.3,35.32,120000.0,18.6546,18.7228,18.5234,18.5339,120000.0
2009-05-19 12:00:00,35.31,35.32,34.97,35.14,97900.0,18.5287,18.5339,18.3503,18.4395,97900.0
2009-05-19 12:30:00,35.14,35.14,34.67,34.72,170100.0,18.4395,18.4395,18.1928,18.2191,170100.0
2009-05-19 13:00:00,34.71,35.41,34.71,35.34,185800.0,18.2138,18.5812,18.2138,18.5444,185800.0
2009-05-19 13:30:00,35.34,35.36,34.98,35.07,71100.0,18.5444,18.5549,18.3555,18.4027,71100.0
2009-05-19 14:00:00,35.09,35.77,34.95,35.7,94700.0,18.4132,18.7701,18.3398,18.7333,94700.0
2009-05-19 14:30:00,35.7,35.92,35.54,35.77,83800.0,18.7333,18.8488,18.6494,18.7701,83800.0
2009-05-19 15:00:00,35.77,36.07,35.71,35.93,108100.0,18.7701,18.9275,18.7386,18.854,108100.0
2009-05-19 15:30:00,35.96,35.98,35.12,35.16,406000.0,18.8698,18.8803,18.429,18.45,406000.0
2009-05-20 09:30:00,35.87,36.26,35.64,36.17,164600.0,18.8225,19.0272,18.7018,18.98,164600.0
2009-05-20 10:00:00,36.18,36.25,35.8,35.93,102300.0,18.9852,19.0219,18.7858,18.854,102300.0
2009-05-20 10:30:00,35.95,36.0,35.49,35.54,90400.0,18.8645,18.8908,18.6231,18.6494,90400.0
2009-05-20 11:00:00,35.53,35.8,35.34,35.45,68400.0,18.6441,18.7858,18.5444,18.6021,68400.0
2009-05-20 11:30:00,35.44,35.68,35.28,35.3,123600.0,18.5969,18.7228,18.5129,18.5234,123600.0
2009-05-20 12:00:00,35.3,35.41,35.25,35.39,128800.0,18.5234,18.5812,18.4972,18.5707,128800.0
2009-05-20 12:30:00,35.41,35.45,35.22,35.24,76800.0,18.5812,18.6021,18.4815,18.4919,76800.0
2009-05-20 13:00:00,35.24,35.38,35.08,35.29,68500.0,18.4919,18.5654,18.408,18.5182,68500.0
2009-05-20 13:30:00,35.28,35.56,35.19,35.55,82900.0,18.5129,18.6599,18.4657,18.6546,82900.0
2009-05-20 14:00:00,35.56,35.8,35.39,35.65,223400.0,18.6599,18.7858,18.5707,18.7071,223400.0
2009-05-20 14:30:00,35.66,35.74,35.34,35.38,138000.0,18.7123,18.7543,18.5444,18.5654,138000.0
2009-05-20 15:00:00,35.37,35.42,35.22,35.28,229200.0,18.5602,18.5864,18.4815,18.5129,229200.0
2009-05-20 15:30:00,35.27,35.53,35.2,35.36,379100.0,18.5077,18.6441,18.471,18.5549,379100.0
2009-05-21 09:30:00,34.65,35.63,34.59,35.14,125200.0,18.1823,18.6966,18.1509,18.4395,125200.0
2009-05-21 10:00:00,35.15,35.46,35.15,35.35,129300.0,18.4447,18.6074,18.4447,18.5497,129300.0
2009-05-21 10:30:00,35.33,35.61,35.25,35.32,58600.0,18.5392,18.6861,18.4972,18.5339,58600.0
2009-05-21 11:00:00,35.31,35.34,35.23,35.31,49200.0,18.5287,18.5444,18.4867,18.5287,49200.0
2009-05-21 11:30:00,35.31,35.75,35.3,35.58,147000.0,18.5287,18.7596,18.5234,18.6704,147000.0
2009-05-21 12:00:00,35.58,35.62,35.26,35.32,112800.0,18.6704,18.6913,18.5024,18.5339,112800.0
2009-05-21 12:30:00,35.3,35.43,35.08,35.15,124500.0,18.5234,18.5916,18.408,18.4447,124500.0
2009-05-21 13:00:00,35.15,35.25,35.0,35.02,68600.0,18.4447,18.4972,18.366,18.3765,68600.0
2009-05-21 13:30:00,35.03,35.07,34.68,34.74,90000.0,18.3818,18.4027,18.1981,18.2296,90000.0
2009-05-21 14:00:00,34.78,34.81,34.5,34.56,117600.0,18.2506,18.2663,18.1036,18.1351,117600.0
2009-05-21 14:30:00,34.56,34.7,34.38,34.63,142000.0,18.1351,18.2086,18.0407,18.1719,142000.0
2009-05-21 15:00:00,34.64,34.77,34.51,34.64,97800.0,18.1771,18.2453,18.1089,18.1771,97800.0
2009-05-21 15:30:00,34.65,35.23,34.63,35.19,402700.0,18.1823,18.4867,18.1719,18.4657,402700.0
2009-05-22 09:30:00,35.23,35.6,35.05,35.21,140500.0,18.4867,18.6809,18.3922,18.4762,140500.0
2009-05-22 10:00:00,35.21,35.4,35.13,35.28,137600.0,18.4762,18.5759,18.4342,18.5129,137600.0
2009-05-22 10:30:00,35.24,35.3,35.03,35.11,67800.0,18.4919,18.5234,18.3818,18.4237,67800.0
2009-05-22 11:00:00,35.12,35.12,34.77,34.8,58100.0,18.429,18.429,18.2453,18.2611,58100.0
2009-05-22 11:30:00,34.83,34.93,34.76,34.88,32100.0,18.2768,18.3293,18.2401,18.303,32100.0
2009-05-22 12:00:00,34.92,35.06,34.89,34.92,28900.0,18.324,18.3975,18.3083,18.324,28900.0
2009-05-22 12:30:00,34.9,34.96,34.71,34.95,47600.0,18.3135,18.345,18.2138,18.3398,47600.0
2009-05-22 13:00:00,34.95,35.02,34.9,34.91,45600.0,18.3398,18.3765,18.3135,18.3188,45600.0
2009-05-22 13:30:00,34.9,34.9,34.68,34.73,22700.0,18.3135,18.3135,18.1981,18.2243,22700.0
2009-05-22 14:00:00,34.74,34.74,34.51,34.57,35400.0,18.2296,18.2296,18.1089,18.1404,35400.0
2009-05-22 14:30:00,34.57,34.73,34.55,34.72,25000.0,18.1404,18.2243,18.1299,18.2191,25000.0
2009-05-22 15:00:00,34.69,35.01,34.62,34.7,50500.0,18.2033,18.3713,18.1666,18.2086,50500.0
2009-05-22 15:30:00,34.72,34.97,34.31,34.52,273600.0,18.2191,18.3503,18.0039,18.1141,273600.0
2009-05-26 09:30:00,34.55,34.98,34.06,34.81,109200.0,18.1299,18.3555,17.8728,18.2663,109200.0
2009-05-26 10:00:00,34.85,35.73,34.85,35.46,127100.0,18.2873,18.7491,18.2873,18.6074,127100.0
2009-05-26 10:30:00,35.5,35.84,35.49,35.69,61700.0,18.6284,18.8068,18.6231,18.7281,61700.0
2009-05-26 11:00:00,35.69,35.97,35.67,35.93,56100.0,18.7281,18.875,18.7176,18.854,56100.0
2009-05-26 11:30:00,35.96,36.38,35.94,36.32,79600.0,18.8698,19.0902,18.8593,19.0587,79600.0
2009-05-26 12:00:00,36.29,36.6,36.25,36.57,101500.0,19.0429,19.2056,19.0219,19.1899,101500.0
2009-05-26 12:30:00,36.55,36.59,36.37,36.52,109300.0,19.1794,19.2004,19.0849,19.1636,109300.0
2009-05-26 13:00:00,36.53,36.56,36.04,36.31,102400.0,19.1689,19.1846,18.9117,19.0534,102400.0
2009-05-26 13:30:00,36.32,36.32,36.07,36.15,65500.0,19.0587,19.0587,18.9275,18.9695,65500.0
2009-05-26 14:00:00,36.16,36.33,36.03,36.13,96700.0,18.9747,19.0639,18.9065,18.959,96700.0
2009-05-26 14:30:00,36.13,36.21,35.92,36.01,115900.0,18.959,19.0009,18.8488,18.896,115900.0
2009-05-26 15:00:00,36.02,36.41,36.02,36.36,100300.0,18.9012,19.1059,18.9012,19.0797,100300.0
2009-05-26 15:30:00,36.33,36.57,36.22,36.33,490200.0,19.0639,19.1899,19.0062,19.0639,490200.0
2009-05-27 09:30:00,35.68,36.13,35.35,35.89,117600.0,18.7228,18.959,18.5497,18.833,117600.0
2009-05-27 10:00:00,35.89,36.14,35.22,35.24,106800.0,18.833,18.9642,18.4815,18.4919,106800.0
2009-05-27 10:30:00,35.21,35.37,35.05,35.1,86600.0,18.4762,18.5602,18.3922,18.4185,86600.0
2009-05-27 11:00:00,35.1,35.3,34.93,35.25,49300.0,18.4185,18.5234,18.3293,18.4972,49300.0
2009-05-27 11:30:00,35.18,35.33,35.03,35.14,31000.0,18.4605,18.5392,18.3818,18.4395,31000.0
2009-05-27 12:00:00,35.14,35.29,35.0,35.13,59600.0,18.4395,18.5182,18.366,18.4342,59600.0
2009-05-27 12:30:00,35.13,35.22,34.63,34.65,64800.0,18.4342,18.4815,18.1719,18.1823,64800.0
2009-05-27 13:00:00,34.65,34.9,34.56,34.65,67300.0,18.1823,18.3135,18.1351,18.1823,67300.0
2009-05-27 13:30:00,34.61,34.7,34.5,34.64,93200.0,18.1614,18.2086,18.1036,18.1771,93200.0
2009-05-27 14:00:00,34.59,34.7,34.42,34.55,357600.0,18.1509,18.2086,18.0617,18.1299,357600.0
2009-05-27 14:30:00,34.55,35.02,34.53,34.63,179500.0,18.1299,18.3765,18.1194,18.1719,179500.0
2009-05-27 15:00:00,34.61,34.77,34.03,34.09,221500.0,18.1614,18.2453,17.857,17.8885,221500.0
2009-05-27 15:30:00,34.1,34.66,34.04,34.35,518800.0,17.8937,18.1876,17.8623,18.0249,518800.0
2009-05-28 09:30:00,36.49,36.49,34.41,34.54,107600.0,19.1479,19.1479,18.0564,18.1246,107600.0
2009-05-28 10:00:00,34.48,34.51,33.87,33.99,161800.0,18.0931,18.1089,17.773,17.836,161800.0
2009-05-28 10:30:00,34.03,34.2,33.82,34.18,150200.0,17.857,17.9462,17.7468,17.9357,150200.0
2009-05-28 11:00:00,34.2,34.39,34.02,34.04,123600.0,17.9462,18.0459,17.8518,17.8623,123600.0
2009-05-28 11:30:00,34.03,34.1,33.62,33.69,118600.0,17.857,17.8937,17.6419,17.6786,118600.0
2009-05-28 12:00:00,33.7,33.75,33.5,33.6,99500.0,17.6838,17.7101,17.5789,17.6314,99500.0
2009-05-28 12:30:00,33.6,33.64,33.36,33.48,100200.0,17.6314,17.6524,17.5054,17.5684,100200.0
2009-05-28 13:00:00,33.49,34.09,33.47,33.97,143000.0,17.5736,17.8885,17.5632,17.8255,143000.0
2009-05-28 13:30:00,33.96,34.14,33.7,33.81,82300.0,17.8203,17.9147,17.6838,17.7416,82300.0
2009-05-28 14:00:00,33.81,34.5,33.73,34.39,125600.0,17.7416,18.1036,17.6996,18.0459,125600.0
2009-05-28 14:30:00,34.41,34.61,34.21,34.33,101300.0,18.0564,18.1614,17.9515,18.0144,101300.0
2009-05-28 15:00:00,34.34,34.48,34.08,34.36,429000.0,18.0197,18.0931,17.8832,18.0302,429000.0
2009-05-28 15:30:00,34.35,34.88,34.24,34.72,336800.0,18.0249,18.303,17.9672,18.2191,336800.0
2009-05-29 09:30:00,34.79,34.85,34.27,34.63,117500.0,18.2558,18.2873,17.9829,18.1719,117500.0
2009-05-29 10:00:00,34.56,34.83,34.5,34.66,106300.0,18.1351,18.2768,18.1036,18.1876,106300.0
2009-05-29 10:30:00,34.64,34.96,34.59,34.59,61100.0,18.1771,18.345,18.1509,18.1509,61100.0
2009-05-29 11:00:00,34.59,34.65,34.47,34.47,88000.0,18.1509,18.1823,18.0879,18.0879,88000.0
2009-05-29 11:30:00,34.42,34.67,34.37,34.56,83900.0,18.0617,18.1928,18.0354,18.1351,83900.0
2009-05-29 12:00:00,34.58,34.69,34.49,34.63,39000.0,18.1456,18.2033,18.0984,18.1719,39000.0
2009-05-29 12:30:00,34.6,34.9,34.58,34.82,39400.0,18.1561,18.3135,18.1456,18.2716,39400.0
2009-05-29 13:00:00,34.82,35.03,34.73,34.91,34100.0,18.2716,18.3818,18.2243,18.3188,34100.0
2009-05-29 13:30:00,34.93,35.07,34.89,35.04,68500.0,18.3293,18.4027,18.3083,18.387,68500.0
2009-05-29 14:00:00,35.04,35.1,34.87,35.03,72600.0,18.387,18.4185,18.2978,18.3818,72600.0
2009-05-29 14:30:00,35.03,35.04,34.78,34.97,53400.0,18.3818,18.387,18.2506,18.3503,53400.0
2009-05-29 15:00:00,34.97,35.46,34.91,35.41,183400.0,18.3503,18.6074,18.3188,18.5812,183400.0
2009-05-29 15:30:00,35.4,36.08,35.32,35.98,849300.0,18.5759,18.9327,18.5339,18.8803,849300.0
2009-06-01 09:30:00,35.8,36.92,35.8,36.79,179400.0,18.7858,19.3735,18.7858,19.3053,179400.0
2009-06-01 10:00:00,36.8,37.75,36.8,37.17,225700.0,19.3105,19.8091,19.3105,19.5047,225700.0
2009-06-01 10:30:00,37.17,37.28,36.97,37.11,105700.0,19.5047,19.5624,19.3998,19.4732,105700.0
2009-06-01 11:00:00,37.1,37.55,37.06,37.54,82900.0,19.468,19.7041,19.447,19.6989,82900.0
2009-06-01 11:30:00,37.52,37.82,37.49,37.77,38600.0,19.6884,19.8458,19.6726,19.8195,38600.0
2009-06-01 12:00:00,37.81,38.0,37.74,37.98,73900.0,19.8405,19.9402,19.8038,19.9297,73900.0
2009-06-01 12:30:00,38.0,38.02,37.73,37.77,81900.0,19.9402,19.9507,19.7986,19.8195,81900.0
2009-06-01 13:00:00,37.77,37.77,37.44,37.62,109900.0,19.8195,19.8195,19.6464,19.7408,109900.0
2009-06-01 13:30:00,37.62,37.62,37.32,37.55,99800.0,19.7408,19.7408,19.5834,19.7041,99800.0
2009-06-01 14:00:00,37.56,37.63,37.44,37.48,383600.0,19.7094,19.7461,19.6464,19.6674,383600.0
2009-06-01 14:30:00,37.48,37.49,36.72,36.85,157000.0,19.6674,19.6726,19.2686,19.3368,157000.0
2009-06-01 15:00:00,36.85,36.94,36.29,36.73,220700.0,19.3368,19.384,19.0429,19.2738,220700.0
2009-06-01 15:30:00,36.7,37.51,36.7,37.36,532600.0,19.2581,19.6831,19.2581,19.6044,532600.0
2009-06-02 09:30:00,37.45,37.45,36.96,37.23,149400.0,19.6516,19.6516,19.3945,19.5362,149400.0
2009-06-02 10:00:00,37.23,37.53,36.89,37.0,413800.0,19.5362,19.6936,19.3578,19.4155,413800.0
2009-06-02 10:30:00,37.03,37.13,36.73,37.09,103300.0,19.4312,19.4837,19.2738,19.4627,103300.0
2009-06-02 11:00:00,37.1,37.14,36.87,37.0,66900.0,19.468,19.489,19.3473,19.4155,66900.0
2009-06-02 11:30:00,37.0,37.21,36.79,37.15,68200.0,19.4155,19.5257,19.3053,19.4942,68200.0
2009-06-02 12:00:00,37.14,37.24,36.92,36.94,132500.0,19.489,19.5414,19.3735,19.384,132500.0
2009-06-02 12:30:00,36.93,37.13,36.86,37.0,138200.0,19.3788,19.4837,19.342,19.4155,138200.0
2009-06-02 13:00:00,37.0,37.04,36.89,36.95,70700.0,19.4155,19.4365,19.3578,19.3893,70700.0
2009-06-02 13:30:00,36.96,37.05,36.85,37.01,130800.0,19.3945,19.4417,19.3368,19.4207,130800.0
2009-06-02 14:00:00,37.01,37.13,36.97,36.97,137300.0,19.4207,19.4837,19.3998,19.3998,137300.0
2009-06-02 14:30:00,36.95,37.0,36.73,36.77,84000.0,19.3893,19.4155,19.2738,19.2948,84000.0
2009-06-02 15:00:00,36.74,37.14,36.74,36.97,141600.0,19.2791,19.489,19.2791,19.3998,141600.0
2009-06-02 15:30:00,36.98,37.22,36.86,36.93,248700.0,19.405,19.5309,19.342,19.3788,248700.0
2009-06-03 09:30:00,36.65,37.0,36.3,36.76,133900.0,19.2318,19.4155,19.0482,19.2896,133900.0
2009-06-03 10:00:00,36.73,36.75,36.37,36.52,107200.0,19.2738,19.2843,19.0849,19.1636,107200.0
2009-06-03 10:30:00,36.52,36.53,36.2,36.44,81400.0,19.1636,19.1689,18.9957,19.1216,81400.0
2009-06-03 11:00:00,36.45,36.45,36.12,36.17,72400.0,19.1269,19.1269,18.9537,18.98,72400.0
2009-06-03 11:30:00,36.17,36.25,35.97,36.17,100900.0,18.98,19.0219,18.875,18.98,100900.0
2009-06-03 12:00:00,36.16,36.26,36.03,36.05,51100.0,18.9747,19.0272,18.9065,18.917,51100.0
2009-06-03 12:30:00,36.06,36.25,36.01,36.18,99200.0,18.9222,19.0219,18.896,18.9852,99200.0
2009-06-03 13:00:00,36.16,36.19,36.09,36.11,40900.0,18.9747,18.9905,18.938,18.9485,40900.0
2009-06-03 13:30:00,36.1,36.13,36.03,36.04,65300.0,18.9432,18.959,18.9065,18.9117,65300.0
2009-06-03 14:00:00,36.03,36.1,35.9,35.9,61400.0,18.9065,18.9432,18.8383,18.8383,61400.0
2009-06-03 14:30:00,35.9,35.99,35.75,35.93,74100.0,18.8383,18.8855,18.7596,18.854,74100.0
2009-06-03 15:00:00,35.94,36.21,35.83,35.85,100700.0,18.8593,19.0009,18.8015,18.812,100700.0
2009-06-03 15:30:00,35.86,36.31,35.76,36.26,509300.0,18.8173,19.0534,18.7648,19.0272,509300.0
2009-06-04 09:30:00,36.83,37.0,36.27,36.9,91100.0,19.3263,19.4155,19.0324,19.363,91100.0
2009-06-04 10:00:00,36.89,37.0,36.78,37.0,66800.0,19.3578,19.4155,19.3001,19.4155,66800.0
2009-06-04 10:30:00,37.0,37.58,36.98,37.58,101700.0,19.4155,19.7198,19.405,19.7198,101700.0
2009-06-04 11:00:00,37.56,37.79,37.33,37.74,112100.0,19.7094,19.83,19.5887,19.8038,112100.0
2009-06-04 11:30:00,37.75,37.78,37.58,37.58,81200.0,19.8091,19.8248,19.7198,19.7198,81200.0
2009-06-04 12:00:00,37.56,37.65,37.47,37.5,50700.0,19.7094,19.7566,19.6621,19.6779,50700.0
2009-06-04 12:30:00,37.5,37.58,37.48,37.5,142800.0,19.6779,19.7198,19.6674,19.6779,142800.0
2009-06-04 13:00:00,37.49,37.89,37.48,37.76,54500.0,19.6726,19.8825,19.6674,19.8143,54500.0
2009-06-04 13:30:00,37.77,38.08,37.75,37.84,90100.0,19.8195,19.9822,19.8091,19.8563,90100.0
2009-06-04 14:00:00,37.87,37.9,37.25,37.76,305800.0,19.872,19.8878,19.5467,19.8143,305800.0
2009-06-04 14:30:00,37.76,37.82,37.25,37.42,384200.0,19.8143,19.8458,19.5467,19.6359,384200.0
2009-06-04 15:00:00,37.42,37.43,37.1,37.28,83100.0,19.6359,19.6411,19.468,19.5624,83100.0
2009-06-04 15:30:00,37.28,37.68,37.14,37.62,366900.0,19.5624,19.7723,19.489,19.7408,366900.0
2009-06-05 09:30:00,38.0,38.0,37.42,37.46,150800.0,19.9402,19.9402,19.6359,19.6569,150800.0
2009-06-05 10:00:00,37.45,37.49,37.0,37.13,106700.0,19.6516,19.6726,19.4155,19.4837,106700.0
2009-06-05 10:30:00,37.11,37.64,37.01,37.64,206400.0,19.4732,19.7513,19.4207,19.7513,206400.0
2009-06-05 11:00:00,37.63,37.65,37.43,37.44,76900.0,19.7461,19.7566,19.6411,19.6464,76900.0
2009-06-05 11:30:00,37.47,37.47,37.1,37.1,61500.0,19.6621,19.6621,19.468,19.468,61500.0
2009-06-05 12:00:00,37.11,37.37,37.0,37.31,57900.0,19.4732,19.6097,19.4155,19.5782,57900.0
2009-06-05 12:30:00,37.32,37.42,37.17,37.4,51000.0,19.5834,19.6359,19.5047,19.6254,51000.0
2009-06-05 13:00:00,37.4,37.42,37.25,37.28,54200.0,19.6254,19.6359,19.5467,19.5624,54200.0
2009-06-05 13:30:00,37.27,37.35,37.08,37.15,41700.0,19.5572,19.5992,19.4575,19.4942,41700.0
2009-06-05 14:00:00,37.16,37.17,36.65,36.77,56300.0,19.4995,19.5047,19.2318,19.2948,56300.0
2009-06-05 14:30:00,36.79,36.86,36.64,36.79,75400.0,19.3053,19.342,19.2266,19.3053,75400.0
2009-06-05 15:00:00,36.79,37.0,36.67,36.68,122500.0,19.3053,19.4155,19.2423,19.2476,122500.0
2009-06-05 15:30:00,36.69,37.22,36.66,36.82,313100.0,19.2528,19.5309,19.2371,19.321,313100.0
2009-06-08 09:30:00,36.35,37.03,36.35,36.69,88000.0,19.0744,19.4312,19.0744,19.2528,88000.0
2009-06-08 10:00:00,36.66,36.68,36.5,36.58,276300.0,19.2371,19.2476,19.1531,19.1951,276300.0
2009-06-08 10:30:00,36.57,36.81,36.51,36.53,130800.0,19.1899,19.3158,19.1584,19.1689,130800.0
2009-06-08 11:00:00,36.53,36.65,36.5,36.6,61100.0,19.1689,19.2318,19.1531,19.2056,61100.0
2009-06-08 11:30:00,36.6,36.65,36.52,36.62,59600.0,19.2056,19.2318,19.1636,19.2161,59600.0
2009-06-08 12:00:00,36.62,36.71,36.54,36.68,56800.0,19.2161,19.2633,19.1741,19.2476,56800.0
2009-06-08 12:30:00,36.67,36.78,36.48,36.53,61000.0,19.2423,19.3001,19.1426,19.1689,61000.0
2009-06-08 13:00:00,36.52,36.53,36.3,36.34,41300.0,19.1636,19.1689,19.0482,19.0692,41300.0
2009-06-08 13:30:00,36.33,36.48,36.26,36.32,52100.0,19.0639,19.1426,19.0272,19.0587,52100.0
2009-06-08 14:00:00,36.33,36.4,36.29,36.39,46100.0,19.0639,19.1006,19.0429,19.0954,46100.0
2009-06-08 14:30:00,36.43,36.65,36.43,36.6,78600.0,19.1164,19.2318,19.1164,19.2056,78600.0
2009-06-08 15:00:00,36.61,36.74,36.5,36.67,241000.0,19.2108,19.2791,19.1531,19.2423,241000.0
2009-06-08 15:30:00,36.66,36.97,36.45,36.59,266300.0,19.2371,19.3998,19.1269,19.2004,266300.0
2009-06-09 09:30:00,36.59,36.74,36.08,36.11,95500.0,19.2004,19.2791,18.9327,18.9485,95500.0
2009-06-09 10:00:00,36.07,36.41,36.07,36.3,112900.0,18.9275,19.1059,18.9275,19.0482,112900.0
2009-06-09 10:30:00,36.29,36.49,36.21,36.45,41000.0,19.0429,19.1479,19.0009,19.1269,41000.0
2009-06-09 11:00:00,36.45,36.53,36.42,36.52,23700.0,19.1269,19.1689,19.1111,19.1636,23700.0
2009-06-09 11:30:00,36.54,36.67,36.53,36.66,30300.0,19.1741,19.2423,19.1689,19.2371,30300.0
2009-06-09 12:00:00,36.64,36.86,36.64,36.81,47400.0,19.2266,19.342,19.2266,19.3158,47400.0
2009-06-09 12:30:00,36.81,36.86,36.71,36.85,52100.0,19.3158,19.342,19.2633,19.3368,52100.0
2009-06-09 13:00:00,36.84,36.85,36.71,36.82,73700.0,19.3315,19.3368,19.2633,19.321,73700.0
2009-06-09 13:30:00,36.82,37.0,36.72,36.97,95700.0,19.321,19.4155,19.2686,19.3998,95700.0
2009-06-09 14:00:00,36.99,37.15,36.95,37.04,51300.0,19.4102,19.4942,19.3893,19.4365,51300.0
2009-06-09 14:30:00,37.05,37.14,36.94,37.08,46100.0,19.4417,19.489,19.384,19.4575,46100.0
2009-06-09 15:00:00,37.08,37.14,36.87,37.06,63300.0,19.4575,19.489,19.3473,19.447,63300.0
2009-06-09 15:30:00,37.06,37.21,36.97,37.04,184300.0,19.447,19.5257,19.3998,19.4365,184300.0
2009-06-10 09:30:00,37.32,37.42,36.88,37.07,104700.0,19.5834,19.6359,19.3525,19.4522,104700.0
2009-06-10 10:00:00,37.06,37.07,36.65,36.76,187200.0,19.447,19.4522,19.2318,19.2896,187200.0
2009-06-10 10:30:00,36.77,36.79,36.41,36.57,118600.0,19.2948,19.3053,19.1059,19.1899,118600.0
2009-06-10 11:00:00,36.57,36.58,36.37,36.58,47200.0,19.1899,19.1951,19.0849,19.1951,47200.0
2009-06-10 11:30:00,36.6,36.62,36.44,36.47,21000.0,19.2056,19.2161,19.1216,19.1374,21000.0
2009-06-10 12:00:00,36.46,36.58,36.42,36.53,44400.0,19.1321,19.1951,19.1111,19.1689,44400.0
2009-06-10 12:30:00,36.53,36.58,36.46,36.57,87600.0,19.1689,19.1951,19.1321,19.1899,87600.0
2009-06-10 13:00:00,36.56,36.65,36.32,36.45,84300.0,19.1846,19.2318,19.0587,19.1269,84300.0
2009-06-10 13:30:00,36.44,36.5,36.1,36.15,81500.0,19.1216,19.1531,18.9432,18.9695,81500.0
2009-06-10 14:00:00,36.14,36.24,36.0,36.17,101400.0,18.9642,19.0167,18.8908,18.98,101400.0
2009-06-10 14:30:00,36.19,36.37,36.09,36.24,68500.0,18.9905,19.0849,18.938,19.0167,68500.0
2009-06-10 15:00:00,36.23,36.26,36.0,36.17,63200.0,19.0114,19.0272,18.8908,18.98,63200.0
2009-06-10 15:30:00,36.15,36.76,36.13,36.67,211300.0,18.9695,19.2896,18.959,19.2423,211300.0
2009-06-11 09:30:00,36.37,36.58,36.0,36.0,54600.0,19.2619,19.3731,19.0659,19.0659,54600.0
2009-06-11 10:00:00,36.01,36.38,36.01,36.1,41900.0,19.0712,19.2672,19.0712,19.1189,41900.0
2009-06-11 10:30:00,36.1,36.2,36.0,36.0,27900.0,19.1189,19.1718,19.0659,19.0659,27900.0
2009-06-11 11:00:00,36.0,36.03,35.77,35.88,52900.0,19.0659,19.0818,18.9441,19.0024,52900.0
2009-06-11 11:30:00,35.9,35.93,35.71,35.8,81400.0,19.013,19.0288,18.9123,18.96,81400.0
2009-06-11 12:00:00,35.8,35.88,35.56,35.59,63700.0,18.96,19.0024,18.8329,18.8488,63700.0
2009-06-11 12:30:00,35.59,35.73,35.58,35.65,24500.0,18.8488,18.9229,18.8435,18.8805,24500.0
2009-06-11 13:00:00,35.65,36.06,35.61,36.02,36600.0,18.8805,19.0977,18.8594,19.0765,36600.0
2009-06-11 13:30:00,36.04,36.16,35.78,35.79,39800.0,19.0871,19.1506,18.9494,18.9547,39800.0
2009-06-11 14:00:00,35.79,35.82,35.56,35.67,44300.0,18.9547,18.9706,18.8329,18.8911,44300.0
2009-06-11 14:30:00,35.68,35.72,35.53,35.65,40400.0,18.8964,18.9176,18.817,18.8805,40400.0
2009-06-11 15:00:00,35.65,35.76,35.5,35.5,46100.0,18.8805,18.9388,18.8011,18.8011,46100.0
2009-06-11 15:30:00,35.52,35.8,35.42,35.51,237300.0,18.8117,18.96,18.7587,18.8064,237300.0
2009-06-12 09:30:00,35.61,36.19,35.37,35.96,82300.0,18.8594,19.1665,18.7323,19.0447,82300.0
2009-06-12 10:00:00,35.93,36.1,35.77,35.79,51400.0,19.0288,19.1189,18.9441,18.9547,51400.0
2009-06-12 10:30:00,35.79,36.01,35.79,35.92,35300.0,18.9547,19.0712,18.9547,19.0235,35300.0
2009-06-12 11:00:00,35.88,36.02,35.87,35.95,29000.0,19.0024,19.0765,18.9971,19.0394,29000.0
2009-06-12 11:30:00,35.92,36.05,35.73,35.99,26800.0,19.0235,19.0924,18.9229,19.0606,26800.0
2009-06-12 12:00:00,35.97,36.13,35.89,36.12,21700.0,19.05,19.1348,19.0077,19.1295,21700.0
2009-06-12 12:30:00,36.12,36.19,35.92,36.18,18800.0,19.1295,19.1665,19.0235,19.1612,18800.0
2009-06-12 13:00:00,36.17,36.54,36.17,36.45,32700.0,19.1559,19.3519,19.1559,19.3042,32700.0
2009-06-12 13:30:00,36.43,36.7,36.4,36.65,33200.0,19.2936,19.4366,19.2778,19.4102,33200.0
2009-06-12 14:00:00,36.65,36.65,36.51,36.53,50600.0,19.4102,19.4102,19.336,19.3466,50600.0
2009-06-12 14:30:00,36.52,36.72,36.51,36.58,35800.0,19.3413,19.4472,19.336,19.3731,35800.0
2009-06-12 15:00:00,36.59,36.8,36.59,36.78,60900.0,19.3784,19.4896,19.3784,19.479,60900.0
2009-06-12 15:30:00,36.8,37.05,36.69,36.94,223200.0,19.4896,19.622,19.4313,19.5637,223200.0
2009-06-15 09:30:00,36.15,36.41,36.0,36.21,138000.0,19.1454,19.2831,19.0659,19.1771,138000.0
2009-06-15 10:00:00,36.19,36.2,36.0,36.0,118600.0,19.1665,19.1718,19.0659,19.0659,118600.0
2009-06-15 10:30:00,36.0,36.0,35.84,35.86,82100.0,19.0659,19.0659,18.9812,18.9918,82100.0
2009-06-15 11:00:00,35.85,35.91,35.5,35.51,37000.0,18.9865,19.0182,18.8011,18.8064,37000.0
2009-06-15 11:30:00,35.5,35.53,35.26,35.38,162800.0,18.8011,18.817,18.674,18.7376,162800.0
2009-06-15 12:00:00,35.39,35.44,35.28,35.3,57900.0,18.7429,18.7693,18.6846,18.6952,57900.0
2009-06-15 12:30:00,35.29,35.46,35.25,35.3,62300.0,18.6899,18.7799,18.6687,18.6952,62300.0
2009-06-15 13:00:00,35.32,35.49,35.27,35.49,73100.0,18.7058,18.7958,18.6793,18.7958,73100.0
2009-06-15 13:30:00,35.49,35.59,35.32,35.32,62300.0,18.7958,18.8488,18.7058,18.7058,62300.0
2009-06-15 14:00:00,35.32,35.34,35.13,35.26,68600.0,18.7058,18.7164,18.6052,18.674,68600.0
2009-06-15 14:30:00,35.26,35.3,35.11,35.19,118200.0,18.674,18.6952,18.5946,18.6369,118200.0
2009-06-15 15:00:00,35.2,35.54,35.1,35.31,101800.0,18.6422,18.8223,18.5893,18.7005,101800.0
2009-06-15 15:30:00,35.33,35.4,35.03,35.26,367000.0,18.7111,18.7481,18.5522,18.674,367000.0
2009-06-16 09:30:00,35.61,35.97,35.19,35.24,77700.0,18.8594,19.05,18.6369,18.6634,77700.0
2009-06-16 10:00:00,35.29,35.4,35.0,35.01,53700.0,18.6899,18.7481,18.5363,18.5416,53700.0
2009-06-16 10:30:00,35.01,35.18,34.98,35.03,47400.0,18.5416,18.6316,18.5257,18.5522,47400.0
2009-06-16 11:00:00,35.05,35.28,35.05,35.22,58700.0,18.5628,18.6846,18.5628,18.6528,58700.0
2009-06-16 11:30:00,35.24,35.28,34.75,34.77,46100.0,18.6634,18.6846,18.4039,18.4145,46100.0
2009-06-16 12:00:00,34.76,34.92,34.56,34.82,46000.0,18.4092,18.4939,18.3033,18.441,46000.0
2009-06-16 12:30:00,34.83,34.83,34.31,34.42,72900.0,18.4463,18.4463,18.1709,18.2291,72900.0
2009-06-16 13:00:00,34.41,34.42,34.18,34.28,50300.0,18.2238,18.2291,18.102,18.155,50300.0
2009-06-16 13:30:00,34.3,34.66,34.3,34.46,44500.0,18.1656,18.3562,18.1656,18.2503,44500.0
2009-06-16 14:00:00,34.46,34.61,34.24,34.52,48700.0,18.2503,18.3298,18.1338,18.2821,48700.0
2009-06-16 14:30:00,34.48,34.81,34.48,34.76,38500.0,18.2609,18.4357,18.2609,18.4092,38500.0
2009-06-16 15:00:00,34.77,35.01,34.69,34.91,60700.0,18.4145,18.5416,18.3721,18.4886,60700.0
2009-06-16 15:30:00,34.93,34.97,34.68,34.79,196900.0,18.4992,18.5204,18.3668,18.4251,196900.0
2009-06-17 09:30:00,34.45,34.67,33.96,34.01,113200.0,18.245,18.3615,17.9855,18.012,113200.0
2009-06-17 10:00:00,33.98,34.12,33.76,33.78,115000.0,17.9961,18.0702,17.8796,17.8902,115000.0
2009-06-17 10:30:00,33.77,33.78,33.33,33.53,89600.0,17.8849,17.8902,17.6519,17.7578,89600.0
2009-06-17 11:00:00,33.51,33.69,33.44,33.68,59200.0,17.7472,17.8425,17.7101,17.8372,59200.0
2009-06-17 11:30:00,33.68,33.82,33.45,33.52,45900.0,17.8372,17.9114,17.7154,17.7525,45900.0
2009-06-17 12:00:00,33.52,34.06,33.5,33.95,56600.0,17.7525,18.0385,17.7419,17.9802,56600.0
2009-06-17 12:30:00,33.98,34.05,33.8,33.84,67400.0,17.9961,18.0332,17.9008,17.922,67400.0
2009-06-17 13:00:00,33.84,33.94,33.74,33.94,38700.0,17.922,17.9749,17.869,17.9749,38700.0
2009-06-17 13:30:00,33.95,34.19,33.93,33.97,51600.0,17.9802,18.1073,17.9696,17.9908,51600.0
2009-06-17 14:00:00,33.98,34.11,33.9,34.03,45400.0,17.9961,18.065,17.9537,18.0226,45400.0
2009-06-17 14:30:00,34.05,34.06,33.54,33.71,54200.0,18.0332,18.0385,17.7631,17.8531,54200.0
2009-06-17 15:00:00,33.71,33.82,33.38,33.38,102600.0,17.8531,17.9114,17.6783,17.6783,102600.0
2009-06-17 15:30:00,33.38,33.6,33.26,33.44,241600.0,17.6783,17.7949,17.6148,17.7101,241600.0
2009-06-18 09:30:00,33.3,33.9,33.15,33.74,90100.0,17.636,17.9537,17.5565,17.869,90100.0
2009-06-18 10:00:00,33.7,33.95,33.52,33.58,84200.0,17.8478,17.9802,17.7525,17.7843,84200.0
2009-06-18 10:30:00,33.55,33.61,33.08,33.12,55100.0,17.7684,17.8001,17.5195,17.5406,55100.0
2009-06-18 11:00:00,33.15,33.41,33.11,33.4,67000.0,17.5565,17.6942,17.5353,17.6889,67000.0
2009-06-18 11:30:00,33.4,33.65,33.4,33.65,86600.0,17.6889,17.8213,17.6889,17.8213,86600.0
2009-06-18 12:00:00,33.67,33.84,33.54,33.84,53000.0,17.8319,17.922,17.7631,17.922,53000.0
2009-06-18 12:30:00,33.86,33.95,33.83,33.89,56000.0,17.9325,17.9802,17.9167,17.9484,56000.0
2009-06-18 13:00:00,33.89,34.17,33.88,33.92,52600.0,17.9484,18.0967,17.9431,17.9643,52600.0
2009-06-18 13:30:00,33.94,33.99,33.81,33.81,46000.0,17.9749,18.0014,17.9061,17.9061,46000.0
2009-06-18 14:00:00,33.8,33.86,33.68,33.83,86200.0,17.9008,17.9325,17.8372,17.9167,86200.0
2009-06-18 14:30:00,33.83,33.92,33.76,33.89,107800.0,17.9167,17.9643,17.8796,17.9484,107800.0
2009-06-18 15:00:00,33.9,34.02,33.69,33.74,97400.0,17.9537,18.0173,17.8425,17.869,97400.0
2009-06-18 15:30:00,33.74,33.88,33.44,33.83,273700.0,17.869,17.9431,17.7101,17.9167,273700.0
2009-06-19 09:30:00,33.9,34.25,33.88,34.13,77100.0,17.9537,18.1391,17.9431,18.0755,77100.0
2009-06-19 10:00:00,34.14,34.38,34.12,34.29,106700.0,18.0808,18.2079,18.0702,18.1603,106700.0
2009-06-19 10:30:00,34.3,34.64,34.3,34.57,52200.0,18.1656,18.3456,18.1656,18.3086,52200.0
2009-06-19 11:00:00,34.54,34.7,34.48,34.56,57300.0,18.2927,18.3774,18.2609,18.3033,57300.0
2009-06-19 11:30:00,34.56,34.66,34.53,34.66,58400.0,18.3033,18.3562,18.2874,18.3562,58400.0
2009-06-19 12:00:00,34.66,34.69,34.44,34.52,45600.0,18.3562,18.3721,18.2397,18.2821,45600.0
2009-06-19 12:30:00,34.54,34.63,34.5,34.55,73300.0,18.2927,18.3403,18.2715,18.298,73300.0
2009-06-19 13:00:00,34.55,34.55,34.33,34.44,94300.0,18.298,18.298,18.1815,18.2397,94300.0
2009-06-19 13:30:00,34.45,34.59,34.39,34.42,43400.0,18.245,18.3192,18.2132,18.2291,43400.0
2009-06-19 14:00:00,34.43,34.45,34.28,34.28,73900.0,18.2344,18.245,18.155,18.155,73900.0
2009-06-19 14:30:00,34.29,34.32,34.19,34.29,88700.0,18.1603,18.1762,18.1073,18.1603,88700.0
2009-06-19 15:00:00,34.28,34.6,34.21,34.58,94100.0,18.155,18.3245,18.1179,18.3139,94100.0
2009-06-19 15:30:00,34.6,34.73,34.43,34.66,262000.0,18.3245,18.3933,18.2344,18.3562,262000.0
2009-06-22 09:30:00,34.12,34.39,33.97,33.99,75200.0,18.0702,18.2132,17.9908,18.0014,75200.0
2009-06-22 10:00:00,33.96,34.01,33.83,33.85,64600.0,17.9855,18.012,17.9167,17.9273,64600.0
2009-06-22 10:30:00,33.85,33.85,33.52,33.59,59100.0,17.9273,17.9273,17.7525,17.7896,59100.0
2009-06-22 11:00:00,33.56,33.68,33.4,33.46,46800.0,17.7737,17.8372,17.6889,17.7207,46800.0
2009-06-22 11:30:00,33.45,33.57,33.31,33.41,58700.0,17.7154,17.779,17.6413,17.6942,58700.0
2009-06-22 12:00:00,33.38,33.44,33.26,33.41,23700.0,17.6783,17.7101,17.6148,17.6942,23700.0
2009-06-22 12:30:00,33.42,33.59,33.4,33.56,32200.0,17.6995,17.7896,17.6889,17.7737,32200.0
2009-06-22 13:00:00,33.53,33.53,33.35,33.5,35200.0,17.7578,17.7578,17.6624,17.7419,35200.0
2009-06-22 13:30:00,33.49,33.61,33.47,33.61,18200.0,17.7366,17.8001,17.726,17.8001,18200.0
2009-06-22 14:00:00,33.59,33.63,33.46,33.49,36800.0,17.7896,17.8107,17.7207,17.7366,36800.0
2009-06-22 14:30:00,33.5,33.54,33.31,33.44,62900.0,17.7419,17.7631,17.6413,17.7101,62900.0
2009-06-22 15:00:00,33.44,33.53,33.18,33.22,101900.0,17.7101,17.7578,17.5724,17.5936,101900.0
2009-06-22 15:30:00,33.22,33.43,32.79,32.96,415200.0,17.5936,17.7048,17.3659,17.4559,415200.0
2009-06-23 09:30:00,33.36,33.59,32.98,33.0,81900.0,17.6677,17.7896,17.4665,17.4771,81900.0
2009-06-23 10:00:00,33.01,33.25,32.92,33.0,63800.0,17.4824,17.6095,17.4347,17.4771,63800.0
2009-06-23 10:30:00,33.01,33.26,32.96,33.01,191100.0,17.4824,17.6148,17.4559,17.4824,191100.0
2009-06-23 11:00:00,33.03,33.05,32.83,33.02,47300.0,17.493,17.5036,17.3871,17.4877,47300.0
2009-06-23 11:30:00,33.01,33.4,32.99,33.29,33600.0,17.4824,17.6889,17.4718,17.6307,33600.0
2009-06-23 12:00:00,33.3,33.37,33.12,33.3,39000.0,17.636,17.673,17.5406,17.636,39000.0
2009-06-23 12:30:00,33.29,33.55,33.24,33.36,40200.0,17.6307,17.7684,17.6042,17.6677,40200.0
2009-06-23 13:00:00,33.37,33.71,33.34,33.36,26500.0,17.673,17.8531,17.6572,17.6677,26500.0
2009-06-23 13:30:00,33.36,33.52,33.08,33.09,17200.0,17.6677,17.7525,17.5195,17.5248,17200.0
2009-06-23 14:00:00,33.07,33.42,33.02,33.23,20600.0,17.5142,17.6995,17.4877,17.5989,20600.0
2009-06-23 14:30:00,33.22,33.28,33.03,33.05,69100.0,17.5936,17.6254,17.493,17.5036,69100.0
2009-06-23 15:00:00,33.06,33.21,32.87,33.18,65900.0,17.5089,17.5883,17.4082,17.5724,65900.0
2009-06-23 15:30:00,33.18,33.27,33.0,33.2,165500.0,17.5724,17.6201,17.4771,17.583,165500.0
2009-06-24 09:30:00,33.9,33.95,32.79,33.41,147800.0,17.9537,17.9802,17.3659,17.6942,147800.0
2009-06-24 10:00:00,33.4,33.65,33.23,33.55,123500.0,17.6889,17.8213,17.5989,17.7684,123500.0
2009-06-24 10:30:00,33.57,33.62,33.39,33.42,48600.0,17.779,17.8054,17.6836,17.6995,48600.0
2009-06-24 11:00:00,33.4,33.57,33.39,33.49,36400.0,17.6889,17.779,17.6836,17.7366,36400.0
2009-06-24 11:30:00,33.5,33.63,33.48,33.62,21600.0,17.7419,17.8107,17.7313,17.8054,21600.0
2009-06-24 12:00:00,33.6,33.8,33.59,33.69,88700.0,17.7949,17.9008,17.7896,17.8425,88700.0
2009-06-24 12:30:00,33.69,33.71,33.55,33.56,70600.0,17.8425,17.8531,17.7684,17.7737,70600.0
2009-06-24 13:00:00,33.55,33.88,33.55,33.82,51100.0,17.7684,17.9431,17.7684,17.9114,51100.0
2009-06-24 13:30:00,33.82,33.82,33.59,33.68,32400.0,17.9114,17.9114,17.7896,17.8372,32400.0
2009-06-24 14:00:00,33.67,33.95,33.53,33.7,57600.0,17.8319,17.9802,17.7578,17.8478,57600.0
2009-06-24 14:30:00,33.66,33.92,33.5,33.66,76500.0,17.8266,17.9643,17.7419,17.8266,76500.0
2009-06-24 15:00:00,33.69,33.77,33.46,33.6,79800.0,17.8425,17.8849,17.7207,17.7949,79800.0
2009-06-24 15:30:00,33.59,33.79,33.47,33.76,212400.0,17.7896,17.8955,17.726,17.8796,212400.0
2009-06-25 09:30:00,33.52,33.87,33.4,33.87,115300.0,17.7525,17.9378,17.6889,17.9378,115300.0
2009-06-25 10:00:00,33.86,34.03,33.78,33.96,85500.0,17.9325,18.0226,17.8902,17.9855,85500.0
2009-06-25 10:30:00,33.97,34.01,33.67,33.69,35100.0,17.9908,18.012,17.8319,17.8425,35100.0
2009-06-25 11:00:00,33.69,33.73,33.56,33.65,51800.0,17.8425,17.8637,17.7737,17.8213,51800.0
2009-06-25 11:30:00,33.65,33.87,33.56,33.85,42500.0,17.8213,17.9378,17.7737,17.9273,42500.0
2009-06-25 12:00:00,33.87,34.07,33.84,34.0,37200.0,17.9378,18.0438,17.922,18.0067,37200.0
2009-06-25 12:30:00,34.0,34.05,33.73,33.83,21500.0,18.0067,18.0332,17.8637,17.9167,21500.0
2009-06-25 13:00:00,33.82,34.1,33.79,33.98,90500.0,17.9114,18.0597,17.8955,17.9961,90500.0
2009-06-25 13:30:00,33.97,34.0,33.82,33.95,34000.0,17.9908,18.0067,17.9114,17.9802,34000.0
2009-06-25 14:00:00,33.96,34.04,33.85,34.01,39500.0,17.9855,18.0279,17.9273,18.012,39500.0
2009-06-25 14:30:00,34.02,34.19,34.0,34.1,72400.0,18.0173,18.1073,18.0067,18.0597,72400.0
2009-06-25 15:00:00,34.11,34.17,34.01,34.07,57900.0,18.065,18.0967,18.012,18.0438,57900.0
2009-06-25 15:30:00,34.07,34.49,34.02,34.43,245300.0,18.0438,18.2662,18.0173,18.2344,245300.0
2009-06-26 09:30:00,34.44,34.5,34.01,34.04,74800.0,18.2397,18.2715,18.012,18.0279,74800.0
2009-06-26 10:00:00,34.04,34.34,33.98,34.25,68100.0,18.0279,18.1868,17.9961,18.1391,68100.0
2009-06-26 10:30:00,34.25,34.26,33.99,34.14,74700.0,18.1391,18.1444,18.0014,18.0808,74700.0
2009-06-26 11:00:00,34.13,34.2,34.01,34.09,44800.0,18.0755,18.1126,18.012,18.0544,44800.0
2009-06-26 11:30:00,34.1,34.18,34.02,34.04,54200.0,18.0597,18.102,18.0173,18.0279,54200.0
2009-06-26 12:00:00,34.03,34.14,33.97,33.98,43600.0,18.0226,18.0808,17.9908,17.9961,43600.0
2009-06-26 12:30:00,33.96,34.13,33.93,34.12,37300.0,17.9855,18.0755,17.9696,18.0702,37300.0
2009-06-26 13:00:00,34.1,34.15,34.0,34.11,30700.0,18.0597,18.0861,18.0067,18.065,30700.0
2009-06-26 13:30:00,34.1,34.16,33.98,34.0,75600.0,18.0597,18.0914,17.9961,18.0067,75600.0
2009-06-26 14:00:00,34.0,34.06,33.93,33.95,38500.0,18.0067,18.0385,17.9696,17.9802,38500.0
2009-06-26 14:30:00,33.95,34.02,33.94,33.98,66900.0,17.9802,18.0173,17.9749,17.9961,66900.0
2009-06-26 15:00:00,33.98,34.05,33.88,33.88,75000.0,17.9961,18.0332,17.9431,17.9431,75000.0
2009-06-26 15:30:00,33.88,34.24,33.72,34.06,249300.0,17.9431,18.1338,17.8584,18.0385,249300.0
2009-06-29 09:30:00,34.08,34.19,33.82,33.86,131800.0,18.0491,18.1073,17.9114,17.9325,131800.0
2009-06-29 10:00:00,33.86,34.11,33.79,34.08,74900.0,17.9325,18.065,17.8955,18.0491,74900.0
2009-06-29 10:30:00,34.06,34.1,33.86,33.93,73700.0,18.0385,18.0597,17.9325,17.9696,73700.0
2009-06-29 11:00:00,33.96,34.0,33.85,33.99,41500.0,17.9855,18.0067,17.9273,18.0014,41500.0
2009-06-29 11:30:00,34.0,34.03,33.86,33.98,84400.0,18.0067,18.0226,17.9325,17.9961,84400.0
2009-06-29 12:00:00,33.98,34.02,33.9,33.97,105600.0,17.9961,18.0173,17.9537,17.9908,105600.0
2009-06-29 12:30:00,33.97,34.04,33.89,33.89,49200.0,17.9908,18.0279,17.9484,17.9484,49200.0
2009-06-29 13:00:00,33.89,34.04,33.85,33.88,38100.0,17.9484,18.0279,17.9273,17.9431,38100.0
2009-06-29 13:30:00,33.9,34.19,33.9,34.13,170800.0,17.9537,18.1073,17.9537,18.0755,170800.0
2009-06-29 14:00:00,34.1,34.23,34.07,34.14,53900.0,18.0597,18.1285,18.0438,18.0808,53900.0
2009-06-29 14:30:00,34.15,34.37,34.12,34.33,129600.0,18.0861,18.2027,18.0702,18.1815,129600.0
2009-06-29 15:00:00,34.35,34.59,34.28,34.57,112400.0,18.1921,18.3192,18.155,18.3086,112400.0
2009-06-29 15:30:00,34.57,34.82,34.47,34.61,322600.0,18.3086,18.441,18.2556,18.3298,322600.0
2009-06-30 09:30:00,34.98,35.5,34.87,35.45,91700.0,18.5257,18.8011,18.4675,18.7746,91700.0
2009-06-30 10:00:00,35.41,35.47,35.1,35.38,86600.0,18.7534,18.7852,18.5893,18.7376,86600.0
2009-06-30 10:30:00,35.37,35.71,35.25,35.59,107700.0,18.7323,18.9123,18.6687,18.8488,107700.0
2009-06-30 11:00:00,35.59,35.83,35.56,35.76,99000.0,18.8488,18.9759,18.8329,18.9388,99000.0
2009-06-30 11:30:00,35.73,35.77,35.49,35.69,48200.0,18.9229,18.9441,18.7958,18.9017,48200.0
2009-06-30 12:00:00,35.71,35.92,35.69,35.92,82900.0,18.9123,19.0235,18.9017,19.0235,82900.0
2009-06-30 12:30:00,35.9,35.9,35.7,35.76,52900.0,19.013,19.013,18.907,18.9388,52900.0
2009-06-30 13:00:00,35.74,35.8,35.72,35.78,72200.0,18.9282,18.96,18.9176,18.9494,72200.0
2009-06-30 13:30:00,35.78,35.78,35.7,35.78,49700.0,18.9494,18.9494,18.907,18.9494,49700.0
2009-06-30 14:00:00,35.78,35.8,35.73,35.79,127700.0,18.9494,18.96,18.9229,18.9547,127700.0
2009-06-30 14:30:00,35.79,35.88,35.75,35.85,97400.0,18.9547,19.0024,18.9335,18.9865,97400.0
2009-06-30 15:00:00,35.86,36.25,35.78,36.23,172400.0,18.9918,19.1983,18.9494,19.1877,172400.0
2009-06-30 15:30:00,36.24,36.25,35.8,35.89,329100.0,19.193,19.1983,18.96,19.0077,329100.0
2009-07-01 09:30:00,36.18,36.18,35.97,36.02,70000.0,19.1612,19.1612,19.05,19.0765,70000.0
2009-07-01 10:00:00,36.01,36.07,35.78,36.03,70600.0,19.0712,19.103,18.9494,19.0818,70600.0
2009-07-01 10:30:00,36.05,36.09,35.94,35.99,71700.0,19.0924,19.1136,19.0341,19.0606,71700.0
2009-07-01 11:00:00,36.0,36.0,35.93,35.95,54400.0,19.0659,19.0659,19.0288,19.0394,54400.0
2009-07-01 11:30:00,35.94,35.99,35.87,35.94,48000.0,19.0341,19.0606,18.9971,19.0341,48000.0
2009-07-01 12:00:00,35.93,36.04,35.88,36.0,40600.0,19.0288,19.0871,19.0024,19.0659,40600.0
2009-07-01 12:30:00,36.0,36.04,35.94,35.96,48200.0,19.0659,19.0871,19.0341,19.0447,48200.0
2009-07-01 13:00:00,35.96,36.01,35.9,36.0,86600.0,19.0447,19.0712,19.013,19.0659,86600.0
2009-07-01 13:30:00,36.01,36.04,35.95,35.95,169700.0,19.0712,19.0871,19.0394,19.0394,169700.0
2009-07-01 14:00:00,35.95,36.0,35.93,35.96,122800.0,19.0394,19.0659,19.0288,19.0447,122800.0
2009-07-01 14:30:00,35.95,36.03,35.92,36.02,102000.0,19.0394,19.0818,19.0235,19.0765,102000.0
2009-07-01 15:00:00,36.01,36.11,35.95,36.02,90600.0,19.0712,19.1242,19.0394,19.0765,90600.0
2009-07-01 15:30:00,36.02,36.14,36.0,36.01,198700.0,19.0765,19.1401,19.0659,19.0712,198700.0
2009-07-02 09:30:00,35.61,35.93,35.6,35.84,82900.0,18.8594,19.0288,18.8541,18.9812,82900.0
2009-07-02 10:00:00,35.85,35.96,35.66,35.73,84100.0,18.9865,19.0447,18.8858,18.9229,84100.0
2009-07-02 10:30:00,35.73,35.75,35.51,35.57,72400.0,18.9229,18.9335,18.8064,18.8382,72400.0
2009-07-02 11:00:00,35.57,35.77,35.55,35.7,93100.0,18.8382,18.9441,18.8276,18.907,93100.0
2009-07-02 11:30:00,35.71,35.91,35.67,35.84,64500.0,18.9123,19.0182,18.8911,18.9812,64500.0
2009-07-02 12:00:00,35.84,35.84,35.51,35.51,78300.0,18.9812,18.9812,18.8064,18.8064,78300.0
2009-07-02 12:30:00,35.51,35.64,35.49,35.62,78600.0,18.8064,18.8753,18.7958,18.8647,78600.0
2009-07-02 13:00:00,35.61,35.67,35.58,35.65,48800.0,18.8594,18.8911,18.8435,18.8805,48800.0
2009-07-02 13:30:00,35.65,35.76,35.6,35.73,136100.0,18.8805,18.9388,18.8541,18.9229,136100.0
2009-07-02 14:00:00,35.71,35.84,35.7,35.76,133200.0,18.9123,18.9812,18.907,18.9388,133200.0
2009-07-02 14:30:00,35.76,35.92,35.73,35.9,55300.0,18.9388,19.0235,18.9229,19.013,55300.0
2009-07-02 15:00:00,35.9,35.9,35.7,35.71,121100.0,19.013,19.013,18.907,18.9123,121100.0
2009-07-02 15:30:00,35.7,35.77,35.28,35.43,446300.0,18.907,18.9441,18.6846,18.764,446300.0
2009-07-06 09:30:00,35.07,35.65,34.93,34.94,122000.0,18.5734,18.8805,18.4992,18.5045,122000.0
2009-07-06 10:00:00,34.96,35.12,34.83,34.92,96600.0,18.5151,18.5999,18.4463,18.4939,96600.0
2009-07-06 10:30:00,34.89,35.18,34.86,35.13,58200.0,18.478,18.6316,18.4622,18.6052,58200.0
2009-07-06 11:00:00,35.13,35.4,35.04,35.34,35100.0,18.6052,18.7481,18.5575,18.7164,35100.0
2009-07-06 11:30:00,35.36,35.64,35.35,35.35,28900.0,18.727,18.8753,18.7217,18.7217,28900.0
2009-07-06 12:00:00,35.35,35.46,35.31,35.33,533100.0,18.7217,18.7799,18.7005,18.7111,533100.0
2009-07-06 12:30:00,35.35,35.65,35.28,35.53,76900.0,18.7217,18.8805,18.6846,18.817,76900.0
2009-07-06 13:00:00,35.53,36.0,35.52,35.88,56200.0,18.817,19.0659,18.8117,19.0024,56200.0
2009-07-06 13:30:00,35.88,36.0,35.87,35.93,51200.0,19.0024,19.0659,18.9971,19.0288,51200.0
2009-07-06 14:00:00,35.95,35.96,35.67,35.75,151600.0,19.0394,19.0447,18.8911,18.9335,151600.0
2009-07-06 14:30:00,35.74,35.92,35.68,35.89,54600.0,18.9282,19.0235,18.8964,19.0077,54600.0
2009-07-06 15:00:00,35.9,36.08,35.79,35.83,51800.0,19.013,19.1083,18.9547,18.9759,51800.0
2009-07-06 15:30:00,35.81,36.4,35.71,36.27,277800.0,18.9653,19.2778,18.9123,19.2089,277800.0
2009-07-07 09:30:00,36.25,36.25,35.6,35.96,128300.0,19.1983,19.1983,18.8541,19.0447,128300.0
2009-07-07 10:00:00,35.96,36.0,35.66,35.84,276600.0,19.0447,19.0659,18.8858,18.9812,276600.0
2009-07-07 10:30:00,35.83,36.11,35.8,35.88,60300.0,18.9759,19.1242,18.96,19.0024,60300.0
2009-07-07 11:00:00,35.89,35.92,35.72,35.73,51900.0,19.0077,19.0235,18.9176,18.9229,51900.0
2009-07-07 11:30:00,35.73,35.95,35.64,35.9,36300.0,18.9229,19.0394,18.8753,19.013,36300.0
2009-07-07 12:00:00,35.88,35.89,35.5,35.6,92400.0,19.0024,19.0077,18.8011,18.8541,92400.0
2009-07-07 12:30:00,35.6,35.68,35.54,35.59,74000.0,18.8541,18.8964,18.8223,18.8488,74000.0
2009-07-07 13:00:00,35.59,35.75,35.56,35.62,49400.0,18.8488,18.9335,18.8329,18.8647,49400.0
2009-07-07 13:30:00,35.63,35.81,35.53,35.62,43400.0,18.87,18.9653,18.817,18.8647,43400.0
2009-07-07 14:00:00,35.6,35.69,35.58,35.6,42000.0,18.8541,18.9017,18.8435,18.8541,42000.0
2009-07-07 14:30:00,35.61,35.68,35.49,35.54,78100.0,18.8594,18.8964,18.7958,18.8223,78100.0
2009-07-07 15:00:00,35.53,35.54,35.3,35.52,91700.0,18.817,18.8223,18.6952,18.8117,91700.0
2009-07-07 15:30:00,35.52,35.53,35.03,35.18,338500.0,18.8117,18.817,18.5522,18.6316,338500.0
2009-07-08 09:30:00,35.21,35.47,34.94,35.08,100900.0,18.6475,18.7852,18.5045,18.5787,100900.0
2009-07-08 10:00:00,35.09,35.59,35.08,35.31,60900.0,18.584,18.8488,18.5787,18.7005,60900.0
2009-07-08 10:30:00,35.32,35.34,35.05,35.07,60700.0,18.7058,18.7164,18.5628,18.5734,60700.0
2009-07-08 11:00:00,35.07,35.09,34.75,34.82,77700.0,18.5734,18.584,18.4039,18.441,77700.0
2009-07-08 11:30:00,34.83,35.14,34.83,34.99,37200.0,18.4463,18.6104,18.4463,18.531,37200.0
2009-07-08 12:00:00,34.99,35.18,34.67,34.67,63800.0,18.531,18.6316,18.3615,18.3615,63800.0
2009-07-08 12:30:00,34.66,35.0,34.56,34.81,75400.0,18.3562,18.5363,18.3033,18.4357,75400.0
2009-07-08 13:00:00,34.81,35.48,34.81,35.46,52300.0,18.4357,18.7905,18.4357,18.7799,52300.0
2009-07-08 13:30:00,35.45,35.56,35.19,35.22,45300.0,18.7746,18.8329,18.6369,18.6528,45300.0
2009-07-08 14:00:00,35.21,35.25,34.75,34.85,86600.0,18.6475,18.6687,18.4039,18.4569,86600.0
2009-07-08 14:30:00,34.86,35.15,34.77,35.04,67000.0,18.4622,18.6157,18.4145,18.5575,67000.0
2009-07-08 15:00:00,35.04,35.29,34.88,35.0,229400.0,18.5575,18.6899,18.4728,18.5363,229400.0
2009-07-08 15:30:00,35.01,35.53,34.8,35.43,328000.0,18.5416,18.817,18.4304,18.764,328000.0
2009-07-09 09:30:00,35.74,35.83,34.98,35.2,52400.0,18.9282,18.9759,18.5257,18.6422,52400.0
2009-07-09 10:00:00,35.19,35.58,35.08,35.18,40800.0,18.6369,18.8435,18.5787,18.6316,40800.0
2009-07-09 10:30:00,35.19,35.26,34.88,34.97,185900.0,18.6369,18.674,18.4728,18.5204,185900.0
2009-07-09 11:00:00,34.97,35.26,34.9,35.18,74100.0,18.5204,18.674,18.4833,18.6316,74100.0
2009-07-09 11:30:00,35.17,35.39,35.07,35.21,20800.0,18.6263,18.7429,18.5734,18.6475,20800.0
2009-07-09 12:00:00,35.21,35.4,35.18,35.28,28900.0,18.6475,18.7481,18.6316,18.6846,28900.0
2009-07-09 12:30:00,35.27,35.4,35.22,35.24,37800.0,18.6793,18.7481,18.6528,18.6634,37800.0
2009-07-09 13:00:00,35.26,35.27,35.07,35.14,34900.0,18.674,18.6793,18.5734,18.6104,34900.0
2009-07-09 13:30:00,35.15,35.2,35.02,35.09,33500.0,18.6157,18.6422,18.5469,18.584,33500.0
2009-07-09 14:00:00,35.09,35.21,35.02,35.1,48800.0,18.584,18.6475,18.5469,18.5893,48800.0
2009-07-09 14:30:00,35.11,35.17,34.83,34.93,79400.0,18.5946,18.6263,18.4463,18.4992,79400.0
2009-07-09 15:00:00,34.91,35.1,34.89,35.03,135400.0,18.4886,18.5893,18.478,18.5522,135400.0
2009-07-09 15:30:00,35.02,35.18,34.77,34.89,152900.0,18.5469,18.6316,18.4145,18.478,152900.0
2009-07-10 09:30:00,34.5,34.97,34.49,34.6,35100.0,18.2715,18.5204,18.2662,18.3245,35100.0
2009-07-10 10:00:00,34.56,34.67,34.28,34.33,60000.0,18.3033,18.3615,18.155,18.1815,60000.0
2009-07-10 10:30:00,34.38,34.56,34.32,34.51,69000.0,18.2079,18.3033,18.1762,18.2768,69000.0
2009-07-10 11:00:00,34.5,34.55,34.27,34.31,56600.0,18.2715,18.298,18.1497,18.1709,56600.0
2009-07-10 11:30:00,34.31,34.51,34.28,34.51,34900.0,18.1709,18.2768,18.155,18.2768,34900.0
2009-07-10 12:00:00,34.48,34.64,34.48,34.56,14700.0,18.2609,18.3456,18.2609,18.3033,14700.0
2009-07-10 12:30:00,34.55,34.84,34.52,34.6,28700.0,18.298,18.4516,18.2821,18.3245,28700.0
2009-07-10 13:00:00,34.6,34.7,34.53,34.53,42000.0,18.3245,18.3774,18.2874,18.2874,42000.0
2009-07-10 13:30:00,34.54,34.61,34.5,34.53,19500.0,18.2927,18.3298,18.2715,18.2874,19500.0
2009-07-10 14:00:00,34.53,34.58,34.37,34.47,31500.0,18.2874,18.3139,18.2027,18.2556,31500.0
2009-07-10 14:30:00,34.45,34.58,34.42,34.47,52200.0,18.245,18.3139,18.2291,18.2556,52200.0
2009-07-10 15:00:00,34.48,34.6,34.44,34.5,59500.0,18.2609,18.3245,18.2397,18.2715,59500.0
2009-07-10 15:30:00,34.5,34.91,34.48,34.69,192500.0,18.2715,18.4886,18.2609,18.3721,192500.0
2009-07-13 09:30:00,34.74,35.2,34.56,34.56,64400.0,18.3986,18.6422,18.3033,18.3033,64400.0
2009-07-13 10:00:00,34.57,34.71,34.35,34.66,49500.0,18.3086,18.3827,18.1921,18.3562,49500.0
2009-07-13 10:30:00,34.66,34.89,34.65,34.72,39800.0,18.3562,18.478,18.3509,18.388,39800.0
2009-07-13 11:00:00,34.71,34.78,34.6,34.77,39500.0,18.3827,18.4198,18.3245,18.4145,39500.0
2009-07-13 11:30:00,34.78,35.35,34.77,35.3,111700.0,18.4198,18.7217,18.4145,18.6952,111700.0
2009-07-13 12:00:00,35.32,35.39,35.25,35.33,34500.0,18.7058,18.7429,18.6687,18.7111,34500.0
2009-07-13 12:30:00,35.33,35.39,35.09,35.13,31100.0,18.7111,18.7429,18.584,18.6052,31100.0
2009-07-13 13:00:00,35.11,35.36,35.09,35.34,28300.0,18.5946,18.727,18.584,18.7164,28300.0
2009-07-13 13:30:00,35.33,35.41,35.23,35.37,40400.0,18.7111,18.7534,18.6581,18.7323,40400.0
2009-07-13 14:00:00,35.39,35.55,35.36,35.49,59800.0,18.7429,18.8276,18.727,18.7958,59800.0
2009-07-13 14:30:00,35.49,35.63,35.41,35.6,131100.0,18.7958,18.87,18.7534,18.8541,131100.0
2009-07-13 15:00:00,35.61,35.66,35.44,35.51,96100.0,18.8594,18.8858,18.7693,18.8064,96100.0
2009-07-13 15:30:00,35.53,36.22,35.5,36.06,366700.0,18.817,19.1824,18.8011,19.0977,366700.0
2009-07-14 09:30:00,35.93,36.05,35.49,35.59,111300.0,19.0288,19.0924,18.7958,18.8488,111300.0
2009-07-14 10:00:00,35.6,36.18,35.58,36.15,71900.0,18.8541,19.1612,18.8435,19.1454,71900.0
2009-07-14 10:30:00,36.18,36.22,35.97,36.2,49800.0,19.1612,19.1824,19.05,19.1718,49800.0
2009-07-14 11:00:00,36.2,36.68,36.2,36.67,61600.0,19.1718,19.426,19.1718,19.4208,61600.0
2009-07-14 11:30:00,36.73,37.05,36.69,37.0,36100.0,19.4525,19.622,19.4313,19.5955,36100.0
2009-07-14 12:00:00,37.01,37.1,36.61,36.67,36900.0,19.6008,19.6485,19.389,19.4208,36900.0
2009-07-14 12:30:00,36.67,36.91,36.56,36.88,22500.0,19.4208,19.5479,19.3625,19.532,22500.0
2009-07-14 13:00:00,36.88,36.92,36.78,36.9,20700.0,19.532,19.5532,19.479,19.5426,20700.0
2009-07-14 13:30:00,36.9,37.03,36.88,36.93,31800.0,19.5426,19.6114,19.532,19.5584,31800.0
2009-07-14 14:00:00,36.92,36.96,36.81,36.88,48600.0,19.5532,19.5743,19.4949,19.532,48600.0
2009-07-14 14:30:00,36.87,37.06,36.81,36.97,48400.0,19.5267,19.6273,19.4949,19.5796,48400.0
2009-07-14 15:00:00,36.94,36.97,36.75,36.82,72600.0,19.5637,19.5796,19.4631,19.5002,72600.0
2009-07-14 15:30:00,36.82,36.98,36.71,36.96,404300.0,19.5002,19.5849,19.4419,19.5743,404300.0
2009-07-15 09:30:00,37.05,37.49,36.51,37.08,182200.0,19.622,19.855,19.336,19.6379,182200.0
2009-07-15 10:00:00,37.09,37.29,36.9,37.28,211600.0,19.6432,19.7491,19.5426,19.7438,211600.0
2009-07-15 10:30:00,37.29,37.3,37.09,37.16,53000.0,19.7491,19.7544,19.6432,19.6803,53000.0
2009-07-15 11:00:00,37.16,37.36,37.16,37.31,66600.0,19.6803,19.7862,19.6803,19.7597,66600.0
2009-07-15 11:30:00,37.32,37.38,37.19,37.23,54400.0,19.765,19.7968,19.6961,19.7173,54400.0
2009-07-15 12:00:00,37.22,37.25,37.04,37.05,124200.0,19.712,19.7279,19.6167,19.622,124200.0
2009-07-15 12:30:00,37.07,37.23,36.95,37.23,50000.0,19.6326,19.7173,19.569,19.7173,50000.0
2009-07-15 13:00:00,37.24,37.3,37.19,37.25,38000.0,19.7226,19.7544,19.6961,19.7279,38000.0
2009-07-15 13:30:00,37.25,37.4,37.21,37.4,60400.0,19.7279,19.8074,19.7067,19.8074,60400.0
2009-07-15 14:00:00,37.4,37.55,37.3,37.51,68600.0,19.8074,19.8868,19.7544,19.8656,68600.0
2009-07-15 14:30:00,37.53,37.88,37.51,37.88,56700.0,19.8762,20.0616,19.8656,20.0616,56700.0
2009-07-15 15:00:00,37.87,38.02,37.62,37.69,160600.0,20.0563,20.1357,19.9239,19.961,160600.0
2009-07-15 15:30:00,37.69,38.07,37.65,37.87,405100.0,19.961,20.1622,19.9398,20.0563,405100.0
2009-07-16 09:30:00,37.42,37.68,37.23,37.47,66900.0,19.818,19.9557,19.7173,19.8444,66900.0
2009-07-16 10:00:00,37.46,37.81,37.38,37.75,72000.0,19.8391,20.0245,19.7968,19.9927,72000.0
2009-07-16 10:30:00,37.74,37.83,37.6,37.67,40500.0,19.9874,20.0351,19.9133,19.9504,40500.0
2009-07-16 11:00:00,37.69,37.7,37.4,37.44,48900.0,19.961,19.9662,19.8074,19.8285,48900.0
2009-07-16 11:30:00,37.45,37.57,37.39,37.53,39300.0,19.8338,19.8974,19.8021,19.8762,39300.0
2009-07-16 12:00:00,37.52,37.58,37.48,37.56,43700.0,19.8709,19.9027,19.8497,19.8921,43700.0
2009-07-16 12:30:00,37.56,37.69,37.53,37.66,51800.0,19.8921,19.961,19.8762,19.9451,51800.0
2009-07-16 13:00:00,37.64,37.85,37.64,37.83,21000.0,19.9345,20.0457,19.9345,20.0351,21000.0
2009-07-16 13:30:00,37.83,38.25,37.81,38.24,29600.0,20.0351,20.2575,20.0245,20.2522,29600.0
2009-07-16 14:00:00,38.24,38.42,38.21,38.39,50800.0,20.2522,20.3476,20.2363,20.3317,50800.0
2009-07-16 14:30:00,38.38,38.42,38.24,38.4,55400.0,20.3264,20.3476,20.2522,20.337,55400.0
2009-07-16 15:00:00,38.41,38.41,38.11,38.17,162300.0,20.3423,20.3423,20.1834,20.2152,162300.0
2009-07-16 15:30:00,38.2,38.3,37.91,38.05,384900.0,20.2311,20.284,20.0775,20.1516,384900.0
2009-07-17 09:30:00,37.98,37.98,37.02,37.15,120300.0,20.1145,20.1145,19.6061,19.675,120300.0
2009-07-17 10:00:00,37.12,37.39,37.05,37.26,54300.0,19.6591,19.8021,19.622,19.7332,54300.0
2009-07-17 10:30:00,37.26,37.27,37.06,37.17,44600.0,19.7332,19.7385,19.6273,19.6856,44600.0
2009-07-17 11:00:00,37.19,37.32,37.04,37.19,38400.0,19.6961,19.765,19.6167,19.6961,38400.0
2009-07-17 11:30:00,37.19,37.22,37.1,37.17,64600.0,19.6961,19.712,19.6485,19.6856,64600.0
2009-07-17 12:00:00,37.17,37.22,37.0,37.02,27900.0,19.6856,19.712,19.5955,19.6061,27900.0
2009-07-17 12:30:00,37.01,37.34,36.99,37.29,40300.0,19.6008,19.7756,19.5902,19.7491,40300.0
2009-07-17 13:00:00,37.27,37.44,37.25,37.41,29600.0,19.7385,19.8285,19.7279,19.8127,29600.0
2009-07-17 13:30:00,37.42,37.58,37.38,37.38,37700.0,19.818,19.9027,19.7968,19.7968,37700.0
2009-07-17 14:00:00,37.38,37.46,37.22,37.28,39900.0,19.7968,19.8391,19.712,19.7438,39900.0
2009-07-17 14:30:00,37.28,37.48,37.22,37.28,46100.0,19.7438,19.8497,19.712,19.7438,46100.0
2009-07-17 15:00:00,37.27,37.34,37.14,37.26,48700.0,19.7385,19.7756,19.6697,19.7332,48700.0
2009-07-17 15:30:00,37.28,37.29,37.07,37.2,202400.0,19.7438,19.7491,19.6326,19.7014,202400.0
2009-07-20 09:30:00,37.35,38.13,37.21,38.11,54600.0,19.7809,20.194,19.7067,20.1834,54600.0
2009-07-20 10:00:00,38.17,38.47,38.08,38.2,75300.0,20.2152,20.374,20.1675,20.2311,75300.0
2009-07-20 10:30:00,38.23,38.32,38.06,38.26,56600.0,20.2469,20.2946,20.1569,20.2628,56600.0
2009-07-20 11:00:00,38.25,38.63,38.24,38.62,39200.0,20.2575,20.4588,20.2522,20.4535,39200.0
2009-07-20 11:30:00,38.62,38.62,38.34,38.35,37100.0,20.4535,20.4535,20.3052,20.3105,37100.0
2009-07-20 12:00:00,38.35,38.55,38.33,38.53,21100.0,20.3105,20.4164,20.2999,20.4058,21100.0
2009-07-20 12:30:00,38.55,38.58,38.35,38.35,50500.0,20.4164,20.4323,20.3105,20.3105,50500.0
2009-07-20 13:00:00,38.36,38.36,37.99,38.02,80400.0,20.3158,20.3158,20.1198,20.1357,80400.0
2009-07-20 13:30:00,38.02,38.08,37.88,37.97,109200.0,20.1357,20.1675,20.0616,20.1092,109200.0
2009-07-20 14:00:00,37.95,38.05,37.94,37.95,49000.0,20.0986,20.1516,20.0934,20.0986,49000.0
2009-07-20 14:30:00,37.95,38.03,37.91,38.0,74900.0,20.0986,20.141,20.0775,20.1251,74900.0
2009-07-20 15:00:00,38.0,38.28,37.97,38.19,95600.0,20.1251,20.2734,20.1092,20.2258,95600.0
2009-07-20 15:30:00,38.22,38.29,38.04,38.11,309000.0,20.2416,20.2787,20.1463,20.1834,309000.0
2009-07-21 09:30:00,38.19,38.35,37.76,37.96,136800.0,20.2258,20.3105,19.998,20.1039,136800.0
2009-07-21 10:00:00,37.97,38.15,37.7,38.0,62300.0,20.1092,20.2046,19.9662,20.1251,62300.0
2009-07-21 10:30:00,37.98,38.08,37.71,37.88,104000.0,20.1145,20.1675,19.9715,20.0616,104000.0
2009-07-21 11:00:00,37.86,37.88,37.66,37.75,43000.0,20.051,20.0616,19.9451,19.9927,43000.0
2009-07-21 11:30:00,37.74,37.75,37.53,37.54,33400.0,19.9874,19.9927,19.8762,19.8815,33400.0
2009-07-21 12:00:00,37.55,37.58,37.46,37.55,63500.0,19.8868,19.9027,19.8391,19.8868,63500.0
2009-07-21 12:30:00,37.55,37.62,37.43,37.5,46600.0,19.8868,19.9239,19.8233,19.8603,46600.0
2009-07-21 13:00:00,37.47,37.63,37.25,37.63,66800.0,19.8444,19.9292,19.7279,19.9292,66800.0
2009-07-21 13:30:00,37.62,37.65,37.46,37.48,337000.0,19.9239,19.9398,19.8391,19.8497,337000.0
2009-07-21 14:00:00,37.48,37.52,37.41,37.47,45900.0,19.8497,19.8709,19.8127,19.8444,45900.0
2009-07-21 14:30:00,37.48,37.75,37.4,37.74,59500.0,19.8497,19.9927,19.8074,19.9874,59500.0
2009-07-21 15:00:00,37.77,37.97,37.68,37.94,43100.0,20.0033,20.1092,19.9557,20.0934,43100.0
2009-07-21 15:30:00,37.94,38.35,37.94,38.19,189700.0,20.0934,20.3105,20.0934,20.2258,189700.0
2009-07-22 09:30:00,38.16,38.3,37.32,38.18,153400.0,20.2099,20.284,19.765,20.2205,153400.0
2009-07-22 10:00:00,38.17,38.41,37.9,38.02,60400.0,20.2152,20.3423,20.0722,20.1357,60400.0
2009-07-22 10:30:00,38.06,38.17,37.94,38.12,124900.0,20.1569,20.2152,20.0934,20.1887,124900.0
2009-07-22 11:00:00,38.12,38.26,37.96,38.02,29200.0,20.1887,20.2628,20.1039,20.1357,29200.0
2009-07-22 11:30:00,38.02,38.12,37.96,38.05,37500.0,20.1357,20.1887,20.1039,20.1516,37500.0
2009-07-22 12:00:00,38.06,38.36,37.99,38.32,52200.0,20.1569,20.3158,20.1198,20.2946,52200.0
2009-07-22 12:30:00,38.33,38.81,38.22,38.75,64400.0,20.2999,20.5541,20.2416,20.5223,64400.0
2009-07-22 13:00:00,38.76,38.98,38.69,38.73,52600.0,20.5276,20.6441,20.4906,20.5117,52600.0
2009-07-22 13:30:00,38.72,38.82,38.57,38.8,38100.0,20.5064,20.5594,20.427,20.5488,38100.0
2009-07-22 14:00:00,38.8,38.84,38.58,38.71,33700.0,20.5488,20.57,20.4323,20.5012,33700.0
2009-07-22 14:30:00,38.71,38.83,38.68,38.83,37500.0,20.5012,20.5647,20.4853,20.5647,37500.0
2009-07-22 15:00:00,38.83,38.88,38.41,38.5,70000.0,20.5647,20.5912,20.3423,20.3899,70000.0
2009-07-22 15:30:00,38.51,38.72,38.24,38.46,248400.0,20.3952,20.5064,20.2522,20.3687,248400.0
2009-07-23 09:30:00,38.31,38.54,38.01,38.43,61400.0,20.2893,20.4111,20.1304,20.3529,61400.0
2009-07-23 10:00:00,38.46,38.85,38.31,38.85,42200.0,20.3687,20.5753,20.2893,20.5753,42200.0
2009-07-23 10:30:00,38.85,39.19,38.59,38.72,89100.0,20.5753,20.7554,20.4376,20.5064,89100.0
2009-07-23 11:00:00,38.71,39.11,38.71,39.09,79200.0,20.5012,20.713,20.5012,20.7024,79200.0
2009-07-23 11:30:00,39.12,39.33,39.02,39.27,54100.0,20.7183,20.8295,20.6653,20.7977,54100.0
2009-07-23 12:00:00,39.3,39.45,39.24,39.36,20500.0,20.8136,20.8931,20.7818,20.8454,20500.0
2009-07-23 12:30:00,39.32,39.53,39.32,39.48,37300.0,20.8242,20.9354,20.8242,20.909,37300.0
2009-07-23 13:00:00,39.5,39.51,39.37,39.39,21700.0,20.9195,20.9248,20.8507,20.8613,21700.0
2009-07-23 13:30:00,39.37,39.54,39.36,39.42,25700.0,20.8507,20.9407,20.8454,20.8772,25700.0
2009-07-23 14:00:00,39.39,39.47,39.25,39.45,34100.0,20.8613,20.9037,20.7871,20.8931,34100.0
2009-07-23 14:30:00,39.46,39.49,39.31,39.44,50000.0,20.8984,20.9142,20.8189,20.8878,50000.0
2009-07-23 15:00:00,39.42,39.54,39.38,39.4,54300.0,20.8772,20.9407,20.856,20.8666,54300.0
2009-07-23 15:30:00,39.4,39.73,39.23,39.3,266600.0,20.8666,21.0414,20.7765,20.8136,266600.0
2009-07-24 09:30:00,38.95,39.29,38.73,38.92,34100.0,20.6283,20.8083,20.5117,20.6124,34100.0
2009-07-24 10:00:00,38.95,39.25,38.77,39.25,41700.0,20.6283,20.7871,20.5329,20.7871,41700.0
2009-07-24 10:30:00,39.25,39.45,39.12,39.27,46000.0,20.7871,20.8931,20.7183,20.7977,46000.0
2009-07-24 11:00:00,39.27,39.49,39.26,39.42,60000.0,20.7977,20.9142,20.7924,20.8772,60000.0
2009-07-24 11:30:00,39.42,39.66,39.41,39.64,39900.0,20.8772,21.0043,20.8719,20.9937,39900.0
2009-07-24 12:00:00,39.65,39.65,39.33,39.44,111200.0,20.999,20.999,20.8295,20.8878,111200.0
2009-07-24 12:30:00,39.43,39.44,39.23,39.31,48900.0,20.8825,20.8878,20.7765,20.8189,48900.0
2009-07-24 13:00:00,39.32,39.41,39.29,39.4,32100.0,20.8242,20.8719,20.8083,20.8666,32100.0
2009-07-24 13:30:00,39.39,39.69,39.38,39.65,23200.0,20.8613,21.0202,20.856,20.999,23200.0
2009-07-24 14:00:00,39.66,39.82,39.6,39.72,53700.0,21.0043,21.089,20.9725,21.0361,53700.0
2009-07-24 14:30:00,39.71,39.88,39.71,39.87,57900.0,21.0308,21.1208,21.0308,21.1155,57900.0
2009-07-24 15:00:00,39.88,39.93,39.81,39.87,75700.0,21.1208,21.1473,21.0837,21.1155,75700.0
2009-07-24 15:30:00,39.87,40.0,39.77,39.9,219200.0,21.1155,21.1843,21.0625,21.1314,219200.0
2009-07-27 09:30:00,39.94,39.94,39.1,39.2,146000.0,21.1526,21.1526,20.7077,20.7607,146000.0
2009-07-27 10:00:00,39.2,39.72,39.2,39.28,90900.0,20.7607,21.0361,20.7607,20.803,90900.0
2009-07-27 10:30:00,39.25,39.25,38.93,39.0,95800.0,20.7871,20.7871,20.6177,20.6547,95800.0
2009-07-27 11:00:00,39.02,39.26,39.0,39.13,63500.0,20.6653,20.7924,20.6547,20.7236,63500.0
2009-07-27 11:30:00,39.12,39.12,38.88,38.9,74200.0,20.7183,20.7183,20.5912,20.6018,74200.0
2009-07-27 12:00:00,38.91,38.96,38.78,38.83,78700.0,20.6071,20.6336,20.5382,20.5647,78700.0
2009-07-27 12:30:00,38.82,38.87,38.69,38.72,107400.0,20.5594,20.5859,20.4906,20.5064,107400.0
2009-07-27 13:00:00,38.72,38.77,38.64,38.66,118000.0,20.5064,20.5329,20.4641,20.4747,118000.0
2009-07-27 13:30:00,38.66,39.07,38.65,39.02,91700.0,20.4747,20.6918,20.4694,20.6653,91700.0
2009-07-27 14:00:00,39.04,39.09,38.92,38.95,73000.0,20.6759,20.7024,20.6124,20.6283,73000.0
2009-07-27 14:30:00,38.95,39.12,38.87,39.03,82700.0,20.6283,20.7183,20.5859,20.6706,82700.0
2009-07-27 15:00:00,39.03,39.15,38.75,38.76,225100.0,20.6706,20.7342,20.5223,20.5276,225100.0
2009-07-27 15:30:00,38.75,39.13,38.6,39.09,182500.0,20.5223,20.7236,20.4429,20.7024,182500.0
2009-07-28 09:30:00,38.86,39.45,38.64,39.34,57100.0,20.5806,20.8931,20.4641,20.8348,57100.0
2009-07-28 10:00:00,39.33,39.53,39.24,39.49,134900.0,20.8295,20.9354,20.7818,20.9142,134900.0
2009-07-28 10:30:00,39.47,39.56,39.44,39.52,43000.0,20.9037,20.9513,20.8878,20.9301,43000.0
2009-07-28 11:00:00,39.53,39.56,39.39,39.45,35800.0,20.9354,20.9513,20.8613,20.8931,35800.0
2009-07-28 11:30:00,39.46,39.56,39.33,39.43,39400.0,20.8984,20.9513,20.8295,20.8825,39400.0
2009-07-28 12:00:00,39.46,39.49,39.37,39.49,29600.0,20.8984,20.9142,20.8507,20.9142,29600.0
2009-07-28 12:30:00,39.47,39.62,39.43,39.54,26400.0,20.9037,20.9831,20.8825,20.9407,26400.0
2009-07-28 13:00:00,39.54,39.8,39.5,39.77,39800.0,20.9407,21.0784,20.9195,21.0625,39800.0
2009-07-28 13:30:00,39.79,39.86,39.69,39.77,29400.0,21.0731,21.1102,21.0202,21.0625,29400.0
2009-07-28 14:00:00,39.77,39.8,39.68,39.74,127900.0,21.0625,21.0784,21.0149,21.0466,127900.0
2009-07-28 14:30:00,39.72,39.83,39.58,39.6,40800.0,21.0361,21.0943,20.9619,20.9725,40800.0
2009-07-28 15:00:00,39.59,39.85,39.58,39.83,47100.0,20.9672,21.1049,20.9619,21.0943,47100.0
2009-07-28 15:30:00,39.84,39.96,39.61,39.7,154700.0,21.0996,21.1632,20.9778,21.0255,154700.0
2009-07-29 09:30:00,39.46,39.58,39.22,39.5,24500.0,20.8984,20.9619,20.7713,20.9195,24500.0
2009-07-29 10:00:00,39.51,39.62,39.22,39.29,62500.0,20.9248,20.9831,20.7713,20.8083,62500.0
2009-07-29 10:30:00,39.3,39.3,39.02,39.1,57900.0,20.8136,20.8136,20.6653,20.7077,57900.0
2009-07-29 11:00:00,39.1,39.23,39.0,39.15,39500.0,20.7077,20.7765,20.6547,20.7342,39500.0
2009-07-29 11:30:00,39.15,39.22,39.0,39.09,44600.0,20.7342,20.7713,20.6547,20.7024,44600.0
2009-07-29 12:00:00,39.11,39.14,38.95,39.02,25800.0,20.713,20.7289,20.6283,20.6653,25800.0
2009-07-29 12:30:00,39.0,39.04,38.89,38.9,34900.0,20.6547,20.6759,20.5965,20.6018,34900.0
2009-07-29 13:00:00,38.87,38.97,38.75,38.94,81800.0,20.5859,20.6388,20.5223,20.623,81800.0
2009-07-29 13:30:00,38.94,39.1,38.89,39.04,56000.0,20.623,20.7077,20.5965,20.6759,56000.0
2009-07-29 14:00:00,39.04,39.15,38.89,39.15,76300.0,20.6759,20.7342,20.5965,20.7342,76300.0
2009-07-29 14:30:00,39.16,39.16,38.79,38.85,144200.0,20.7395,20.7395,20.5435,20.5753,144200.0
2009-07-29 15:00:00,38.84,39.17,38.83,39.06,127800.0,20.57,20.7448,20.5647,20.6865,127800.0
2009-07-29 15:30:00,39.08,39.43,38.97,39.05,269400.0,20.6971,20.8825,20.6388,20.6812,269400.0
2009-07-30 09:30:00,39.55,39.98,39.42,39.92,76800.0,20.946,21.1738,20.8772,21.142,76800.0
2009-07-30 10:00:00,39.92,40.25,39.41,40.06,288700.0,21.142,21.3167,20.8719,21.2161,288700.0
2009-07-30 10:30:00,40.11,40.88,40.1,40.86,91400.0,21.2426,21.6504,21.2373,21.6398,91400.0
2009-07-30 11:00:00,40.86,40.93,40.27,40.27,69400.0,21.6398,21.6769,21.3273,21.3273,69400.0
2009-07-30 11:30:00,40.24,40.3,39.99,40.03,55600.0,21.3115,21.3432,21.1791,21.2002,55600.0
2009-07-30 12:00:00,40.04,40.38,40.04,40.26,71800.0,21.2055,21.3856,21.2055,21.322,71800.0
2009-07-30 12:30:00,40.29,40.43,40.21,40.31,56700.0,21.3379,21.4121,21.2956,21.3485,56700.0
2009-07-30 13:00:00,40.33,40.5,40.28,40.42,47300.0,21.3591,21.4492,21.3326,21.4068,47300.0
2009-07-30 13:30:00,40.43,40.47,40.22,40.23,54000.0,21.4121,21.4333,21.3009,21.3062,54000.0
2009-07-30 14:00:00,40.25,40.41,40.07,40.15,53600.0,21.3167,21.4015,21.2214,21.2638,53600.0
2009-07-30 14:30:00,40.15,40.29,40.1,40.24,155200.0,21.2638,21.3379,21.2373,21.3115,155200.0
2009-07-30 15:00:00,40.24,40.29,40.06,40.16,91800.0,21.3115,21.3379,21.2161,21.2691,91800.0
2009-07-30 15:30:00,40.16,40.16,39.65,39.8,304000.0,21.2691,21.2691,20.999,21.0784,304000.0
2009-07-31 09:30:00,39.75,39.99,39.67,39.75,147400.0,21.0519,21.1791,21.0096,21.0519,147400.0
2009-07-31 10:00:00,39.75,39.98,39.52,39.91,126200.0,21.0519,21.1738,20.9301,21.1367,126200.0
2009-07-31 10:30:00,39.89,40.2,39.89,40.0,63700.0,21.1261,21.2903,21.1261,21.1843,63700.0
2009-07-31 11:00:00,40.01,40.27,40.0,40.17,71400.0,21.1896,21.3273,21.1843,21.2744,71400.0
2009-07-31 11:30:00,40.14,40.2,40.05,40.15,59300.0,21.2585,21.2903,21.2108,21.2638,59300.0
2009-07-31 12:00:00,40.13,40.35,40.12,40.28,35200.0,21.2532,21.3697,21.2479,21.3326,35200.0
2009-07-31 12:30:00,40.27,40.3,40.15,40.28,33700.0,21.3273,21.3432,21.2638,21.3326,33700.0
2009-07-31 13:00:00,40.28,40.34,40.25,40.31,31600.0,21.3326,21.3644,21.3167,21.3485,31600.0
2009-07-31 13:30:00,40.31,40.47,40.3,40.36,64200.0,21.3485,21.4333,21.3432,21.375,64200.0
2009-07-31 14:00:00,40.37,40.88,40.34,40.82,86300.0,21.3803,21.6504,21.3644,21.6186,86300.0
2009-07-31 14:30:00,40.81,40.81,40.55,40.7,53200.0,21.6133,21.6133,21.4756,21.5551,53200.0
2009-07-31 15:00:00,40.73,40.73,40.56,40.63,53500.0,21.571,21.571,21.4809,21.518,53500.0
2009-07-31 15:30:00,40.62,40.74,40.44,40.56,146200.0,21.5127,21.5763,21.4174,21.4809,146200.0
2009-08-03 09:30:00,41.07,41.26,40.7,40.8,96400.0,21.751,21.8517,21.5551,21.608,96400.0
2009-08-03 10:00:00,40.8,40.93,40.5,40.85,80100.0,21.608,21.6769,21.4492,21.6345,80100.0
2009-08-03 10:30:00,40.84,41.01,40.57,40.71,93100.0,21.6292,21.7193,21.4862,21.5604,93100.0
2009-08-03 11:00:00,40.75,40.94,40.6,40.8,40300.0,21.5816,21.6822,21.5021,21.608,40300.0
2009-08-03 11:30:00,40.8,41.02,40.8,40.95,91400.0,21.608,21.7245,21.608,21.6875,91400.0
2009-08-03 12:00:00,40.96,41.09,40.95,41.08,70400.0,21.6928,21.7616,21.6875,21.7563,70400.0
2009-08-03 12:30:00,41.08,41.17,40.98,41.13,27500.0,21.7563,21.804,21.7034,21.7828,27500.0
2009-08-03 13:00:00,41.14,41.24,41.09,41.15,34200.0,21.7881,21.8411,21.7616,21.7934,34200.0
2009-08-03 13:30:00,41.14,41.26,41.08,41.25,33100.0,21.7881,21.8517,21.7563,21.8464,33100.0
2009-08-03 14:00:00,41.26,41.42,41.24,41.37,27900.0,21.8517,21.9364,21.8411,21.9099,27900.0
2009-08-03 14:30:00,41.38,41.49,41.32,41.37,31700.0,21.9152,21.9735,21.8834,21.9099,31700.0
2009-08-03 15:00:00,41.36,41.41,41.12,41.22,77500.0,21.9046,21.9311,21.7775,21.8305,77500.0
2009-08-03 15:30:00,41.21,41.35,41.07,41.34,218400.0,21.8252,21.8993,21.751,21.894,218400.0
2009-08-04 09:30:00,40.27,40.67,40.0,40.28,368500.0,21.3273,21.5392,21.1843,21.3326,368500.0
2009-08-04 10:00:00,40.28,40.61,40.15,40.29,146300.0,21.3326,21.5074,21.2638,21.3379,146300.0
2009-08-04 10:30:00,40.3,40.53,40.25,40.52,114000.0,21.3432,21.465,21.3167,21.4597,114000.0
2009-08-04 11:00:00,40.53,41.3,40.5,41.11,119200.0,21.465,21.8728,21.4492,21.7722,119200.0
2009-08-04 11:30:00,41.11,41.9,41.11,41.81,160800.0,21.7722,22.1906,21.7722,22.1429,160800.0
2009-08-04 12:00:00,41.82,42.4,41.8,42.32,146100.0,22.1482,22.4554,22.1376,22.413,146100.0
2009-08-04 12:30:00,42.32,42.38,41.96,42.34,84400.0,22.413,22.4448,22.2224,22.4236,84400.0
2009-08-04 13:00:00,42.34,42.67,42.33,42.53,165100.0,22.4236,22.5984,22.4183,22.5243,165100.0
2009-08-04 13:30:00,42.53,42.67,41.83,41.92,141200.0,22.5243,22.5984,22.1535,22.2012,141200.0
2009-08-04 14:00:00,41.92,42.24,41.89,42.21,124200.0,22.2012,22.3707,22.1853,22.3548,124200.0
2009-08-04 14:30:00,42.21,42.26,41.97,42.0,110800.0,22.3548,22.3813,22.2277,22.2436,110800.0
2009-08-04 15:00:00,42.01,42.1,41.96,42.01,105200.0,22.2489,22.2965,22.2224,22.2489,105200.0
2009-08-04 15:30:00,42.01,42.32,41.87,42.19,287200.0,22.2489,22.413,22.1747,22.3442,287200.0
2009-08-05 09:30:00,42.37,43.02,42.37,42.8,195100.0,22.4395,22.7838,22.4395,22.6673,195100.0
2009-08-05 10:00:00,42.82,42.84,42.14,42.44,226100.0,22.6778,22.6884,22.3177,22.4766,226100.0
2009-08-05 10:30:00,42.44,42.52,42.29,42.4,134600.0,22.4766,22.519,22.3972,22.4554,134600.0
2009-08-05 11:00:00,42.4,42.77,42.35,42.76,174900.0,22.4554,22.6514,22.4289,22.6461,174900.0
2009-08-05 11:30:00,42.76,42.78,42.53,42.59,124000.0,22.6461,22.6567,22.5243,22.556,124000.0
2009-08-05 12:00:00,42.59,42.9,42.55,42.89,148500.0,22.556,22.7202,22.5348,22.7149,148500.0
2009-08-05 12:30:00,42.87,43.1,42.86,42.93,72800.0,22.7043,22.8261,22.699,22.7361,72800.0
2009-08-05 13:00:00,42.93,43.12,42.82,43.09,73200.0,22.7361,22.8367,22.6778,22.8208,73200.0
2009-08-05 13:30:00,43.09,43.11,42.83,42.97,106500.0,22.8208,22.8314,22.6831,22.7573,106500.0
2009-08-05 14:00:00,42.98,43.05,42.94,43.0,190700.0,22.7626,22.7997,22.7414,22.7732,190700.0
2009-08-05 14:30:00,43.0,43.89,42.98,43.89,126900.0,22.7732,23.2445,22.7626,23.2445,126900.0
2009-08-05 15:00:00,43.89,44.0,43.75,43.99,192200.0,23.2445,23.3028,23.1704,23.2975,192200.0
2009-08-05 15:30:00,43.99,44.23,43.83,44.14,440700.0,23.2975,23.4246,23.2127,23.3769,440700.0
2009-08-06 09:30:00,44.49,45.88,44.34,44.55,224700.0,23.5623,24.2984,23.4828,23.5941,224700.0
2009-08-06 10:00:00,44.51,44.68,43.78,44.4,241200.0,23.5729,23.6629,23.1863,23.5146,241200.0
2009-08-06 10:30:00,44.41,45.08,44.26,44.69,138400.0,23.5199,23.8748,23.4405,23.6682,138400.0
2009-08-06 11:00:00,44.64,44.79,44.51,44.75,178800.0,23.6417,23.7212,23.5729,23.7,178800.0
2009-08-06 11:30:00,44.75,44.86,44.54,44.56,64400.0,23.7,23.7582,23.5888,23.5994,64400.0
2009-08-06 12:00:00,44.58,44.58,44.16,44.37,112800.0,23.61,23.61,23.3875,23.4987,112800.0
2009-08-06 12:30:00,44.36,44.65,44.36,44.52,102800.0,23.4934,23.647,23.4934,23.5782,102800.0
2009-08-06 13:00:00,44.54,44.76,44.46,44.52,85300.0,23.5888,23.7053,23.5464,23.5782,85300.0
2009-08-06 13:30:00,44.53,44.63,43.88,44.0,166800.0,23.5835,23.6364,23.2392,23.3028,166800.0
2009-08-06 14:00:00,43.99,43.99,43.47,43.75,151600.0,23.2975,23.2975,23.0221,23.1704,151600.0
2009-08-06 14:30:00,43.76,44.15,43.69,44.06,141200.0,23.1757,23.3822,23.1386,23.3346,141200.0
2009-08-06 15:00:00,44.02,44.39,43.93,44.25,161500.0,23.3134,23.5093,23.2657,23.4352,161500.0
2009-08-06 15:30:00,44.26,44.52,43.97,44.0,490800.0,23.4405,23.5782,23.2869,23.3028,490800.0
2009-08-07 09:30:00,44.04,45.03,44.01,44.62,133300.0,23.324,23.8483,23.3081,23.6311,133300.0
2009-08-07 10:00:00,44.64,44.76,44.28,44.7,142200.0,23.6417,23.7053,23.4511,23.6735,142200.0
2009-08-07 10:30:00,44.69,45.5,44.64,45.23,101500.0,23.6682,24.0972,23.6417,23.9542,101500.0
2009-08-07 11:00:00,45.24,45.72,45.18,45.64,93300.0,23.9595,24.2137,23.9277,24.1713,93300.0
2009-08-07 11:30:00,45.64,46.24,45.57,46.13,87000.0,24.1713,24.4891,24.1343,24.4308,87000.0
2009-08-07 12:00:00,46.12,46.14,45.9,45.95,61700.0,24.4256,24.4361,24.309,24.3355,61700.0
2009-08-07 12:30:00,45.97,46.2,45.92,46.18,79000.0,24.3461,24.4679,24.3196,24.4573,79000.0
2009-08-07 13:00:00,46.17,46.82,46.16,46.79,88300.0,24.452,24.7963,24.4467,24.7804,88300.0
2009-08-07 13:30:00,46.78,46.96,46.54,46.65,53900.0,24.7751,24.8704,24.648,24.7062,53900.0
2009-08-07 14:00:00,46.66,46.76,46.23,46.28,108500.0,24.7115,24.7645,24.4838,24.5103,108500.0
2009-08-07 14:30:00,46.3,46.34,45.91,46.06,89600.0,24.5209,24.5421,24.3143,24.3938,89600.0
2009-08-07 15:00:00,46.06,46.08,45.51,45.84,146500.0,24.3938,24.4044,24.1025,24.2773,146500.0
2009-08-07 15:30:00,45.84,46.14,45.79,45.88,340800.0,24.2773,24.4361,24.2508,24.2984,340800.0
2009-08-10 09:30:00,45.77,45.9,44.79,45.09,177700.0,24.2402,24.309,23.7212,23.8801,177700.0
2009-08-10 10:00:00,45.1,45.21,44.78,45.18,117900.0,23.8854,23.9436,23.7159,23.9277,117900.0
2009-08-10 10:30:00,45.19,45.19,44.85,45.11,142300.0,23.933,23.933,23.7529,23.8906,142300.0
2009-08-10 11:00:00,45.1,45.49,45.06,45.4,62400.0,23.8854,24.0919,23.8642,24.0442,62400.0
2009-08-10 11:30:00,45.41,45.56,45.28,45.42,94200.0,24.0495,24.129,23.9807,24.0548,94200.0
2009-08-10 12:00:00,45.42,45.73,45.33,45.4,85800.0,24.0548,24.219,24.0072,24.0442,85800.0
2009-08-10 12:30:00,45.4,45.5,45.32,45.4,56200.0,24.0442,24.0972,24.0019,24.0442,56200.0
2009-08-10 13:00:00,45.32,45.33,44.81,44.95,71800.0,24.0019,24.0072,23.7318,23.8059,71800.0
2009-08-10 13:30:00,44.92,45.14,44.79,44.92,52400.0,23.79,23.9065,23.7212,23.79,52400.0
2009-08-10 14:00:00,44.87,44.93,44.51,44.57,78200.0,23.7635,23.7953,23.5729,23.6047,78200.0
2009-08-10 14:30:00,44.57,44.68,44.49,44.68,66200.0,23.6047,23.6629,23.5623,23.6629,66200.0
2009-08-10 15:00:00,44.69,44.9,44.63,44.82,87300.0,23.6682,23.7794,23.6364,23.7371,87300.0
2009-08-10 15:30:00,44.82,45.01,44.71,44.82,414800.0,23.7371,23.8377,23.6788,23.7371,414800.0
2009-08-11 09:30:00,44.52,44.71,43.64,43.89,104300.0,23.5782,23.6788,23.1121,23.2445,104300.0
2009-08-11 10:00:00,43.9,44.15,43.7,43.86,124600.0,23.2498,23.3822,23.1439,23.2286,124600.0
2009-08-11 10:30:00,43.85,44.26,43.75,44.24,90400.0,23.2233,23.4405,23.1704,23.4299,90400.0
2009-08-11 11:00:00,44.25,44.42,44.04,44.23,86000.0,23.4352,23.5252,23.324,23.4246,86000.0
2009-08-11 11:30:00,44.22,44.37,43.98,44.32,53000.0,23.4193,23.4987,23.2922,23.4723,53000.0
2009-08-11 12:00:00,44.31,44.76,44.28,44.7,58400.0,23.467,23.7053,23.4511,23.6735,58400.0
2009-08-11 12:30:00,44.67,44.86,44.54,44.68,74700.0,23.6576,23.7582,23.5888,23.6629,74700.0
2009-08-11 13:00:00,44.68,44.83,44.55,44.6,58900.0,23.6629,23.7424,23.5941,23.6205,58900.0
2009-08-11 13:30:00,44.58,44.7,44.5,44.62,98700.0,23.61,23.6735,23.5676,23.6311,98700.0
2009-08-11 14:00:00,44.63,44.78,44.42,44.47,105600.0,23.6364,23.7159,23.5252,23.5517,105600.0
2009-08-11 14:30:00,44.43,44.6,44.31,44.59,67200.0,23.5305,23.6205,23.467,23.6153,67200.0
2009-08-11 15:00:00,44.6,44.83,44.54,44.79,63900.0,23.6205,23.7424,23.5888,23.7212,63900.0
2009-08-11 15:30:00,44.78,44.9,44.34,44.38,205900.0,23.7159,23.7794,23.4828,23.504,205900.0
2009-08-12 09:30:00,44.38,45.36,44.21,45.0,91100.0,23.504,24.023,23.414,23.8324,91100.0
2009-08-12 10:00:00,45.0,45.32,44.7,44.76,112700.0,23.8324,24.0019,23.6735,23.7053,112700.0
2009-08-12 10:30:00,44.76,45.3,44.59,45.24,80100.0,23.7053,23.9913,23.6153,23.9595,80100.0
2009-08-12 11:00:00,45.24,45.35,45.05,45.26,65100.0,23.9595,24.0178,23.8589,23.9701,65100.0
2009-08-12 11:30:00,45.3,45.63,45.17,45.44,64700.0,23.9913,24.166,23.9224,24.0654,64700.0
2009-08-12 12:00:00,45.44,45.51,45.17,45.27,38800.0,24.0654,24.1025,23.9224,23.9754,38800.0
2009-08-12 12:30:00,45.27,45.27,45.07,45.25,68800.0,23.9754,23.9754,23.8695,23.9648,68800.0
2009-08-12 13:00:00,45.23,45.26,45.1,45.16,44500.0,23.9542,23.9701,23.8854,23.9171,44500.0
2009-08-12 13:30:00,45.14,45.2,45.05,45.17,37200.0,23.9065,23.9383,23.8589,23.9224,37200.0
2009-08-12 14:00:00,45.21,45.3,44.59,44.59,57700.0,23.9436,23.9913,23.6153,23.6153,57700.0
2009-08-12 14:30:00,44.57,45.24,44.5,45.18,92600.0,23.6047,23.9595,23.5676,23.9277,92600.0
2009-08-12 15:00:00,45.21,45.28,44.79,44.88,76400.0,23.9436,23.9807,23.7212,23.7688,76400.0
2009-08-12 15:30:00,44.91,45.15,44.64,44.66,190000.0,23.7847,23.9118,23.6417,23.6523,190000.0
2009-08-13 09:30:00,45.03,45.6,44.7,45.1,79800.0,23.8483,24.1502,23.6735,23.8854,79800.0
2009-08-13 10:00:00,45.09,45.25,44.84,45.14,93300.0,23.8801,23.9648,23.7477,23.9065,93300.0
2009-08-13 10:30:00,45.15,45.48,45.12,45.41,291600.0,23.9118,24.0866,23.8959,24.0495,291600.0
2009-08-13 11:00:00,45.38,45.54,45.19,45.25,90700.0,24.0336,24.1184,23.933,23.9648,90700.0
2009-08-13 11:30:00,45.26,45.4,45.14,45.27,54400.0,23.9701,24.0442,23.9065,23.9754,54400.0
2009-08-13 12:00:00,45.31,45.35,45.06,45.08,27300.0,23.9966,24.0178,23.8642,23.8748,27300.0
2009-08-13 12:30:00,45.08,45.17,44.86,44.93,83300.0,23.8748,23.9224,23.7582,23.7953,83300.0
2009-08-13 13:00:00,44.96,45.21,44.64,44.64,62700.0,23.8112,23.9436,23.6417,23.6417,62700.0
2009-08-13 13:30:00,44.63,44.84,44.5,44.56,40200.0,23.6364,23.7477,23.5676,23.5994,40200.0
2009-08-13 14:00:00,44.57,44.64,44.36,44.64,50800.0,23.6047,23.6417,23.4934,23.6417,50800.0
2009-08-13 14:30:00,44.66,44.89,44.6,44.78,64600.0,23.6523,23.7741,23.6205,23.7159,64600.0
2009-08-13 15:00:00,44.77,45.1,44.76,44.9,140800.0,23.7106,23.8854,23.7053,23.7794,140800.0
2009-08-13 15:30:00,44.94,45.05,44.64,44.9,206700.0,23.8006,23.8589,23.6417,23.7794,206700.0
2009-08-14 09:30:00,43.71,44.05,43.55,43.65,111500.0,23.1492,23.3293,23.0645,23.1174,111500.0
2009-08-14 10:00:00,43.62,43.69,43.31,43.61,89100.0,23.1015,23.1386,22.9374,23.0962,89100.0
2009-08-14 10:30:00,43.62,43.85,43.39,43.52,56500.0,23.1015,23.2233,22.9797,23.0486,56500.0
2009-08-14 11:00:00,43.51,43.81,43.49,43.77,388200.0,23.0433,23.2022,23.0327,23.181,388200.0
2009-08-14 11:30:00,43.78,43.8,43.43,43.45,74500.0,23.1863,23.1969,23.0009,23.0115,74500.0
2009-08-14 12:00:00,43.47,43.53,43.29,43.35,62700.0,23.0221,23.0539,22.9268,22.9585,62700.0
2009-08-14 12:30:00,43.33,43.4,43.25,43.31,83500.0,22.9479,22.985,22.9056,22.9374,83500.0
2009-08-14 13:00:00,43.29,43.33,43.19,43.27,62100.0,22.9268,22.9479,22.8738,22.9162,62100.0
2009-08-14 13:30:00,43.27,43.28,43.17,43.19,119700.0,22.9162,22.9215,22.8632,22.8738,119700.0
2009-08-14 14:00:00,43.19,43.24,43.04,43.12,93200.0,22.8738,22.9003,22.7944,22.8367,93200.0
2009-08-14 14:30:00,43.11,43.32,43.09,43.19,126800.0,22.8314,22.9426,22.8208,22.8738,126800.0
2009-08-14 15:00:00,43.21,43.31,43.04,43.11,112000.0,22.8844,22.9374,22.7944,22.8314,112000.0
2009-08-14 15:30:00,43.11,43.51,43.06,43.47,409300.0,22.8314,23.0433,22.8049,23.0221,409300.0
2009-08-17 09:30:00,42.14,42.89,42.09,42.84,152900.0,22.3177,22.7149,22.2912,22.6884,152900.0
2009-08-17 10:00:00,42.82,42.85,42.51,42.71,102400.0,22.6778,22.6937,22.5137,22.6196,102400.0
2009-08-17 10:30:00,42.71,42.75,42.49,42.6,86100.0,22.6196,22.6408,22.5031,22.5613,86100.0
2009-08-17 11:00:00,42.59,42.7,42.55,42.65,72500.0,22.556,22.6143,22.5348,22.5878,72500.0
2009-08-17 11:30:00,42.66,42.69,42.43,42.5,83900.0,22.5931,22.609,22.4713,22.5084,83900.0
2009-08-17 12:00:00,42.51,42.63,42.5,42.59,109500.0,22.5137,22.5772,22.5084,22.556,109500.0
2009-08-17 12:30:00,42.6,42.64,42.5,42.53,77800.0,22.5613,22.5825,22.5084,22.5243,77800.0
2009-08-17 13:00:00,42.52,42.74,42.44,42.64,89600.0,22.519,22.6355,22.4766,22.5825,89600.0
2009-08-17 13:30:00,42.64,42.79,42.49,42.78,83500.0,22.5825,22.662,22.5031,22.6567,83500.0
2009-08-17 14:00:00,42.77,42.78,42.51,42.57,114400.0,22.6514,22.6567,22.5137,22.5454,114400.0
2009-08-17 14:30:00,42.58,42.8,42.57,42.75,85700.0,22.5507,22.6673,22.5454,22.6408,85700.0
2009-08-17 15:00:00,42.74,42.78,42.45,42.48,113900.0,22.6355,22.6567,22.4819,22.4978,113900.0
2009-08-17 15:30:00,42.47,42.5,42.15,42.38,449200.0,22.4925,22.5084,22.323,22.4448,449200.0
2009-08-18 09:30:00,42.34,42.8,42.06,42.1,98100.0,22.4236,22.6673,22.2753,22.2965,98100.0
2009-08-18 10:00:00,42.06,42.39,42.06,42.18,171500.0,22.2753,22.4501,22.2753,22.3389,171500.0
2009-08-18 10:30:00,42.17,42.29,42.06,42.09,64700.0,22.3336,22.3972,22.2753,22.2912,64700.0
2009-08-18 11:00:00,42.1,42.28,42.08,42.27,62700.0,22.2965,22.3919,22.2859,22.3866,62700.0
2009-08-18 11:30:00,42.3,42.52,42.21,42.26,154000.0,22.4024,22.519,22.3548,22.3813,154000.0
2009-08-18 12:00:00,42.27,42.41,42.22,42.28,93600.0,22.3866,22.4607,22.3601,22.3919,93600.0
2009-08-18 12:30:00,42.29,42.31,42.09,42.14,185400.0,22.3972,22.4077,22.2912,22.3177,185400.0
2009-08-18 13:00:00,42.15,42.36,42.13,42.22,128900.0,22.323,22.4342,22.3124,22.3601,128900.0
2009-08-18 13:30:00,42.22,42.24,41.94,41.99,125900.0,22.3601,22.3707,22.2118,22.2383,125900.0
2009-08-18 14:00:00,42.2,42.2,41.62,41.7,178700.0,22.3495,22.3495,22.0423,22.0847,178700.0
2009-08-18 14:30:00,41.69,41.75,41.54,41.7,108100.0,22.0794,22.1112,21.9999,22.0847,108100.0
2009-08-18 15:00:00,41.69,41.81,41.44,41.45,135500.0,22.0794,22.1429,21.947,21.9523,135500.0
2009-08-18 15:30:00,41.45,41.67,41.38,41.61,240900.0,21.9523,22.0688,21.9152,22.037,240900.0
2009-08-19 09:30:00,41.0,41.13,40.77,40.82,190700.0,21.714,21.7828,21.5921,21.6186,190700.0
2009-08-19 10:00:00,40.81,41.09,40.8,40.9,127400.0,21.6133,21.7616,21.608,21.661,127400.0
2009-08-19 10:30:00,40.91,41.11,40.59,40.67,166800.0,21.6663,21.7722,21.4968,21.5392,166800.0
2009-08-19 11:00:00,40.67,40.73,40.41,40.44,88900.0,21.5392,21.571,21.4015,21.4174,88900.0
2009-08-19 11:30:00,40.43,40.67,40.4,40.6,122800.0,21.4121,21.5392,21.3962,21.5021,122800.0
2009-08-19 12:00:00,40.64,41.1,40.58,40.58,96200.0,21.5233,21.7669,21.4915,21.4915,96200.0
2009-08-19 12:30:00,40.59,40.85,40.48,40.84,69900.0,21.4968,21.6345,21.4386,21.6292,69900.0
2009-08-19 13:00:00,40.85,40.97,40.64,40.93,38200.0,21.6345,21.6981,21.5233,21.6769,38200.0
2009-08-19 13:30:00,40.94,40.95,40.82,40.91,39700.0,21.6822,21.6875,21.6186,21.6663,39700.0
2009-08-19 14:00:00,40.91,40.94,40.78,40.8,69300.0,21.6663,21.6822,21.5974,21.608,69300.0
2009-08-19 14:30:00,40.78,40.78,40.64,40.7,52300.0,21.5974,21.5974,21.5233,21.5551,52300.0
2009-08-19 15:00:00,40.7,40.74,40.49,40.55,84400.0,21.5551,21.5763,21.4439,21.4756,84400.0
2009-08-19 15:30:00,40.54,40.86,40.51,40.79,154700.0,21.4703,21.6398,21.4544,21.6027,154700.0
2009-08-20 09:30:00,41.09,41.57,40.93,41.42,123000.0,21.7616,22.0158,21.6769,21.9364,123000.0
2009-08-20 10:00:00,41.42,41.68,41.35,41.5,74500.0,21.9364,22.0741,21.8993,21.9788,74500.0
2009-08-20 10:30:00,41.53,42.0,41.53,41.99,58400.0,21.9946,22.2436,21.9946,22.2383,58400.0
2009-08-20 11:00:00,42.0,42.34,41.93,42.14,70200.0,22.2436,22.4236,22.2065,22.3177,70200.0
2009-08-20 11:30:00,42.16,42.18,41.82,41.82,60700.0,22.3283,22.3389,22.1482,22.1482,60700.0
2009-08-20 12:00:00,41.84,41.97,41.74,41.86,48300.0,22.1588,22.2277,22.1059,22.1694,48300.0
2009-08-20 12:30:00,41.85,42.0,41.84,41.9,68900.0,22.1641,22.2436,22.1588,22.1906,68900.0
2009-08-20 13:00:00,41.92,42.18,41.91,42.14,61500.0,22.2012,22.3389,22.1959,22.3177,61500.0
2009-08-20 13:30:00,42.15,42.26,42.03,42.2,72300.0,22.323,22.3813,22.2595,22.3495,72300.0
2009-08-20 14:00:00,42.2,42.35,42.08,42.18,96200.0,22.3495,22.4289,22.2859,22.3389,96200.0
2009-08-20 14:30:00,42.19,42.27,42.06,42.12,37800.0,22.3442,22.3866,22.2753,22.3071,37800.0
2009-08-20 15:00:00,42.12,42.32,42.12,42.23,44300.0,22.3071,22.413,22.3071,22.3654,44300.0
2009-08-20 15:30:00,42.24,42.46,42.2,42.41,212000.0,22.3707,22.4872,22.3495,22.4607,212000.0
2009-08-21 09:30:00,43.1,43.5,42.64,43.38,68100.0,22.8261,23.038,22.5825,22.9744,68100.0
2009-08-21 10:00:00,43.42,44.49,43.41,43.82,128900.0,22.9956,23.5623,22.9903,23.2075,128900.0
2009-08-21 10:30:00,43.83,44.22,43.83,43.99,72300.0,23.2127,23.4193,23.2127,23.2975,72300.0
2009-08-21 11:00:00,43.97,44.08,43.75,43.78,31000.0,23.2869,23.3452,23.1704,23.1863,31000.0
2009-08-21 11:30:00,43.76,43.8,43.47,43.47,44800.0,23.1757,23.1969,23.0221,23.0221,44800.0
2009-08-21 12:00:00,43.46,43.57,43.3,43.54,69100.0,23.0168,23.075,22.9321,23.0592,69100.0
2009-08-21 12:30:00,43.55,43.62,43.38,43.56,34900.0,23.0645,23.1015,22.9744,23.0698,34900.0
2009-08-21 13:00:00,43.6,43.73,43.49,43.62,17600.0,23.0909,23.1598,23.0327,23.1015,17600.0
2009-08-21 13:30:00,43.63,43.63,43.45,43.47,41600.0,23.1068,23.1068,23.0115,23.0221,41600.0
2009-08-21 14:00:00,43.45,43.58,43.4,43.46,29200.0,23.0115,23.0803,22.985,23.0168,29200.0
2009-08-21 14:30:00,43.46,43.49,43.41,43.45,40600.0,23.0168,23.0327,22.9903,23.0115,40600.0
2009-08-21 15:00:00,43.46,43.64,43.43,43.55,53300.0,23.0168,23.1121,23.0009,23.0645,53300.0
2009-08-21 15:30:00,43.57,43.72,43.51,43.67,218700.0,23.075,23.1545,23.0433,23.128,218700.0
2009-08-24 09:30:00,44.13,44.38,43.66,43.94,128700.0,23.3716,23.504,23.1227,23.271,128700.0
2009-08-24 10:00:00,43.94,44.08,43.8,43.92,59800.0,23.271,23.3452,23.1969,23.2604,59800.0
2009-08-24 10:30:00,43.91,43.95,43.81,43.82,53800.0,23.2551,23.2763,23.2022,23.2075,53800.0
2009-08-24 11:00:00,43.8,44.19,43.74,44.09,43700.0,23.1969,23.4034,23.1651,23.3504,43700.0
2009-08-24 11:30:00,44.11,44.27,44.08,44.22,25700.0,23.361,23.4458,23.3452,23.4193,25700.0
2009-08-24 12:00:00,44.18,44.23,43.93,43.96,74900.0,23.3981,23.4246,23.2657,23.2816,74900.0
2009-08-24 12:30:00,43.97,44.15,43.93,43.93,27300.0,23.2869,23.3822,23.2657,23.2657,27300.0
2009-08-24 13:00:00,43.89,43.98,43.38,43.51,53700.0,23.2445,23.2922,22.9744,23.0433,53700.0
2009-08-24 13:30:00,43.52,43.91,43.51,43.81,91000.0,23.0486,23.2551,23.0433,23.2022,91000.0
2009-08-24 14:00:00,43.8,43.81,43.58,43.73,49100.0,23.1969,23.2022,23.0803,23.1598,49100.0
2009-08-24 14:30:00,43.72,43.74,43.57,43.62,21800.0,23.1545,23.1651,23.075,23.1015,21800.0
2009-08-24 15:00:00,43.6,43.6,43.22,43.48,66200.0,23.0909,23.0909,22.8897,23.0274,66200.0
2009-08-24 15:30:00,43.5,43.63,43.19,43.23,99400.0,23.038,23.1068,22.8738,22.895,99400.0
2009-08-25 09:30:00,43.75,43.76,43.24,43.32,92100.0,23.1704,23.1757,22.9003,22.9426,92100.0
2009-08-25 10:00:00,43.31,43.54,42.94,43.07,88300.0,22.9374,23.0592,22.7414,22.8102,88300.0
2009-08-25 10:30:00,43.07,43.22,42.89,42.91,83700.0,22.8102,22.8897,22.7149,22.7255,83700.0
2009-08-25 11:00:00,42.95,43.06,42.83,43.03,76200.0,22.7467,22.8049,22.6831,22.7891,76200.0
2009-08-25 11:30:00,43.02,43.26,42.96,43.12,80900.0,22.7838,22.9109,22.752,22.8367,80900.0
2009-08-25 12:00:00,43.12,43.18,42.9,43.02,69000.0,22.8367,22.8685,22.7202,22.7838,69000.0
2009-08-25 12:30:00,43.02,43.04,42.77,42.8,58500.0,22.7838,22.7944,22.6514,22.6673,58500.0
2009-08-25 13:00:00,42.78,42.8,42.4,42.49,80100.0,22.6567,22.6673,22.4554,22.5031,80100.0
2009-08-25 13:30:00,42.49,42.93,42.48,42.93,75900.0,22.5031,22.7361,22.4978,22.7361,75900.0
2009-08-25 14:00:00,42.9,43.2,42.87,43.19,66100.0,22.7202,22.8791,22.7043,22.8738,66100.0
2009-08-25 14:30:00,43.19,43.22,42.95,43.17,106100.0,22.8738,22.8897,22.7467,22.8632,106100.0
2009-08-25 15:00:00,43.17,43.28,43.04,43.1,82000.0,22.8632,22.9215,22.7944,22.8261,82000.0
2009-08-25 15:30:00,43.09,43.09,42.84,43.02,115600.0,22.8208,22.8208,22.6884,22.7838,115600.0
2009-08-26 09:30:00,43.02,43.22,42.66,42.99,68300.0,22.7838,22.8897,22.5931,22.7679,68300.0
2009-08-26 10:00:00,43.0,43.14,42.81,42.93,103700.0,22.7732,22.8473,22.6725,22.7361,103700.0
2009-08-26 10:30:00,42.96,43.04,42.64,42.82,76000.0,22.752,22.7944,22.5825,22.6778,76000.0
2009-08-26 11:00:00,42.82,42.82,42.35,42.36,107100.0,22.6778,22.6778,22.4289,22.4342,107100.0
2009-08-26 11:30:00,42.37,42.62,42.32,42.6,84400.0,22.4395,22.5719,22.413,22.5613,84400.0
2009-08-26 12:00:00,42.62,42.67,42.56,42.64,90600.0,22.5719,22.5984,22.5401,22.5825,90600.0
2009-08-26 12:30:00,42.67,42.71,42.58,42.59,43200.0,22.5984,22.6196,22.5507,22.556,43200.0
2009-08-26 13:00:00,42.58,42.74,42.47,42.74,53400.0,22.5507,22.6355,22.4925,22.6355,53400.0
2009-08-26 13:30:00,42.75,42.77,42.61,42.73,42100.0,22.6408,22.6514,22.5666,22.6302,42100.0
2009-08-26 14:00:00,42.73,42.75,42.65,42.69,34100.0,22.6302,22.6408,22.5878,22.609,34100.0
2009-08-26 14:30:00,42.69,42.84,42.65,42.74,35900.0,22.609,22.6884,22.5878,22.6355,35900.0
2009-08-26 15:00:00,42.71,42.93,42.68,42.86,76200.0,22.6196,22.7361,22.6037,22.699,76200.0
2009-08-26 15:30:00,42.88,43.09,42.8,43.06,203700.0,22.7096,22.8208,22.6673,22.8049,203700.0
2009-08-27 09:30:00,43.2,43.44,42.57,42.65,42000.0,22.8791,23.0062,22.5454,22.5878,42000.0
2009-08-27 10:00:00,42.67,42.67,42.34,42.55,74800.0,22.5984,22.5984,22.4236,22.5348,74800.0
2009-08-27 10:30:00,42.56,42.8,42.56,42.67,74800.0,22.5401,22.6673,22.5401,22.5984,74800.0
2009-08-27 11:00:00,42.66,42.89,42.66,42.88,53000.0,22.5931,22.7149,22.5931,22.7096,53000.0
2009-08-27 11:30:00,42.88,42.88,42.62,42.68,43600.0,22.7096,22.7096,22.5719,22.6037,43600.0
2009-08-27 12:00:00,42.68,42.71,42.52,42.69,39000.0,22.6037,22.6196,22.519,22.609,39000.0
2009-08-27 12:30:00,42.7,42.8,42.58,42.77,60000.0,22.6143,22.6673,22.5507,22.6514,60000.0
2009-08-27 13:00:00,42.78,43.0,42.73,42.97,73400.0,22.6567,22.7732,22.6302,22.7573,73400.0
2009-08-27 13:30:00,43.0,43.18,42.97,43.14,63800.0,22.7732,22.8685,22.7573,22.8473,63800.0
2009-08-27 14:00:00,43.16,43.42,43.16,43.36,48900.0,22.8579,22.9956,22.8579,22.9638,48900.0
2009-08-27 14:30:00,43.37,43.6,43.31,43.46,59100.0,22.9691,23.0909,22.9374,23.0168,59100.0
2009-08-27 15:00:00,43.47,43.74,43.37,43.55,56000.0,23.0221,23.1651,22.9691,23.0645,56000.0
2009-08-27 15:30:00,43.55,43.76,43.54,43.64,119100.0,23.0645,23.1757,23.0592,23.1121,119100.0
2009-08-28 09:30:00,44.08,44.22,43.42,43.59,66500.0,23.3452,23.4193,22.9956,23.0856,66500.0
2009-08-28 10:00:00,43.52,43.9,43.39,43.53,73300.0,23.0486,23.2498,22.9797,23.0539,73300.0
2009-08-28 10:30:00,43.52,43.54,43.21,43.35,38300.0,23.0486,23.0592,22.8844,22.9585,38300.0
2009-08-28 11:00:00,43.36,43.67,43.36,43.67,28600.0,22.9638,23.128,22.9638,23.128,28600.0
2009-08-28 11:30:00,43.64,43.79,43.46,43.59,38900.0,23.1121,23.1916,23.0168,23.0856,38900.0
2009-08-28 12:00:00,43.6,43.76,43.23,43.28,69400.0,23.0909,23.1757,22.895,22.9215,69400.0
2009-08-28 12:30:00,43.29,43.64,43.18,43.63,126600.0,22.9268,23.1121,22.8685,23.1068,126600.0
2009-08-28 13:00:00,43.64,43.96,43.64,43.77,34200.0,23.1121,23.2816,23.1121,23.181,34200.0
2009-08-28 13:30:00,43.78,43.97,43.77,43.81,46400.0,23.1863,23.2869,23.181,23.2022,46400.0
2009-08-28 14:00:00,43.81,43.88,43.64,43.73,43600.0,23.2022,23.2392,23.1121,23.1598,43600.0
2009-08-28 14:30:00,43.71,43.81,43.57,43.75,73800.0,23.1492,23.2022,23.075,23.1704,73800.0
2009-08-28 15:00:00,43.75,44.15,43.67,44.1,87500.0,23.1704,23.3822,23.128,23.3557,87500.0
2009-08-28 15:30:00,44.1,44.18,43.98,44.08,180300.0,23.3557,23.3981,23.2922,23.3452,180300.0
2009-08-31 09:30:00,43.58,44.1,43.37,44.0,141800.0,23.0803,23.3557,22.9691,23.3028,141800.0
2009-08-31 10:00:00,43.97,44.04,43.54,43.65,173800.0,23.2869,23.324,23.0592,23.1174,173800.0
2009-08-31 10:30:00,43.64,43.84,43.53,43.64,85000.0,23.1121,23.218,23.0539,23.1121,85000.0
2009-08-31 11:00:00,43.62,43.62,43.43,43.47,62900.0,23.1015,23.1015,23.0009,23.0221,62900.0
2009-08-31 11:30:00,43.49,43.6,43.38,43.46,69700.0,23.0327,23.0909,22.9744,23.0168,69700.0
2009-08-31 12:00:00,43.46,43.51,43.33,43.35,54800.0,23.0168,23.0433,22.9479,22.9585,54800.0
2009-08-31 12:30:00,43.38,43.46,43.22,43.42,52700.0,22.9744,23.0168,22.8897,22.9956,52700.0
2009-08-31 13:00:00,43.43,43.61,43.41,43.46,57200.0,23.0009,23.0962,22.9903,23.0168,57200.0
2009-08-31 13:30:00,43.47,43.53,43.37,43.44,45300.0,23.0221,23.0539,22.9691,23.0062,45300.0
2009-08-31 14:00:00,43.43,43.47,43.27,43.38,46300.0,23.0009,23.0221,22.9162,22.9744,46300.0
2009-08-31 14:30:00,43.38,43.53,43.33,43.46,57500.0,22.9744,23.0539,22.9479,23.0168,57500.0
2009-08-31 15:00:00,43.43,43.62,43.32,43.53,95300.0,23.0009,23.1015,22.9426,23.0539,95300.0
2009-08-31 15:30:00,43.54,43.8,43.44,43.52,308800.0,23.0592,23.1969,23.0062,23.0486,308800.0
2009-09-01 09:30:00,43.15,43.17,42.69,42.83,97700.0,22.8526,22.8632,22.609,22.6831,97700.0
2009-09-01 10:00:00,42.82,43.09,42.66,42.75,107100.0,22.6778,22.8208,22.5931,22.6408,107100.0
2009-09-01 10:30:00,42.77,42.77,42.25,42.31,195300.0,22.6514,22.6514,22.376,22.4077,195300.0
2009-09-01 11:00:00,42.3,42.34,42.0,42.18,110700.0,22.4024,22.4236,22.2436,22.3389,110700.0
2009-09-01 11:30:00,42.15,42.51,42.11,42.18,124900.0,22.323,22.5137,22.3018,22.3389,124900.0
2009-09-01 12:00:00,42.14,42.33,42.07,42.09,219100.0,22.3177,22.4183,22.2806,22.2912,219100.0
2009-09-01 12:30:00,42.09,42.48,42.0,42.32,149500.0,22.2912,22.4978,22.2436,22.413,149500.0
2009-09-01 13:00:00,42.33,42.42,42.1,42.24,99300.0,22.4183,22.466,22.2965,22.3707,99300.0
2009-09-01 13:30:00,42.23,42.36,42.0,42.31,135200.0,22.3654,22.4342,22.2436,22.4077,135200.0
2009-09-01 14:00:00,42.33,42.38,42.17,42.25,82400.0,22.4183,22.4448,22.3336,22.376,82400.0
2009-09-01 14:30:00,42.21,42.37,42.17,42.26,78800.0,22.3548,22.4395,22.3336,22.3813,78800.0
2009-09-01 15:00:00,42.24,42.3,41.82,41.89,140500.0,22.3707,22.4024,22.1482,22.1853,140500.0
2009-09-01 15:30:00,41.91,41.99,41.53,41.63,386700.0,22.1959,22.2383,21.9946,22.0476,386700.0
2009-09-02 09:30:00,41.3,41.68,41.05,41.2,159600.0,21.8728,22.0741,21.7404,21.8199,159600.0
2009-09-02 10:00:00,41.19,41.43,41.05,41.2,165500.0,21.8146,21.9417,21.7404,21.8199,165500.0
2009-09-02 10:30:00,41.18,41.46,41.0,41.39,82900.0,21.8093,21.9576,21.714,21.9205,82900.0
2009-09-02 11:00:00,41.36,41.37,41.04,41.21,109500.0,21.9046,21.9099,21.7351,21.8252,109500.0
2009-09-02 11:30:00,41.21,41.33,41.06,41.2,58600.0,21.8252,21.8887,21.7457,21.8199,58600.0
2009-09-02 12:00:00,41.22,41.32,41.0,41.28,88500.0,21.8305,21.8834,21.714,21.8622,88500.0
2009-09-02 12:30:00,41.28,41.3,41.09,41.12,62300.0,21.8622,21.8728,21.7616,21.7775,62300.0
2009-09-02 13:00:00,41.11,41.15,40.96,41.0,32800.0,21.7722,21.7934,21.6928,21.714,32800.0
2009-09-02 13:30:00,40.99,41.06,40.87,40.87,41000.0,21.7087,21.7457,21.6451,21.6451,41000.0
2009-09-02 14:00:00,40.89,41.06,40.87,41.02,42700.0,21.6557,21.7457,21.6451,21.7245,42700.0
2009-09-02 14:30:00,41.04,41.13,40.99,41.06,61100.0,21.7351,21.7828,21.7087,21.7457,61100.0
2009-09-02 15:00:00,41.06,41.28,40.98,41.14,73200.0,21.7457,21.8622,21.7034,21.7881,73200.0
2009-09-02 15:30:00,41.13,41.19,40.75,40.82,189600.0,21.7828,21.8146,21.5816,21.6186,189600.0
2009-09-03 09:30:00,41.23,41.26,40.84,41.17,107600.0,21.8358,21.8517,21.6292,21.804,107600.0
2009-09-03 10:00:00,41.15,41.48,40.87,41.08,124900.0,21.7934,21.9682,21.6451,21.7563,124900.0
2009-09-03 10:30:00,41.08,41.43,41.07,41.43,143400.0,21.7563,21.9417,21.751,21.9417,143400.0
2009-09-03 11:00:00,41.42,41.92,41.42,41.85,85900.0,21.9364,22.2012,21.9364,22.1641,85900.0
2009-09-03 11:30:00,41.85,41.86,41.7,41.7,83200.0,22.1641,22.1694,22.0847,22.0847,83200.0
2009-09-03 12:00:00,41.7,41.77,41.63,41.75,99400.0,22.0847,22.1218,22.0476,22.1112,99400.0
2009-09-03 12:30:00,41.75,41.84,41.68,41.79,71100.0,22.1112,22.1588,22.0741,22.1323,71100.0
2009-09-03 13:00:00,41.79,41.92,41.79,41.9,48800.0,22.1323,22.2012,22.1323,22.1906,48800.0
2009-09-03 13:30:00,41.9,41.98,41.84,41.94,90500.0,22.1906,22.233,22.1588,22.2118,90500.0
2009-09-03 14:00:00,41.94,41.99,41.76,41.84,60100.0,22.2118,22.2383,22.1165,22.1588,60100.0
2009-09-03 14:30:00,41.84,41.89,41.72,41.88,86200.0,22.1588,22.1853,22.0953,22.18,86200.0
2009-09-03 15:00:00,41.88,42.06,41.86,42.0,85700.0,22.18,22.2753,22.1694,22.2436,85700.0
2009-09-03 15:30:00,42.0,42.56,41.98,42.53,221600.0,22.2436,22.5401,22.233,22.5243,221600.0
2009-09-04 09:30:00,42.37,42.66,41.62,41.76,67600.0,22.4395,22.5931,22.0423,22.1165,67600.0
2009-09-04 10:00:00,41.8,42.3,41.79,42.14,51900.0,22.1376,22.4024,22.1323,22.3177,51900.0
2009-09-04 10:30:00,42.12,42.34,41.99,42.13,57700.0,22.3071,22.4236,22.2383,22.3124,57700.0
2009-09-04 11:00:00,42.12,42.16,41.9,42.0,25500.0,22.3071,22.3283,22.1906,22.2436,25500.0
2009-09-04 11:30:00,41.99,42.12,41.89,41.99,191000.0,22.2383,22.3071,22.1853,22.2383,191000.0
2009-09-04 12:00:00,42.0,42.3,41.96,42.13,29900.0,22.2436,22.4024,22.2224,22.3124,29900.0
2009-09-04 12:30:00,42.15,42.19,41.98,42.03,44100.0,22.323,22.3442,22.233,22.2595,44100.0
2009-09-04 13:00:00,42.02,42.26,41.99,42.23,21800.0,22.2542,22.3813,22.2383,22.3654,21800.0
2009-09-04 13:30:00,42.26,42.26,42.06,42.1,14300.0,22.3813,22.3813,22.2753,22.2965,14300.0
2009-09-04 14:00:00,42.12,42.3,42.12,42.13,147800.0,22.3071,22.4024,22.3071,22.3124,147800.0
2009-09-04 14:30:00,42.14,42.21,42.09,42.17,74200.0,22.3177,22.3548,22.2912,22.3336,74200.0
2009-09-04 15:00:00,42.18,42.29,42.06,42.29,91600.0,22.3389,22.3972,22.2753,22.3972,91600.0
2009-09-04 15:30:00,42.29,42.53,42.15,42.41,114900.0,22.3972,22.5243,22.323,22.4607,114900.0
2009-09-08 09:30:00,42.59,43.25,42.53,42.9,78600.0,22.556,22.9056,22.5243,22.7202,78600.0
2009-09-08 10:00:00,42.89,43.15,42.64,42.9,37300.0,22.7149,22.8526,22.5825,22.7202,37300.0
2009-09-08 10:30:00,42.94,43.26,42.93,43.24,70200.0,22.7414,22.9109,22.7361,22.9003,70200.0
2009-09-08 11:00:00,43.24,43.43,43.21,43.43,37200.0,22.9003,23.0009,22.8844,23.0009,37200.0
2009-09-08 11:30:00,43.43,43.54,43.27,43.4,29700.0,23.0009,23.0592,22.9162,22.985,29700.0
2009-09-08 12:00:00,43.38,43.57,43.38,43.51,48100.0,22.9744,23.075,22.9744,23.0433,48100.0
2009-09-08 12:30:00,43.51,43.6,43.49,43.51,211100.0,23.0433,23.0909,23.0327,23.0433,211100.0
2009-09-08 13:00:00,43.49,43.51,43.25,43.5,71400.0,23.0327,23.0433,22.9056,23.038,71400.0
2009-09-08 13:30:00,43.48,43.54,43.37,43.41,12400.0,23.0274,23.0592,22.9691,22.9903,12400.0
2009-09-08 14:00:00,43.42,43.52,43.4,43.5,47000.0,22.9956,23.0486,22.985,23.038,47000.0
2009-09-08 14:30:00,43.5,43.96,43.48,43.95,62900.0,23.038,23.2816,23.0274,23.2763,62900.0
2009-09-08 15:00:00,43.93,44.0,43.71,43.98,205900.0,23.2657,23.3028,23.1492,23.2922,205900.0
2009-09-08 15:30:00,44.0,44.23,43.9,44.19,296400.0,23.3028,23.4246,23.2498,23.4034,296400.0
2009-09-09 09:30:00,44.08,44.43,43.75,44.24,65500.0,23.3452,23.5305,23.1704,23.4299,65500.0
2009-09-09 10:00:00,44.32,44.5,44.16,44.19,117700.0,23.4723,23.5676,23.3875,23.4034,117700.0
2009-09-09 10:30:00,44.21,44.3,44.02,44.16,80500.0,23.414,23.4617,23.3134,23.3875,80500.0
2009-09-09 11:00:00,44.19,44.19,43.9,44.18,61800.0,23.4034,23.4034,23.2498,23.3981,61800.0
2009-09-09 11:30:00,44.16,44.45,44.16,44.34,97000.0,23.3875,23.5411,23.3875,23.4828,97000.0
2009-09-09 12:00:00,44.34,44.41,44.21,44.26,168400.0,23.4828,23.5199,23.414,23.4405,168400.0
2009-09-09 12:30:00,44.27,44.5,44.17,44.45,143700.0,23.4458,23.5676,23.3928,23.5411,143700.0
2009-09-09 13:00:00,44.46,44.5,44.27,44.48,251600.0,23.5464,23.5676,23.4458,23.557,251600.0
2009-09-09 13:30:00,44.46,44.5,44.26,44.28,41200.0,23.5464,23.5676,23.4405,23.4511,41200.0
2009-09-09 14:00:00,44.28,44.33,43.79,43.89,89400.0,23.4511,23.4776,23.1916,23.2445,89400.0
2009-09-09 14:30:00,43.91,43.98,43.58,43.7,42400.0,23.2551,23.2922,23.0803,23.1439,42400.0
2009-09-09 15:00:00,43.71,43.96,43.64,43.86,53400.0,23.1492,23.2816,23.1121,23.2286,53400.0
2009-09-09 15:30:00,43.88,44.35,43.85,44.3,197100.0,23.2392,23.4881,23.2233,23.4617,197100.0
2009-09-10 09:30:00,44.19,44.29,43.67,43.92,28400.0,23.4034,23.4564,23.128,23.2604,28400.0
2009-09-10 10:00:00,43.9,44.3,43.88,43.89,30200.0,23.2498,23.4617,23.2392,23.2445,30200.0
2009-09-10 10:30:00,43.89,44.21,43.87,44.12,19000.0,23.2445,23.414,23.2339,23.3663,19000.0
2009-09-10 11:00:00,44.13,44.27,44.11,44.25,40600.0,23.3716,23.4458,23.361,23.4352,40600.0
2009-09-10 11:30:00,44.25,44.3,44.15,44.23,43700.0,23.4352,23.4617,23.3822,23.4246,43700.0
2009-09-10 12:00:00,44.23,44.3,44.13,44.26,15400.0,23.4246,23.4617,23.3716,23.4405,15400.0
2009-09-10 12:30:00,44.28,44.31,44.24,44.28,16800.0,23.4511,23.467,23.4299,23.4511,16800.0
2009-09-10 13:00:00,44.28,44.32,44.14,44.15,23100.0,23.4511,23.4723,23.3769,23.3822,23100.0
2009-09-10 13:30:00,44.18,44.34,44.1,44.34,76200.0,23.3981,23.4828,23.3557,23.4828,76200.0
2009-09-10 14:00:00,44.34,44.44,44.33,44.42,42000.0,23.4828,23.5358,23.4776,23.5252,42000.0
2009-09-10 14:30:00,44.42,44.65,44.4,44.63,48100.0,23.5252,23.647,23.5146,23.6364,48100.0
2009-09-10 15:00:00,44.63,44.73,44.61,44.7,66000.0,23.6364,23.6894,23.6258,23.6735,66000.0
2009-09-10 15:30:00,44.7,44.72,44.5,44.66,133300.0,23.6735,23.6841,23.5676,23.6523,133300.0
2009-09-11 09:30:00,43.94,44.25,43.93,44.22,30200.0,23.4623,23.6278,23.4569,23.6118,30200.0
2009-09-11 10:00:00,44.22,44.29,44.02,44.06,31700.0,23.6118,23.6492,23.505,23.5263,31700.0
2009-09-11 10:30:00,44.02,44.25,43.68,43.71,37700.0,23.505,23.6278,23.3234,23.3395,37700.0
2009-09-11 11:00:00,43.7,43.88,43.64,43.75,49600.0,23.3341,23.4302,23.3021,23.3608,49600.0
2009-09-11 11:30:00,43.73,43.87,43.54,43.78,32100.0,23.3501,23.4249,23.2487,23.3768,32100.0
2009-09-11 12:00:00,43.77,43.96,43.62,43.64,21100.0,23.3715,23.473,23.2914,23.3021,21100.0
2009-09-11 12:30:00,43.66,43.7,43.35,43.56,24600.0,23.3128,23.3341,23.1472,23.2594,24600.0
2009-09-11 13:00:00,43.56,43.76,43.52,43.62,33800.0,23.2594,23.3662,23.238,23.2914,33800.0
2009-09-11 13:30:00,43.65,43.72,43.53,43.55,40900.0,23.3074,23.3448,23.2433,23.254,40900.0
2009-09-11 14:00:00,43.55,43.82,43.53,43.8,25900.0,23.254,23.3982,23.2433,23.3875,25900.0
2009-09-11 14:30:00,43.81,44.03,43.75,43.81,29300.0,23.3929,23.5103,23.3608,23.3929,29300.0
2009-09-11 15:00:00,43.83,44.06,43.7,44.06,33600.0,23.4035,23.5263,23.3341,23.5263,33600.0
2009-09-11 15:30:00,44.04,44.04,43.62,43.66,101800.0,23.5157,23.5157,23.2914,23.3128,101800.0
2009-09-14 09:30:00,43.36,43.85,43.26,43.85,38900.0,23.1526,23.4142,23.0992,23.4142,38900.0
2009-09-14 10:00:00,43.83,43.92,43.69,43.78,25400.0,23.4035,23.4516,23.3288,23.3768,25400.0
2009-09-14 10:30:00,43.78,43.99,43.62,43.95,23200.0,23.3768,23.489,23.2914,23.4676,23200.0
2009-09-14 11:00:00,43.95,44.54,43.93,44.54,35900.0,23.4676,23.7827,23.4569,23.7827,35900.0
2009-09-14 11:30:00,44.54,44.64,44.07,44.17,67500.0,23.7827,23.836,23.5317,23.5851,67500.0
2009-09-14 12:00:00,44.24,44.56,44.22,44.56,48900.0,23.6225,23.7933,23.6118,23.7933,48900.0
2009-09-14 12:30:00,44.55,44.56,44.33,44.34,16300.0,23.788,23.7933,23.6705,23.6759,16300.0
2009-09-14 13:00:00,44.35,44.35,44.2,44.22,9200.0,23.6812,23.6812,23.6011,23.6118,9200.0
2009-09-14 13:30:00,44.23,44.5,44.23,44.49,25000.0,23.6171,23.7613,23.6171,23.756,25000.0
2009-09-14 14:00:00,44.49,44.69,44.45,44.69,25400.0,23.756,23.8627,23.7346,23.8627,25400.0
2009-09-14 14:30:00,44.73,44.85,44.56,44.82,44600.0,23.8841,23.9482,23.7933,23.9322,44600.0
2009-09-14 15:00:00,44.81,44.87,44.72,44.78,44600.0,23.9268,23.9589,23.8788,23.9108,44600.0
2009-09-14 15:30:00,44.8,45.04,44.78,45.02,156100.0,23.9215,24.0496,23.9108,24.039,156100.0
2009-09-15 09:30:00,44.95,46.0,44.95,45.44,95100.0,24.0016,24.5622,24.0016,24.2632,95100.0
2009-09-15 10:00:00,45.48,45.55,44.82,45.36,56400.0,24.2846,24.322,23.9322,24.2205,56400.0
2009-09-15 10:30:00,45.35,45.47,45.15,45.37,24000.0,24.2152,24.2792,24.1084,24.2258,24000.0
2009-09-15 11:00:00,45.36,45.46,45.1,45.17,21600.0,24.2205,24.2739,24.0817,24.119,21600.0
2009-09-15 11:30:00,45.15,45.72,45.15,45.66,42200.0,24.1084,24.4127,24.1084,24.3807,42200.0
2009-09-15 12:00:00,45.66,45.68,45.34,45.34,47100.0,24.3807,24.3914,24.2098,24.2098,47100.0
2009-09-15 12:30:00,45.34,45.43,45.25,45.43,63000.0,24.2098,24.2579,24.1618,24.2579,63000.0
2009-09-15 13:00:00,45.42,46.28,45.4,46.19,96600.0,24.2525,24.7117,24.2419,24.6637,96600.0
2009-09-15 13:30:00,46.19,46.3,46.05,46.3,44100.0,24.6637,24.7224,24.5889,24.7224,44100.0
2009-09-15 14:00:00,46.3,46.33,45.96,46.1,43800.0,24.7224,24.7384,24.5409,24.6156,43800.0
2009-09-15 14:30:00,46.12,46.12,45.46,45.67,46800.0,24.6263,24.6263,24.2739,24.386,46800.0
2009-09-15 15:00:00,45.68,46.03,45.6,45.95,44700.0,24.3914,24.5783,24.3486,24.5355,44700.0
2009-09-15 15:30:00,45.95,45.95,45.63,45.78,148000.0,24.5355,24.5355,24.3647,24.4448,148000.0
2009-09-16 09:30:00,46.28,46.6,45.84,46.54,48100.0,24.7117,24.8826,24.4768,24.8506,48100.0
2009-09-16 10:00:00,46.54,46.7,45.97,45.97,77000.0,24.8506,24.936,24.5462,24.5462,77000.0
2009-09-16 10:30:00,45.97,46.07,45.81,45.95,46600.0,24.5462,24.5996,24.4608,24.5355,46600.0
2009-09-16 11:00:00,45.97,46.05,45.85,45.99,49600.0,24.5462,24.5889,24.4821,24.5569,49600.0
2009-09-16 11:30:00,46.0,46.14,45.98,46.13,123100.0,24.5622,24.637,24.5516,24.6316,123100.0
2009-09-16 12:00:00,46.12,46.33,46.09,46.31,195600.0,24.6263,24.7384,24.6103,24.7278,195600.0
2009-09-16 12:30:00,46.32,46.5,46.23,46.25,36000.0,24.7331,24.8292,24.685,24.6957,36000.0
2009-09-16 13:00:00,46.23,46.65,46.23,46.6,31600.0,24.685,24.9093,24.685,24.8826,31600.0
2009-09-16 13:30:00,46.61,46.67,46.36,46.49,37400.0,24.888,24.92,24.7545,24.8239,37400.0
2009-09-16 14:00:00,46.54,46.69,46.28,46.28,46700.0,24.8506,24.9307,24.7117,24.7117,46700.0
2009-09-16 14:30:00,46.29,46.68,46.26,46.47,51200.0,24.7171,24.9253,24.7011,24.8132,51200.0
2009-09-16 15:00:00,46.44,46.59,46.44,46.52,51500.0,24.7972,24.8773,24.7972,24.8399,51500.0
2009-09-16 15:30:00,46.52,46.79,46.29,46.75,169300.0,24.8399,24.9841,24.7171,24.9627,169300.0
2009-09-17 09:30:00,46.23,47.99,46.06,47.99,63300.0,24.685,25.6248,24.5943,25.6248,63300.0
2009-09-17 10:00:00,47.97,48.21,47.02,47.17,88500.0,25.6141,25.7423,25.1069,25.187,88500.0
2009-09-17 10:30:00,47.14,47.43,46.96,47.13,253900.0,25.171,25.3258,25.0748,25.1656,253900.0
2009-09-17 11:00:00,47.13,47.34,46.86,47.33,221900.0,25.1656,25.2777,25.0214,25.2724,221900.0
2009-09-17 11:30:00,47.31,47.31,46.48,46.64,194200.0,25.2617,25.2617,24.8185,24.904,194200.0
2009-09-17 12:00:00,46.64,46.64,45.65,46.05,77500.0,24.904,24.904,24.3753,24.5889,77500.0
2009-09-17 12:30:00,46.05,46.05,45.57,45.57,72100.0,24.5889,24.5889,24.3326,24.3326,72100.0
2009-09-17 13:00:00,45.54,45.6,45.26,45.4,120900.0,24.3166,24.3486,24.1671,24.2419,120900.0
2009-09-17 13:30:00,45.39,45.67,45.21,45.55,59900.0,24.2365,24.386,24.1404,24.322,59900.0
2009-09-17 14:00:00,45.53,45.56,45.34,45.52,86000.0,24.3113,24.3273,24.2098,24.3059,86000.0
2009-09-17 14:30:00,45.52,45.95,45.49,45.77,62500.0,24.3059,24.5355,24.2899,24.4394,62500.0
2009-09-17 15:00:00,45.78,45.9,45.64,45.84,146400.0,24.4448,24.5088,24.37,24.4768,146400.0
2009-09-17 15:30:00,45.84,45.89,45.22,45.39,318200.0,24.4768,24.5035,24.1457,24.2365,318200.0
2009-09-18 09:30:00,45.32,45.68,44.9,44.9,287000.0,24.1991,24.3914,23.9749,23.9749,287000.0
2009-09-18 10:00:00,44.91,44.95,44.46,44.5,128600.0,23.9802,24.0016,23.7399,23.7613,128600.0
2009-09-18 10:30:00,44.5,45.03,44.41,45.01,276600.0,23.7613,24.0443,23.7132,24.0336,276600.0
2009-09-18 11:00:00,45.02,45.12,44.56,44.64,54200.0,24.039,24.0923,23.7933,23.836,54200.0
2009-09-18 11:30:00,44.62,44.95,44.53,44.88,50200.0,23.8254,24.0016,23.7773,23.9642,50200.0
2009-09-18 12:00:00,44.88,44.95,44.74,44.87,39800.0,23.9642,24.0016,23.8894,23.9589,39800.0
2009-09-18 12:30:00,44.87,45.06,44.87,44.98,50900.0,23.9589,24.0603,23.9589,24.0176,50900.0
2009-09-18 13:00:00,44.98,45.0,44.86,44.94,156900.0,24.0176,24.0283,23.9535,23.9962,156900.0
2009-09-18 13:30:00,44.95,44.98,44.88,44.93,50900.0,24.0016,24.0176,23.9642,23.9909,50900.0
2009-09-18 14:00:00,44.94,44.96,44.89,44.94,47600.0,23.9962,24.0069,23.9695,23.9962,47600.0
2009-09-18 14:30:00,44.93,44.99,44.87,44.9,60800.0,23.9909,24.0229,23.9589,23.9749,60800.0
2009-09-18 15:00:00,44.9,45.3,44.88,45.13,60900.0,23.9749,24.1885,23.9642,24.0977,60900.0
2009-09-18 15:30:00,45.13,45.2,44.7,44.8,108900.0,24.0977,24.1351,23.8681,23.9215,108900.0
2009-09-21 09:30:00,44.36,45.13,44.36,44.75,78600.0,23.6865,24.0977,23.6865,23.8948,78600.0
2009-09-21 10:00:00,44.75,44.89,44.36,44.46,76600.0,23.8948,23.9695,23.6865,23.7399,76600.0
2009-09-21 10:30:00,44.48,44.56,44.0,44.56,41400.0,23.7506,23.7933,23.4943,23.7933,41400.0
2009-09-21 11:00:00,44.53,44.76,44.36,44.66,53100.0,23.7773,23.9001,23.6865,23.8467,53100.0
2009-09-21 11:30:00,44.65,44.81,44.34,44.45,83000.0,23.8414,23.9268,23.6759,23.7346,83000.0
2009-09-21 12:00:00,44.42,44.57,44.41,44.52,32700.0,23.7186,23.7987,23.7132,23.772,32700.0
2009-09-21 12:30:00,44.54,44.7,44.38,44.52,30600.0,23.7827,23.8681,23.6972,23.772,30600.0
2009-09-21 13:00:00,44.52,44.72,44.41,44.67,28400.0,23.772,23.8788,23.7132,23.8521,28400.0
2009-09-21 13:30:00,44.67,44.7,44.6,44.7,43500.0,23.8521,23.8681,23.8147,23.8681,43500.0
2009-09-21 14:00:00,44.7,44.72,44.47,44.5,48600.0,23.8681,23.8788,23.7453,23.7613,48600.0
2009-09-21 14:30:00,44.49,44.63,44.49,44.58,56200.0,23.756,23.8307,23.756,23.804,56200.0
2009-09-21 15:00:00,44.58,44.83,44.48,44.74,92600.0,23.804,23.9375,23.7506,23.8894,92600.0
2009-09-21 15:30:00,44.7,44.75,44.49,44.55,121800.0,23.8681,23.8948,23.756,23.788,121800.0
2009-09-22 09:30:00,44.85,45.52,44.85,45.28,42500.0,23.9482,24.3059,23.9482,24.1778,42500.0
2009-09-22 10:00:00,45.22,45.25,45.0,45.06,28500.0,24.1457,24.1618,24.0283,24.0603,28500.0
2009-09-22 10:30:00,45.06,45.52,45.0,45.45,29100.0,24.0603,24.3059,24.0283,24.2686,29100.0
2009-09-22 11:00:00,45.49,45.67,45.41,45.58,30100.0,24.2899,24.386,24.2472,24.338,30100.0
2009-09-22 11:30:00,45.53,45.57,45.38,45.52,17300.0,24.3113,24.3326,24.2312,24.3059,17300.0
2009-09-22 12:00:00,45.53,45.8,45.53,45.58,51500.0,24.3113,24.4554,24.3113,24.338,51500.0
2009-09-22 12:30:00,45.6,45.63,45.48,45.57,20600.0,24.3486,24.3647,24.2846,24.3326,20600.0
2009-09-22 13:00:00,45.6,45.6,45.25,45.31,35000.0,24.3486,24.3486,24.1618,24.1938,35000.0
2009-09-22 13:30:00,45.31,45.57,45.31,45.42,31800.0,24.1938,24.3326,24.1938,24.2525,31800.0
2009-09-22 14:00:00,45.42,45.61,45.42,45.56,30400.0,24.2525,24.354,24.2525,24.3273,30400.0
2009-09-22 14:30:00,45.58,45.63,45.48,45.61,92400.0,24.338,24.3647,24.2846,24.354,92400.0
2009-09-22 15:00:00,45.62,45.67,45.5,45.65,85000.0,24.3593,24.386,24.2953,24.3753,85000.0
2009-09-22 15:30:00,45.63,45.75,45.48,45.66,262000.0,24.3647,24.4287,24.2846,24.3807,262000.0
2009-09-23 09:30:00,45.71,46.59,45.67,46.37,250600.0,24.4074,24.8773,24.386,24.7598,250600.0
2009-09-23 10:00:00,46.42,46.71,46.22,46.22,107900.0,24.7865,24.9413,24.6797,24.6797,107900.0
2009-09-23 10:30:00,46.22,46.51,46.08,46.45,123300.0,24.6797,24.8346,24.605,24.8025,123300.0
2009-09-23 11:00:00,46.45,46.45,46.06,46.12,145600.0,24.8025,24.8025,24.5943,24.6263,145600.0
2009-09-23 11:30:00,46.1,46.35,46.0,46.34,83200.0,24.6156,24.7491,24.5622,24.7438,83200.0
2009-09-23 12:00:00,46.36,46.36,46.14,46.15,158500.0,24.7545,24.7545,24.637,24.6423,158500.0
2009-09-23 12:30:00,46.15,46.21,46.12,46.14,101700.0,24.6423,24.6744,24.6263,24.637,101700.0
2009-09-23 13:00:00,46.14,46.37,46.08,46.27,41700.0,24.637,24.7598,24.605,24.7064,41700.0
2009-09-23 13:30:00,46.3,46.37,46.22,46.32,61000.0,24.7224,24.7598,24.6797,24.7331,61000.0
2009-09-23 14:00:00,46.31,46.33,46.1,46.32,43000.0,24.7278,24.7384,24.6156,24.7331,43000.0
2009-09-23 14:30:00,46.31,46.82,46.17,46.21,177400.0,24.7278,25.0001,24.653,24.6744,177400.0
2009-09-23 15:00:00,46.25,46.37,46.0,46.05,113400.0,24.6957,24.7598,24.5622,24.5889,113400.0
2009-09-23 15:30:00,46.05,46.12,45.45,45.5,298800.0,24.5889,24.6263,24.2686,24.2953,298800.0
2009-09-24 09:30:00,45.54,45.69,45.03,45.17,64900.0,24.3166,24.3967,24.0443,24.119,64900.0
2009-09-24 10:00:00,45.15,45.17,44.6,44.9,173200.0,24.1084,24.119,23.8147,23.9749,173200.0
2009-09-24 10:30:00,44.9,44.9,43.88,44.61,120800.0,23.9749,23.9749,23.4302,23.82,120800.0
2009-09-24 11:00:00,44.6,45.1,44.6,45.08,173000.0,23.8147,24.0817,23.8147,24.071,173000.0
2009-09-24 11:30:00,45.07,45.13,44.8,44.86,91900.0,24.0657,24.0977,23.9215,23.9535,91900.0
2009-09-24 12:00:00,44.86,45.0,44.64,44.64,309800.0,23.9535,24.0283,23.836,23.836,309800.0
2009-09-24 12:30:00,44.64,44.69,44.46,44.48,53400.0,23.836,23.8627,23.7399,23.7506,53400.0
2009-09-24 13:00:00,44.48,44.96,44.48,44.77,49900.0,23.7506,24.0069,23.7506,23.9055,49900.0
2009-09-24 13:30:00,44.77,44.84,44.53,44.55,123300.0,23.9055,23.9428,23.7773,23.788,123300.0
2009-09-24 14:00:00,44.56,44.61,44.29,44.51,91900.0,23.7933,23.82,23.6492,23.7666,91900.0
2009-09-24 14:30:00,44.51,44.75,44.35,44.74,112000.0,23.7666,23.8948,23.6812,23.8894,112000.0
2009-09-24 15:00:00,44.74,45.03,44.7,44.77,117100.0,23.8894,24.0443,23.8681,23.9055,117100.0
2009-09-24 15:30:00,44.75,44.87,44.23,44.37,344500.0,23.8948,23.9589,23.6171,23.6919,344500.0
2009-09-25 09:30:00,44.06,44.08,43.1,43.55,128400.0,23.5263,23.537,23.0137,23.254,128400.0
2009-09-25 10:00:00,43.46,44.09,43.15,43.9,44800.0,23.206,23.5424,23.0404,23.4409,44800.0
2009-09-25 10:30:00,43.89,44.06,43.82,43.94,45800.0,23.4356,23.5263,23.3982,23.4623,45800.0
2009-09-25 11:00:00,43.94,44.28,43.78,44.04,75400.0,23.4623,23.6438,23.3768,23.5157,75400.0
2009-09-25 11:30:00,44.05,44.08,43.69,43.69,59200.0,23.521,23.537,23.3288,23.3288,59200.0
2009-09-25 12:00:00,43.68,43.8,43.34,43.47,43900.0,23.3234,23.3875,23.1419,23.2113,43900.0
2009-09-25 12:30:00,43.47,43.56,43.38,43.46,87700.0,23.2113,23.2594,23.1633,23.206,87700.0
2009-09-25 13:00:00,43.46,43.5,43.15,43.38,74100.0,23.206,23.2273,23.0404,23.1633,74100.0
2009-09-25 13:30:00,43.39,43.49,43.21,43.48,62000.0,23.1686,23.222,23.0725,23.2167,62000.0
2009-09-25 14:00:00,43.49,43.62,43.27,43.27,131000.0,23.222,23.2914,23.1045,23.1045,131000.0
2009-09-25 14:30:00,43.26,43.65,43.26,43.62,49400.0,23.0992,23.3074,23.0992,23.2914,49400.0
2009-09-25 15:00:00,43.58,43.68,43.47,43.52,44300.0,23.27,23.3234,23.2113,23.238,44300.0
2009-09-25 15:30:00,43.51,43.52,43.39,43.5,298100.0,23.2327,23.238,23.1686,23.2273,298100.0
2009-09-28 09:30:00,43.64,44.59,43.62,44.36,88500.0,23.3021,23.8093,23.2914,23.6865,88500.0
2009-09-28 10:00:00,44.4,44.49,44.17,44.39,58200.0,23.7079,23.756,23.5851,23.7026,58200.0
2009-09-28 10:30:00,44.42,44.61,44.29,44.6,30400.0,23.7186,23.82,23.6492,23.8147,30400.0
2009-09-28 11:00:00,44.6,44.82,44.57,44.69,40200.0,23.8147,23.9322,23.7987,23.8627,40200.0
2009-09-28 11:30:00,44.73,45.02,44.48,44.48,53500.0,23.8841,24.039,23.7506,23.7506,53500.0
2009-09-28 12:00:00,44.47,44.78,44.43,44.78,28800.0,23.7453,23.9108,23.7239,23.9108,28800.0
2009-09-28 12:30:00,44.77,45.01,44.67,44.67,177500.0,23.9055,24.0336,23.8521,23.8521,177500.0
2009-09-28 13:00:00,44.68,44.95,44.67,44.87,28600.0,23.8574,24.0016,23.8521,23.9589,28600.0
2009-09-28 13:30:00,44.87,44.94,44.74,44.84,28300.0,23.9589,23.9962,23.8894,23.9428,28300.0
2009-09-28 14:00:00,44.85,45.03,44.83,44.96,79600.0,23.9482,24.0443,23.9375,24.0069,79600.0
2009-09-28 14:30:00,44.98,45.01,44.87,44.88,45300.0,24.0176,24.0336,23.9589,23.9642,45300.0
2009-09-28 15:00:00,44.88,45.01,44.78,45.0,65000.0,23.9642,24.0336,23.9108,24.0283,65000.0
2009-09-28 15:30:00,44.99,45.27,44.91,45.18,372500.0,24.0229,24.1724,23.9802,24.1244,372500.0
2009-09-29 09:30:00,45.5,45.54,45.07,45.38,90600.0,24.2953,24.3166,24.0657,24.2312,90600.0
2009-09-29 10:00:00,45.35,45.5,44.67,45.19,87700.0,24.2152,24.2953,23.8521,24.1297,87700.0
2009-09-29 10:30:00,45.2,45.32,44.87,44.95,72200.0,24.1351,24.1991,23.9589,24.0016,72200.0
2009-09-29 11:00:00,44.9,45.33,44.86,45.23,253400.0,23.9749,24.2045,23.9535,24.1511,253400.0
2009-09-29 11:30:00,45.24,45.25,44.91,45.16,96700.0,24.1564,24.1618,23.9802,24.1137,96700.0
2009-09-29 12:00:00,45.14,45.36,44.87,44.91,107500.0,24.103,24.2205,23.9589,23.9802,107500.0
2009-09-29 12:30:00,44.89,45.31,44.89,45.3,64700.0,23.9695,24.1938,23.9695,24.1885,64700.0
2009-09-29 13:00:00,45.29,45.51,45.23,45.35,27500.0,24.1831,24.3006,24.1511,24.2152,27500.0
2009-09-29 13:30:00,45.35,45.67,45.24,45.67,42400.0,24.2152,24.386,24.1564,24.386,42400.0
2009-09-29 14:00:00,45.67,45.77,45.48,45.68,94000.0,24.386,24.4394,24.2846,24.3914,94000.0
2009-09-29 14:30:00,45.67,45.93,45.53,45.81,103900.0,24.386,24.5249,24.3113,24.4608,103900.0
2009-09-29 15:00:00,45.82,45.91,45.65,45.75,73300.0,24.4661,24.5142,24.3753,24.4287,73300.0
2009-09-29 15:30:00,45.74,45.78,45.4,45.5,275000.0,24.4234,24.4448,24.2419,24.2953,275000.0
2009-09-30 09:30:00,45.9,46.08,44.67,44.88,85700.0,24.5088,24.605,23.8521,23.9642,85700.0
2009-09-30 10:00:00,44.85,45.25,44.85,45.23,71000.0,23.9482,24.1618,23.9482,24.1511,71000.0
2009-09-30 10:30:00,45.2,45.42,45.13,45.26,64600.0,24.1351,24.2525,24.0977,24.1671,64600.0
2009-09-30 11:00:00,45.25,45.44,45.21,45.34,39100.0,24.1618,24.2632,24.1404,24.2098,39100.0
2009-09-30 11:30:00,45.34,45.78,45.34,45.66,47500.0,24.2098,24.4448,24.2098,24.3807,47500.0
2009-09-30 12:00:00,45.67,46.03,45.62,45.97,34700.0,24.386,24.5783,24.3593,24.5462,34700.0
2009-09-30 12:30:00,45.99,46.41,45.98,46.38,48000.0,24.5569,24.7812,24.5516,24.7651,48000.0
2009-09-30 13:00:00,46.4,46.59,46.12,46.12,64500.0,24.7758,24.8773,24.6263,24.6263,64500.0
2009-09-30 13:30:00,46.12,46.34,46.01,46.3,65900.0,24.6263,24.7438,24.5676,24.7224,65900.0
2009-09-30 14:00:00,46.3,46.44,46.08,46.38,64200.0,24.7224,24.7972,24.605,24.7651,64200.0
2009-09-30 14:30:00,46.38,46.46,45.99,46.01,97000.0,24.7651,24.8079,24.5569,24.5676,97000.0
2009-09-30 15:00:00,45.98,45.98,45.48,45.63,124600.0,24.5516,24.5516,24.2846,24.3647,124600.0
2009-09-30 15:30:00,45.6,45.89,45.55,45.73,208100.0,24.3486,24.5035,24.322,24.4181,208100.0
2009-10-01 09:30:00,45.73,45.94,45.1,45.52,67100.0,24.4181,24.5302,24.0817,24.3059,67100.0
2009-10-01 10:00:00,45.55,45.68,45.0,45.2,64100.0,24.322,24.3914,24.0283,24.1351,64100.0
2009-10-01 10:30:00,45.17,45.41,45.03,45.33,45900.0,24.119,24.2472,24.0443,24.2045,45900.0
2009-10-01 11:00:00,45.26,45.27,44.95,45.13,108000.0,24.1671,24.1724,24.0016,24.0977,108000.0
2009-10-01 11:30:00,45.13,45.18,44.93,45.04,84900.0,24.0977,24.1244,23.9909,24.0496,84900.0
2009-10-01 12:00:00,45.0,45.12,44.78,45.06,140300.0,24.0283,24.0923,23.9108,24.0603,140300.0
2009-10-01 12:30:00,45.04,45.26,44.91,45.15,108400.0,24.0496,24.1671,23.9802,24.1084,108400.0
2009-10-01 13:00:00,45.15,45.15,44.84,44.94,125100.0,24.1084,24.1084,23.9428,23.9962,125100.0
2009-10-01 13:30:00,44.95,45.22,44.88,44.94,103100.0,24.0016,24.1457,23.9642,23.9962,103100.0
2009-10-01 14:00:00,44.95,45.09,44.88,44.97,161000.0,24.0016,24.0763,23.9642,24.0123,161000.0
2009-10-01 14:30:00,44.96,45.03,44.8,44.97,167900.0,24.0069,24.0443,23.9215,24.0123,167900.0
2009-10-01 15:00:00,44.98,45.01,44.64,44.64,156200.0,24.0176,24.0336,23.836,23.836,156200.0
2009-10-01 15:30:00,44.65,44.82,44.4,44.5,379400.0,23.8414,23.9322,23.7079,23.7613,379400.0
2009-10-02 09:30:00,43.26,43.95,42.94,43.71,109800.0,23.0992,23.4676,22.9283,23.3395,109800.0
2009-10-02 10:00:00,43.66,44.62,43.6,44.61,117300.0,23.3128,23.8254,23.2807,23.82,117300.0
2009-10-02 10:30:00,44.58,45.17,44.07,44.07,160500.0,23.804,24.119,23.5317,23.5317,160500.0
2009-10-02 11:00:00,44.07,44.3,43.86,43.95,39800.0,23.5317,23.6545,23.4196,23.4676,39800.0
2009-10-02 11:30:00,43.94,44.15,43.6,43.72,39500.0,23.4623,23.5744,23.2807,23.3448,39500.0
2009-10-02 12:00:00,43.71,44.16,43.7,44.1,36400.0,23.3395,23.5797,23.3341,23.5477,36400.0
2009-10-02 12:30:00,44.13,44.24,43.82,43.96,32200.0,23.5637,23.6225,23.3982,23.473,32200.0
2009-10-02 13:00:00,43.96,44.27,43.9,44.27,55400.0,23.473,23.6385,23.4409,23.6385,55400.0
2009-10-02 13:30:00,44.27,44.36,43.89,44.0,36200.0,23.6385,23.6865,23.4356,23.4943,36200.0
2009-10-02 14:00:00,44.0,44.26,43.87,44.22,49600.0,23.4943,23.6331,23.4249,23.6118,49600.0
2009-10-02 14:30:00,44.22,44.24,43.65,43.65,53100.0,23.6118,23.6225,23.3074,23.3074,53100.0
2009-10-02 15:00:00,43.68,43.72,43.45,43.59,56800.0,23.3234,23.3448,23.2006,23.2754,56800.0
2009-10-02 15:30:00,43.57,43.87,43.4,43.63,149100.0,23.2647,23.4249,23.1739,23.2967,149100.0
2009-10-05 09:30:00,43.56,44.41,43.55,44.27,55700.0,23.2594,23.7132,23.254,23.6385,55700.0
2009-10-05 10:00:00,44.28,44.42,43.74,43.85,52700.0,23.6438,23.7186,23.3555,23.4142,52700.0
2009-10-05 10:30:00,43.89,44.12,43.86,44.08,46300.0,23.4356,23.5584,23.4196,23.537,46300.0
2009-10-05 11:00:00,44.13,44.15,43.88,43.92,59400.0,23.5637,23.5744,23.4302,23.4516,59400.0
2009-10-05 11:30:00,43.91,44.08,43.79,43.95,36900.0,23.4463,23.537,23.3822,23.4676,36900.0
2009-10-05 12:00:00,43.95,44.07,43.91,43.94,23800.0,23.4676,23.5317,23.4463,23.4623,23800.0
2009-10-05 12:30:00,43.91,44.05,43.8,44.0,31700.0,23.4463,23.521,23.3875,23.4943,31700.0
2009-10-05 13:00:00,43.96,44.03,43.91,44.0,89100.0,23.473,23.5103,23.4463,23.4943,89100.0
2009-10-05 13:30:00,44.03,44.06,43.92,44.01,31500.0,23.5103,23.5263,23.4516,23.4997,31500.0
2009-10-05 14:00:00,44.0,44.05,43.81,43.86,45900.0,23.4943,23.521,23.3929,23.4196,45900.0
2009-10-05 14:30:00,43.86,44.04,43.84,43.96,108600.0,23.4196,23.5157,23.4089,23.473,108600.0
2009-10-05 15:00:00,43.98,44.1,43.92,43.97,214800.0,23.4836,23.5477,23.4516,23.4783,214800.0
2009-10-05 15:30:00,44.01,44.14,43.78,44.13,432500.0,23.4997,23.5691,23.3768,23.5637,432500.0
2009-10-06 09:30:00,44.59,45.58,44.49,45.38,953600.0,23.8093,24.338,23.756,24.2312,953600.0
2009-10-06 10:00:00,45.41,45.95,45.34,45.77,2300800.0,24.2472,24.5355,24.2098,24.4394,2300800.0
2009-10-06 10:30:00,45.76,45.76,45.23,45.44,62500.0,24.4341,24.4341,24.1511,24.2632,62500.0
2009-10-06 11:00:00,45.43,46.1,45.38,46.06,136800.0,24.2579,24.6156,24.2312,24.5943,136800.0
2009-10-06 11:30:00,46.04,46.12,45.94,46.0,137600.0,24.5836,24.6263,24.5302,24.5622,137600.0
2009-10-06 12:00:00,45.99,46.0,45.49,45.52,64200.0,24.5569,24.5622,24.2899,24.3059,64200.0
2009-10-06 12:30:00,45.53,45.8,45.53,45.6,67200.0,24.3113,24.4554,24.3113,24.3486,67200.0
2009-10-06 13:00:00,45.58,45.66,45.33,45.65,61700.0,24.338,24.3807,24.2045,24.3753,61700.0
2009-10-06 13:30:00,45.62,45.82,45.27,45.48,82000.0,24.3593,24.4661,24.1724,24.2846,82000.0
2009-10-06 14:00:00,45.48,45.5,44.68,44.7,231600.0,24.2846,24.2953,23.8574,23.8681,231600.0
2009-10-06 14:30:00,44.7,44.99,44.65,44.9,59100.0,23.8681,24.0229,23.8414,23.9749,59100.0
2009-10-06 15:00:00,44.88,45.16,44.78,45.16,111300.0,23.9642,24.1137,23.9108,24.1137,111300.0
2009-10-06 15:30:00,45.17,45.25,44.85,45.19,186900.0,24.119,24.1618,23.9482,24.1297,186900.0
2009-10-07 09:30:00,44.97,45.37,44.65,44.87,89600.0,24.0123,24.2258,23.8414,23.9589,89600.0
2009-10-07 10:00:00,44.9,45.15,44.61,44.83,69800.0,23.9749,24.1084,23.82,23.9375,69800.0
2009-10-07 10:30:00,44.85,44.86,44.5,44.53,50200.0,23.9482,23.9535,23.7613,23.7773,50200.0
2009-10-07 11:00:00,44.54,44.8,44.52,44.78,46100.0,23.7827,23.9215,23.772,23.9108,46100.0
2009-10-07 11:30:00,44.78,45.05,44.75,45.04,167400.0,23.9108,24.055,23.8948,24.0496,167400.0
2009-10-07 12:00:00,45.02,45.21,44.88,44.93,118700.0,24.039,24.1404,23.9642,23.9909,118700.0
2009-10-07 12:30:00,44.88,44.99,44.78,44.99,110200.0,23.9642,24.0229,23.9108,24.0229,110200.0
2009-10-07 13:00:00,44.96,45.07,44.85,44.92,60200.0,24.0069,24.0657,23.9482,23.9856,60200.0
2009-10-07 13:30:00,44.95,45.02,44.86,45.02,46300.0,24.0016,24.039,23.9535,24.039,46300.0
2009-10-07 14:00:00,45.0,45.02,44.65,44.79,54000.0,24.0283,24.039,23.8414,23.9161,54000.0
2009-10-07 14:30:00,44.8,45.05,44.72,44.99,76600.0,23.9215,24.055,23.8788,24.0229,76600.0
2009-10-07 15:00:00,45.01,45.03,44.84,44.96,66900.0,24.0336,24.0443,23.9428,24.0069,66900.0
2009-10-07 15:30:00,44.95,45.08,44.91,45.01,125200.0,24.0016,24.071,23.9802,24.0336,125200.0
2009-10-08 09:30:00,45.74,45.83,45.47,45.63,43700.0,24.4234,24.4715,24.2792,24.3647,43700.0
2009-10-08 10:00:00,45.62,45.79,45.36,45.67,75900.0,24.3593,24.4501,24.2205,24.386,75900.0
2009-10-08 10:30:00,45.65,45.94,45.57,45.88,32800.0,24.3753,24.5302,24.3326,24.4982,32800.0
2009-10-08 11:00:00,45.87,46.1,45.7,46.07,38400.0,24.4928,24.6156,24.402,24.5996,38400.0
2009-10-08 11:30:00,46.1,46.2,46.01,46.12,46000.0,24.6156,24.669,24.5676,24.6263,46000.0
2009-10-08 12:00:00,46.1,46.13,45.9,45.99,48600.0,24.6156,24.6316,24.5088,24.5569,48600.0
2009-10-08 12:30:00,45.98,46.06,45.89,46.06,53900.0,24.5516,24.5943,24.5035,24.5943,53900.0
2009-10-08 13:00:00,46.04,46.13,45.83,45.85,114600.0,24.5836,24.6316,24.4715,24.4821,114600.0
2009-10-08 13:30:00,45.91,46.06,45.67,45.97,30500.0,24.5142,24.5943,24.386,24.5462,30500.0
2009-10-08 14:00:00,45.97,46.02,45.75,45.89,27900.0,24.5462,24.5729,24.4287,24.5035,27900.0
2009-10-08 14:30:00,45.91,45.95,45.79,45.88,47100.0,24.5142,24.5355,24.4501,24.4982,47100.0
2009-10-08 15:00:00,45.85,46.0,45.75,45.77,74000.0,24.4821,24.5622,24.4287,24.4394,74000.0
2009-10-08 15:30:00,45.76,45.93,45.51,45.78,222800.0,24.4341,24.5249,24.3006,24.4448,222800.0
2009-10-09 09:30:00,45.64,45.68,45.17,45.39,39000.0,24.37,24.3914,24.119,24.2365,39000.0
2009-10-09 10:00:00,45.44,46.05,45.42,46.02,47100.0,24.2632,24.5889,24.2525,24.5729,47100.0
2009-10-09 10:30:00,46.05,46.22,45.71,45.89,28600.0,24.5889,24.6797,24.4074,24.5035,28600.0
2009-10-09 11:00:00,45.87,45.91,45.42,45.43,156400.0,24.4928,24.5142,24.2525,24.2579,156400.0
2009-10-09 11:30:00,45.43,45.5,45.2,45.24,61200.0,24.2579,24.2953,24.1351,24.1564,61200.0
2009-10-09 12:00:00,45.23,45.27,45.11,45.18,37200.0,24.1511,24.1724,24.087,24.1244,37200.0
2009-10-09 12:30:00,45.17,45.46,45.13,45.3,122800.0,24.119,24.2739,24.0977,24.1885,122800.0
2009-10-09 13:00:00,45.3,45.4,45.2,45.37,32600.0,24.1885,24.2419,24.1351,24.2258,32600.0
2009-10-09 13:30:00,45.37,45.38,45.29,45.31,15500.0,24.2258,24.2312,24.1831,24.1938,15500.0
2009-10-09 14:00:00,45.33,45.4,45.21,45.4,29700.0,24.2045,24.2419,24.1404,24.2419,29700.0
2009-10-09 14:30:00,45.4,45.53,45.37,45.5,28300.0,24.2419,24.3113,24.2258,24.2953,28300.0
2009-10-09 15:00:00,45.47,45.72,45.45,45.61,28900.0,24.2792,24.4127,24.2686,24.354,28900.0
2009-10-09 15:30:00,45.58,45.8,45.46,45.73,122800.0,24.338,24.4554,24.2739,24.4181,122800.0
2009-10-12 09:30:00,45.87,46.4,45.74,45.97,25400.0,24.4928,24.7758,24.4234,24.5462,25400.0
2009-10-12 10:00:00,45.99,46.01,45.5,45.99,17100.0,24.5569,24.5676,24.2953,24.5569,17100.0
2009-10-12 10:30:00,46.0,46.08,45.81,45.9,38400.0,24.5622,24.605,24.4608,24.5088,38400.0
2009-10-12 11:00:00,45.91,46.23,45.9,45.97,46100.0,24.5142,24.685,24.5088,24.5462,46100.0
2009-10-12 11:30:00,45.96,46.0,45.95,45.99,24600.0,24.5409,24.5622,24.5355,24.5569,24600.0
2009-10-12 12:00:00,46.0,46.22,45.99,46.14,35800.0,24.5622,24.6797,24.5569,24.637,35800.0
2009-10-12 12:30:00,46.15,46.22,46.03,46.08,25700.0,24.6423,24.6797,24.5783,24.605,25700.0
2009-10-12 13:00:00,46.07,46.21,46.06,46.13,21600.0,24.5996,24.6744,24.5943,24.6316,21600.0
2009-10-12 13:30:00,46.11,46.28,46.01,46.28,27800.0,24.621,24.7117,24.5676,24.7117,27800.0
2009-10-12 14:00:00,46.28,46.28,45.81,46.0,52100.0,24.7117,24.7117,24.4608,24.5622,52100.0
2009-10-12 14:30:00,45.99,46.12,45.85,46.08,52300.0,24.5569,24.6263,24.4821,24.605,52300.0
2009-10-12 15:00:00,46.08,46.15,46.01,46.1,137700.0,24.605,24.6423,24.5676,24.6156,137700.0
2009-10-12 15:30:00,46.1,46.25,45.96,46.08,72400.0,24.6156,24.6957,24.5409,24.605,72400.0
2009-10-13 09:30:00,46.13,46.33,45.69,45.9,76200.0,24.6316,24.7384,24.3967,24.5088,76200.0
2009-10-13 10:00:00,45.9,45.97,45.61,45.91,58200.0,24.5088,24.5462,24.354,24.5142,58200.0
2009-10-13 10:30:00,45.89,46.13,45.73,46.07,32300.0,24.5035,24.6316,24.4181,24.5996,32300.0
2009-10-13 11:00:00,46.06,46.07,45.74,45.86,388600.0,24.5943,24.5996,24.4234,24.4875,388600.0
2009-10-13 11:30:00,45.91,46.39,45.91,46.14,34000.0,24.5142,24.7705,24.5142,24.637,34000.0
2009-10-13 12:00:00,46.14,46.21,45.93,45.93,16500.0,24.637,24.6744,24.5249,24.5249,16500.0
2009-10-13 12:30:00,45.92,46.07,45.89,46.03,16100.0,24.5195,24.5996,24.5035,24.5783,16100.0
2009-10-13 13:00:00,45.97,46.07,45.64,45.68,59200.0,24.5462,24.5996,24.37,24.3914,59200.0
2009-10-13 13:30:00,45.68,45.69,45.41,45.48,196900.0,24.3914,24.3967,24.2472,24.2846,196900.0
2009-10-13 14:00:00,45.45,45.46,45.25,45.4,125600.0,24.2686,24.2739,24.1618,24.2419,125600.0
2009-10-13 14:30:00,45.38,45.4,45.26,45.29,151200.0,24.2312,24.2419,24.1671,24.1831,151200.0
2009-10-13 15:00:00,45.31,45.35,45.2,45.31,95600.0,24.1938,24.2152,24.1351,24.1938,95600.0
2009-10-13 15:30:00,45.32,45.32,44.99,45.04,245400.0,24.1991,24.1991,24.0229,24.0496,245400.0
2009-10-14 09:30:00,45.65,46.02,45.62,45.83,42300.0,24.3753,24.5729,24.3593,24.4715,42300.0
2009-10-14 10:00:00,45.87,46.01,45.67,45.89,49400.0,24.4928,24.5676,24.386,24.5035,49400.0
2009-10-14 10:30:00,45.87,45.89,45.64,45.7,22200.0,24.4928,24.5035,24.37,24.402,22200.0
2009-10-14 11:00:00,45.71,45.89,45.65,45.78,30600.0,24.4074,24.5035,24.3753,24.4448,30600.0
2009-10-14 11:30:00,45.74,45.74,45.59,45.62,17000.0,24.4234,24.4234,24.3433,24.3593,17000.0
2009-10-14 12:00:00,45.62,45.72,45.44,45.53,34800.0,24.3593,24.4127,24.2632,24.3113,34800.0
2009-10-14 12:30:00,45.51,45.6,45.36,45.42,52100.0,24.3006,24.3486,24.2205,24.2525,52100.0
2009-10-14 13:00:00,45.44,45.58,45.29,45.39,57800.0,24.2632,24.338,24.1831,24.2365,57800.0
2009-10-14 13:30:00,45.44,45.58,45.37,45.51,46300.0,24.2632,24.338,24.2258,24.3006,46300.0
2009-10-14 14:00:00,45.55,45.76,45.42,45.59,109700.0,24.322,24.4341,24.2525,24.3433,109700.0
2009-10-14 14:30:00,45.6,45.76,45.59,45.65,66400.0,24.3486,24.4341,24.3433,24.3753,66400.0
2009-10-14 15:00:00,45.67,45.98,45.64,45.81,111500.0,24.386,24.5516,24.37,24.4608,111500.0
2009-10-14 15:30:00,45.81,46.4,45.74,46.31,285500.0,24.4608,24.7758,24.4234,24.7278,285500.0
2009-10-15 09:30:00,45.75,46.35,45.75,46.3,54300.0,24.4287,24.7491,24.4287,24.7224,54300.0
2009-10-15 10:00:00,46.29,46.37,45.84,46.0,40500.0,24.7171,24.7598,24.4768,24.5622,40500.0
2009-10-15 10:30:00,46.0,46.2,45.92,46.18,46800.0,24.5622,24.669,24.5195,24.6583,46800.0
2009-10-15 11:00:00,46.2,46.25,45.91,45.96,31500.0,24.669,24.6957,24.5142,24.5409,31500.0
2009-10-15 11:30:00,45.95,46.1,45.83,46.1,21700.0,24.5355,24.6156,24.4715,24.6156,21700.0
2009-10-15 12:00:00,46.08,46.15,46.08,46.11,17100.0,24.605,24.6423,24.605,24.621,17100.0
2009-10-15 12:30:00,46.11,46.11,45.91,46.0,22600.0,24.621,24.621,24.5142,24.5622,22600.0
2009-10-15 13:00:00,46.0,46.15,45.99,46.12,22200.0,24.5622,24.6423,24.5569,24.6263,22200.0
2009-10-15 13:30:00,46.15,46.15,46.01,46.05,19200.0,24.6423,24.6423,24.5676,24.5889,19200.0
2009-10-15 14:00:00,46.05,46.13,45.91,45.99,25500.0,24.5889,24.6316,24.5142,24.5569,25500.0
2009-10-15 14:30:00,45.99,46.06,45.96,46.02,25800.0,24.5569,24.5943,24.5409,24.5729,25800.0
2009-10-15 15:00:00,46.02,46.08,45.91,45.92,104500.0,24.5729,24.605,24.5142,24.5195,104500.0
2009-10-15 15:30:00,45.95,46.05,45.89,45.95,82200.0,24.5355,24.5889,24.5035,24.5355,82200.0
2009-10-16 09:30:00,45.65,45.87,45.4,45.44,60100.0,24.3753,24.4928,24.2419,24.2632,60100.0
2009-10-16 10:00:00,45.43,45.63,45.15,45.55,32800.0,24.2579,24.3647,24.1084,24.322,32800.0
2009-10-16 10:30:00,45.49,45.49,45.11,45.24,19700.0,24.2899,24.2899,24.087,24.1564,19700.0
2009-10-16 11:00:00,45.27,45.28,45.08,45.15,114800.0,24.1724,24.1778,24.071,24.1084,114800.0
2009-10-16 11:30:00,45.13,45.15,44.92,44.99,18400.0,24.0977,24.1084,23.9856,24.0229,18400.0
2009-10-16 12:00:00,44.98,45.08,44.93,44.93,22500.0,24.0176,24.071,23.9909,23.9909,22500.0
2009-10-16 12:30:00,44.95,45.03,44.86,44.9,27200.0,24.0016,24.0443,23.9535,23.9749,27200.0
2009-10-16 13:00:00,44.92,45.32,44.92,45.26,53300.0,23.9856,24.1991,23.9856,24.1671,53300.0
2009-10-16 13:30:00,45.31,45.39,45.15,45.15,26800.0,24.1938,24.2365,24.1084,24.1084,26800.0
2009-10-16 14:00:00,45.16,45.24,45.0,45.18,26200.0,24.1137,24.1564,24.0283,24.1244,26200.0
2009-10-16 14:30:00,45.16,45.25,45.03,45.13,28400.0,24.1137,24.1618,24.0443,24.0977,28400.0
2009-10-16 15:00:00,45.15,45.25,45.12,45.24,64600.0,24.1084,24.1618,24.0923,24.1564,64600.0
2009-10-16 15:30:00,45.25,45.25,45.07,45.08,328700.0,24.1618,24.1618,24.0657,24.071,328700.0
2009-10-19 09:30:00,45.39,45.75,45.2,45.27,28300.0,24.2365,24.4287,24.1351,24.1724,28300.0
2009-10-19 10:00:00,45.34,46.0,45.34,45.92,29600.0,24.2098,24.5622,24.2098,24.5195,29600.0
2009-10-19 10:30:00,45.94,46.0,45.88,45.88,34300.0,24.5302,24.5622,24.4982,24.4982,34300.0
2009-10-19 11:00:00,45.87,46.0,45.85,46.0,27600.0,24.4928,24.5622,24.4821,24.5622,27600.0
2009-10-19 11:30:00,46.0,46.03,45.79,45.84,27600.0,24.5622,24.5783,24.4501,24.4768,27600.0
2009-10-19 12:00:00,45.84,46.08,45.84,45.98,10800.0,24.4768,24.605,24.4768,24.5516,10800.0
2009-10-19 12:30:00,45.98,45.99,45.89,45.92,11400.0,24.5516,24.5569,24.5035,24.5195,11400.0
2009-10-19 13:00:00,45.92,46.06,45.82,45.93,66600.0,24.5195,24.5943,24.4661,24.5249,66600.0
2009-10-19 13:30:00,45.94,46.0,45.74,45.92,24700.0,24.5302,24.5622,24.4234,24.5195,24700.0
2009-10-19 14:00:00,45.96,46.09,45.93,45.98,32300.0,24.5409,24.6103,24.5249,24.5516,32300.0
2009-10-19 14:30:00,46.0,46.0,45.88,45.92,37200.0,24.5622,24.5622,24.4982,24.5195,37200.0
2009-10-19 15:00:00,45.92,45.94,45.76,45.83,69600.0,24.5195,24.5302,24.4341,24.4715,69600.0
2009-10-19 15:30:00,45.83,46.0,45.76,45.84,158200.0,24.4715,24.5622,24.4341,24.4768,158200.0
2009-10-20 09:30:00,45.7,45.7,45.16,45.38,40700.0,24.402,24.402,24.1137,24.2312,40700.0
2009-10-20 10:00:00,45.41,45.58,45.29,45.32,29400.0,24.2472,24.338,24.1831,24.1991,29400.0
2009-10-20 10:30:00,45.3,45.3,45.06,45.12,23000.0,24.1885,24.1885,24.0603,24.0923,23000.0
2009-10-20 11:00:00,45.11,45.11,44.93,44.99,44300.0,24.087,24.087,23.9909,24.0229,44300.0
2009-10-20 11:30:00,44.96,45.0,44.83,44.84,42300.0,24.0069,24.0283,23.9375,23.9428,42300.0
2009-10-20 12:00:00,44.82,44.86,44.59,44.62,44400.0,23.9322,23.9535,23.8093,23.8254,44400.0
2009-10-20 12:30:00,44.64,44.64,44.5,44.55,40300.0,23.836,23.836,23.7613,23.788,40300.0
2009-10-20 13:00:00,44.52,44.96,44.52,44.94,33500.0,23.772,24.0069,23.772,23.9962,33500.0
2009-10-20 13:30:00,44.97,45.11,44.86,44.89,40200.0,24.0123,24.087,23.9535,23.9695,40200.0
2009-10-20 14:00:00,44.9,45.14,44.88,45.0,50000.0,23.9749,24.103,23.9642,24.0283,50000.0
2009-10-20 14:30:00,44.97,45.0,44.9,44.98,51900.0,24.0123,24.0283,23.9749,24.0176,51900.0
2009-10-20 15:00:00,44.99,45.02,44.91,45.01,52300.0,24.0229,24.039,23.9802,24.0336,52300.0
2009-10-20 15:30:00,45.03,45.22,44.89,45.01,151800.0,24.0443,24.1457,23.9695,24.0336,151800.0
2009-10-21 09:30:00,45.1,45.73,45.03,45.63,83400.0,24.0817,24.4181,24.0443,24.3647,83400.0
2009-10-21 10:00:00,45.6,45.73,45.2,45.25,30500.0,24.3486,24.4181,24.1351,24.1618,30500.0
2009-10-21 10:30:00,45.27,45.49,45.25,45.43,30800.0,24.1724,24.2899,24.1618,24.2579,30800.0
2009-10-21 11:00:00,45.42,45.45,45.25,45.39,39400.0,24.2525,24.2686,24.1618,24.2365,39400.0
2009-10-21 11:30:00,45.38,45.38,45.12,45.25,17300.0,24.2312,24.2312,24.0923,24.1618,17300.0
2009-10-21 12:00:00,45.25,45.31,45.07,45.14,22200.0,24.1618,24.1938,24.0657,24.103,22200.0
2009-10-21 12:30:00,45.18,45.28,45.12,45.21,24800.0,24.1244,24.1778,24.0923,24.1404,24800.0
2009-10-21 13:00:00,45.21,45.22,45.11,45.15,24400.0,24.1404,24.1457,24.087,24.1084,24400.0
2009-10-21 13:30:00,45.16,45.45,45.11,45.34,28900.0,24.1137,24.2686,24.087,24.2098,28900.0
2009-10-21 14:00:00,45.33,45.36,45.2,45.3,45200.0,24.2045,24.2205,24.1351,24.1885,45200.0
2009-10-21 14:30:00,45.31,45.55,45.25,45.5,36000.0,24.1938,24.322,24.1618,24.2953,36000.0
2009-10-21 15:00:00,45.52,45.65,45.26,45.3,81900.0,24.3059,24.3753,24.1671,24.1885,81900.0
2009-10-21 15:30:00,45.3,45.39,44.71,44.73,311200.0,24.1885,24.2365,23.8734,23.8841,311200.0
2009-10-22 09:30:00,44.54,44.89,44.14,44.25,56900.0,23.7827,23.9695,23.5691,23.6278,56900.0
2009-10-22 10:00:00,44.21,44.91,44.09,44.79,60200.0,23.6064,23.9802,23.5424,23.9161,60200.0
2009-10-22 10:30:00,44.8,45.16,44.61,45.05,86200.0,23.9215,24.1137,23.82,24.055,86200.0
2009-10-22 11:00:00,45.07,45.23,44.94,45.01,42500.0,24.0657,24.1511,23.9962,24.0336,42500.0
2009-10-22 11:30:00,45.02,45.24,45.0,45.19,84200.0,24.039,24.1564,24.0283,24.1297,84200.0
2009-10-22 12:00:00,45.23,45.48,45.16,45.47,45500.0,24.1511,24.2846,24.1137,24.2792,45500.0
2009-10-22 12:30:00,45.48,45.8,45.37,45.76,69000.0,24.2846,24.4554,24.2258,24.4341,69000.0
2009-10-22 13:00:00,45.73,45.87,45.69,45.74,109700.0,24.4181,24.4928,24.3967,24.4234,109700.0
2009-10-22 13:30:00,45.71,45.94,45.65,45.92,67700.0,24.4074,24.5302,24.3753,24.5195,67700.0
2009-10-22 14:00:00,45.93,46.12,45.88,45.99,108200.0,24.5249,24.6263,24.4982,24.5569,108200.0
2009-10-22 14:30:00,46.01,46.23,46.01,46.22,59100.0,24.5676,24.685,24.5676,24.6797,59100.0
2009-10-22 15:00:00,46.23,46.4,46.19,46.37,89000.0,24.685,24.7758,24.6637,24.7598,89000.0
2009-10-22 15:30:00,46.36,46.49,46.21,46.41,199800.0,24.7545,24.8239,24.6744,24.7812,199800.0
2009-10-23 09:30:00,46.41,46.41,45.89,46.26,150300.0,24.7812,24.7812,24.5035,24.7011,150300.0
2009-10-23 10:00:00,46.32,46.76,46.16,46.75,160300.0,24.7331,24.968,24.6477,24.9627,160300.0
2009-10-23 10:30:00,46.73,46.82,46.35,46.38,223500.0,24.952,25.0001,24.7491,24.7651,223500.0
2009-10-23 11:00:00,46.39,46.58,46.15,46.32,81300.0,24.7705,24.8719,24.6423,24.7331,81300.0
2009-10-23 11:30:00,46.32,46.42,46.14,46.19,65900.0,24.7331,24.7865,24.637,24.6637,65900.0
2009-10-23 12:00:00,46.2,46.25,45.82,45.85,39900.0,24.669,24.6957,24.4661,24.4821,39900.0
2009-10-23 12:30:00,45.85,45.93,45.65,45.8,84000.0,24.4821,24.5249,24.3753,24.4554,84000.0
2009-10-23 13:00:00,45.8,45.8,45.33,45.34,98700.0,24.4554,24.4554,24.2045,24.2098,98700.0
2009-10-23 13:30:00,45.33,45.47,45.04,45.05,126200.0,24.2045,24.2792,24.0496,24.055,126200.0
2009-10-23 14:00:00,45.07,45.55,45.07,45.4,107200.0,24.0657,24.322,24.0657,24.2419,107200.0
2009-10-23 14:30:00,45.4,45.57,45.39,45.49,149600.0,24.2419,24.3326,24.2365,24.2899,149600.0
2009-10-23 15:00:00,45.51,45.59,45.43,45.53,118000.0,24.3006,24.3433,24.2579,24.3113,118000.0
2009-10-23 15:30:00,45.53,45.63,45.41,45.59,240400.0,24.3113,24.3647,24.2472,24.3433,240400.0
2009-10-26 09:30:00,45.66,46.44,45.66,46.3,119000.0,24.3807,24.7972,24.3807,24.7224,119000.0
2009-10-26 10:00:00,46.25,46.31,46.15,46.25,92100.0,24.6957,24.7278,24.6423,24.6957,92100.0
2009-10-26 10:30:00,46.25,46.56,46.16,46.48,78000.0,24.6957,24.8613,24.6477,24.8185,78000.0
2009-10-26 11:00:00,46.42,46.55,45.99,46.17,75700.0,24.7865,24.8559,24.5569,24.653,75700.0
2009-10-26 11:30:00,46.17,46.18,45.8,45.86,131300.0,24.653,24.6583,24.4554,24.4875,131300.0
2009-10-26 12:00:00,45.9,46.05,45.64,45.92,37600.0,24.5088,24.5889,24.37,24.5195,37600.0
2009-10-26 12:30:00,45.9,45.91,45.74,45.8,16100.0,24.5088,24.5142,24.4234,24.4554,16100.0
2009-10-26 13:00:00,45.77,45.78,45.6,45.67,22900.0,24.4394,24.4448,24.3486,24.386,22900.0
2009-10-26 13:30:00,45.66,45.86,45.6,45.73,20000.0,24.3807,24.4875,24.3486,24.4181,20000.0
2009-10-26 14:00:00,45.72,45.98,45.71,45.97,33400.0,24.4127,24.5516,24.4074,24.5462,33400.0
2009-10-26 14:30:00,45.94,45.99,45.6,45.91,65200.0,24.5302,24.5569,24.3486,24.5142,65200.0
2009-10-26 15:00:00,45.91,45.97,45.69,45.77,72000.0,24.5142,24.5462,24.3967,24.4394,72000.0
2009-10-26 15:30:00,45.77,45.97,45.65,45.8,183500.0,24.4394,24.5462,24.3753,24.4554,183500.0
2009-10-27 09:30:00,46.01,46.09,45.59,45.91,166700.0,24.5676,24.6103,24.3433,24.5142,166700.0
2009-10-27 10:00:00,45.95,46.09,45.65,45.98,114900.0,24.5355,24.6103,24.3753,24.5516,114900.0
2009-10-27 10:30:00,45.96,46.1,45.75,46.07,31500.0,24.5409,24.6156,24.4287,24.5996,31500.0
2009-10-27 11:00:00,46.07,46.25,45.95,46.03,64100.0,24.5996,24.6957,24.5355,24.5783,64100.0
2009-10-27 11:30:00,46.06,46.22,46.04,46.13,41600.0,24.5943,24.6797,24.5836,24.6316,41600.0
2009-10-27 12:00:00,46.17,46.2,46.06,46.14,45100.0,24.653,24.669,24.5943,24.637,45100.0
2009-10-27 12:30:00,46.13,46.14,45.8,45.93,42900.0,24.6316,24.637,24.4554,24.5249,42900.0
2009-10-27 13:00:00,45.89,46.01,45.79,45.81,56800.0,24.5035,24.5676,24.4501,24.4608,56800.0
2009-10-27 13:30:00,45.83,45.83,45.55,45.66,81500.0,24.4715,24.4715,24.322,24.3807,81500.0
2009-10-27 14:00:00,45.66,45.93,45.54,45.75,85200.0,24.3807,24.5249,24.3166,24.4287,85200.0
2009-10-27 14:30:00,45.76,45.79,45.59,45.59,89300.0,24.4341,24.4501,24.3433,24.3433,89300.0
2009-10-27 15:00:00,45.62,45.65,45.37,45.41,89400.0,24.3593,24.3753,24.2258,24.2472,89400.0
2009-10-27 15:30:00,45.41,45.63,45.33,45.44,208300.0,24.2472,24.3647,24.2045,24.2632,208300.0
2009-10-28 09:30:00,45.71,45.99,45.34,45.68,58200.0,24.4074,24.5569,24.2098,24.3914,58200.0
2009-10-28 10:00:00,45.65,45.65,45.11,45.19,64900.0,24.3753,24.3753,24.087,24.1297,64900.0
2009-10-28 10:30:00,45.19,45.4,44.95,45.18,159100.0,24.1297,24.2419,24.0016,24.1244,159100.0
2009-10-28 11:00:00,45.18,45.45,45.0,45.4,66300.0,24.1244,24.2686,24.0283,24.2419,66300.0
2009-10-28 11:30:00,45.4,45.4,45.07,45.13,40400.0,24.2419,24.2419,24.0657,24.0977,40400.0
2009-10-28 12:00:00,45.1,45.58,45.07,45.26,90800.0,24.0817,24.338,24.0657,24.1671,90800.0
2009-10-28 12:30:00,45.29,45.32,44.91,44.95,536500.0,24.1831,24.1991,23.9802,24.0016,536500.0
2009-10-28 13:00:00,44.97,45.15,44.92,45.0,68100.0,24.0123,24.1084,23.9856,24.0283,68100.0
2009-10-28 13:30:00,45.03,45.1,44.94,45.01,83700.0,24.0443,24.0817,23.9962,24.0336,83700.0
2009-10-28 14:00:00,45.01,45.04,44.8,44.87,56900.0,24.0336,24.0496,23.9215,23.9589,56900.0
2009-10-28 14:30:00,44.85,44.9,44.71,44.76,95000.0,23.9482,23.9749,23.8734,23.9001,95000.0
2009-10-28 15:00:00,44.76,44.93,44.7,44.79,163900.0,23.9001,23.9909,23.8681,23.9161,163900.0
2009-10-28 15:30:00,44.78,44.91,44.55,44.63,435100.0,23.9108,23.9802,23.788,23.8307,435100.0
2009-10-29 09:30:00,44.82,45.47,44.82,44.98,69600.0,23.9322,24.2792,23.9322,24.0176,69600.0
2009-10-29 10:00:00,45.0,45.24,44.85,45.14,127500.0,24.0283,24.1564,23.9482,24.103,127500.0
2009-10-29 10:30:00,45.14,45.14,44.92,45.08,174800.0,24.103,24.103,23.9856,24.071,174800.0
2009-10-29 11:00:00,45.08,45.17,45.03,45.12,154600.0,24.071,24.119,24.0443,24.0923,154600.0
2009-10-29 11:30:00,45.12,45.41,45.12,45.26,98200.0,24.0923,24.2472,24.0923,24.1671,98200.0
2009-10-29 12:00:00,45.28,45.28,45.03,45.26,31000.0,24.1778,24.1778,24.0443,24.1671,31000.0
2009-10-29 12:30:00,45.3,45.43,45.19,45.31,71100.0,24.1885,24.2579,24.1297,24.1938,71100.0
2009-10-29 13:00:00,45.35,45.56,45.28,45.43,73200.0,24.2152,24.3273,24.1778,24.2579,73200.0
2009-10-29 13:30:00,45.4,45.48,45.25,45.46,70300.0,24.2419,24.2846,24.1618,24.2739,70300.0
2009-10-29 14:00:00,45.49,45.73,45.49,45.66,46800.0,24.2899,24.4181,24.2899,24.3807,46800.0
2009-10-29 14:30:00,45.7,45.95,45.69,45.83,73600.0,24.402,24.5355,24.3967,24.4715,73600.0
2009-10-29 15:00:00,45.84,45.86,45.63,45.75,100600.0,24.4768,24.4875,24.3647,24.4287,100600.0
2009-10-29 15:30:00,45.75,45.91,45.48,45.79,259300.0,24.4287,24.5142,24.2846,24.4501,259300.0
2009-10-30 09:30:00,45.31,45.66,45.08,45.3,72400.0,24.1938,24.3807,24.071,24.1885,72400.0
2009-10-30 10:00:00,45.3,45.79,45.26,45.47,129300.0,24.1885,24.4501,24.1671,24.2792,129300.0
2009-10-30 10:30:00,45.51,45.79,45.37,45.75,95400.0,24.3006,24.4501,24.2258,24.4287,95400.0
2009-10-30 11:00:00,45.76,46.0,45.76,45.9,54900.0,24.4341,24.5622,24.4341,24.5088,54900.0
2009-10-30 11:30:00,45.94,45.96,45.4,45.47,29300.0,24.5302,24.5409,24.2419,24.2792,29300.0
2009-10-30 12:00:00,45.5,45.51,45.01,45.11,58000.0,24.2953,24.3006,24.0336,24.087,58000.0
2009-10-30 12:30:00,45.12,45.28,45.01,45.03,57300.0,24.0923,24.1778,24.0336,24.0443,57300.0
2009-10-30 13:00:00,45.07,45.23,44.79,44.89,51400.0,24.0657,24.1511,23.9161,23.9695,51400.0
2009-10-30 13:30:00,44.88,44.91,44.64,44.66,90800.0,23.9642,23.9802,23.836,23.8467,90800.0
2009-10-30 14:00:00,44.67,45.01,44.57,44.97,154000.0,23.8521,24.0336,23.7987,24.0123,154000.0
2009-10-30 14:30:00,44.97,45.04,44.63,44.63,126500.0,24.0123,24.0496,23.8307,23.8307,126500.0
2009-10-30 15:00:00,44.63,44.83,44.46,44.8,95300.0,23.8307,23.9375,23.7399,23.9215,95300.0
2009-10-30 15:30:00,44.79,45.32,44.72,45.11,590900.0,23.9161,24.1991,23.8788,24.087,590900.0
2009-11-02 09:30:00,45.42,45.61,44.77,45.3,106900.0,24.2525,24.354,23.9055,24.1885,106900.0
2009-11-02 10:00:00,45.37,45.78,45.33,45.67,253700.0,24.2258,24.4448,24.2045,24.386,253700.0
2009-11-02 10:30:00,45.65,45.9,45.38,45.43,74400.0,24.3753,24.5088,24.2312,24.2579,74400.0
2009-11-02 11:00:00,45.41,45.54,45.01,45.04,74700.0,24.2472,24.3166,24.0336,24.0496,74700.0
2009-11-02 11:30:00,45.07,45.24,44.92,45.11,59300.0,24.0657,24.1564,23.9856,24.087,59300.0
2009-11-02 12:00:00,45.13,45.16,44.69,44.74,66600.0,24.0977,24.1137,23.8627,23.8894,66600.0
2009-11-02 12:30:00,44.72,44.74,43.92,43.96,89300.0,23.8788,23.8894,23.4516,23.473,89300.0
2009-11-02 13:00:00,43.96,44.68,43.91,44.48,49600.0,23.473,23.8574,23.4463,23.7506,49600.0
2009-11-02 13:30:00,44.48,44.48,43.88,43.9,57200.0,23.7506,23.7506,23.4302,23.4409,57200.0
2009-11-02 14:00:00,43.9,44.42,43.8,44.38,89900.0,23.4409,23.7186,23.3875,23.6972,89900.0
2009-11-02 14:30:00,44.39,44.67,44.14,44.28,128200.0,23.7026,23.8521,23.5691,23.6438,128200.0
2009-11-02 15:00:00,44.26,44.38,43.93,44.19,147500.0,23.6331,23.6972,23.4569,23.5958,147500.0
2009-11-02 15:30:00,44.17,44.63,44.14,44.61,249400.0,23.5851,23.8307,23.5691,23.82,249400.0
2009-11-03 09:30:00,44.18,44.83,44.12,44.79,133200.0,23.5904,23.9375,23.5584,23.9161,133200.0
2009-11-03 10:00:00,44.8,45.05,44.62,44.65,175200.0,23.9215,24.055,23.8254,23.8414,175200.0
2009-11-03 10:30:00,44.59,45.16,44.59,44.96,72300.0,23.8093,24.1137,23.8093,24.0069,72300.0
2009-11-03 11:00:00,44.96,45.06,44.88,45.0,47900.0,24.0069,24.0603,23.9642,24.0283,47900.0
2009-11-03 11:30:00,45.01,45.1,44.69,44.91,43700.0,24.0336,24.0817,23.8627,23.9802,43700.0
2009-11-03 12:00:00,44.91,45.1,44.82,45.04,121800.0,23.9802,24.0817,23.9322,24.0496,121800.0
2009-11-03 12:30:00,45.02,45.22,44.93,45.04,129000.0,24.039,24.1457,23.9909,24.0496,129000.0
2009-11-03 13:00:00,45.04,45.16,44.9,44.99,262600.0,24.0496,24.1137,23.9749,24.0229,262600.0
2009-11-03 13:30:00,44.99,45.09,44.88,45.05,94800.0,24.0229,24.0763,23.9642,24.055,94800.0
2009-11-03 14:00:00,45.08,45.39,45.06,45.17,41300.0,24.071,24.2365,24.0603,24.119,41300.0
2009-11-03 14:30:00,45.18,45.26,44.82,44.93,42100.0,24.1244,24.1671,23.9322,23.9909,42100.0
2009-11-03 15:00:00,44.9,45.1,44.83,45.1,85300.0,23.9749,24.0817,23.9375,24.0817,85300.0
2009-11-03 15:30:00,45.13,45.38,45.1,45.33,272200.0,24.0977,24.2312,24.0817,24.2045,272200.0
2009-11-04 09:30:00,45.59,46.17,45.48,45.56,38500.0,24.3433,24.653,24.2846,24.3273,38500.0
2009-11-04 10:00:00,45.61,45.79,45.46,45.74,47400.0,24.354,24.4501,24.2739,24.4234,47400.0
2009-11-04 10:30:00,45.78,45.8,45.49,45.8,42800.0,24.4448,24.4554,24.2899,24.4554,42800.0
2009-11-04 11:00:00,45.78,46.0,45.74,45.91,51200.0,24.4448,24.5622,24.4234,24.5142,51200.0
2009-11-04 11:30:00,45.87,46.0,45.66,45.94,33600.0,24.4928,24.5622,24.3807,24.5302,33600.0
2009-11-04 12:00:00,45.93,46.0,45.84,45.95,63400.0,24.5249,24.5622,24.4768,24.5355,63400.0
2009-11-04 12:30:00,45.95,46.0,45.87,45.97,52800.0,24.5355,24.5622,24.4928,24.5462,52800.0
2009-11-04 13:00:00,45.98,46.1,45.94,45.98,49900.0,24.5516,24.6156,24.5302,24.5516,49900.0
2009-11-04 13:30:00,45.98,46.0,45.86,46.0,45200.0,24.5516,24.5622,24.4875,24.5622,45200.0
2009-11-04 14:00:00,46.0,46.13,45.55,45.57,79800.0,24.5622,24.6316,24.322,24.3326,79800.0
2009-11-04 14:30:00,45.55,46.19,45.5,46.08,87700.0,24.322,24.6637,24.2953,24.605,87700.0
2009-11-04 15:00:00,46.08,46.08,45.76,45.85,72800.0,24.605,24.605,24.4341,24.4821,72800.0
2009-11-04 15:30:00,45.85,45.85,44.78,44.85,264500.0,24.4821,24.4821,23.9108,23.9482,264500.0
2009-11-05 09:30:00,45.12,45.5,44.84,45.01,102500.0,24.0923,24.2953,23.9428,24.0336,102500.0
2009-11-05 10:00:00,45.02,45.15,44.91,45.01,104500.0,24.039,24.1084,23.9802,24.0336,104500.0
2009-11-05 10:30:00,45.01,45.46,44.96,45.29,108900.0,24.0336,24.2739,24.0069,24.1831,108900.0
2009-11-05 11:00:00,45.28,45.3,44.84,45.01,72300.0,24.1778,24.1885,23.9428,24.0336,72300.0
2009-11-05 11:30:00,45.02,45.14,44.81,44.94,127300.0,24.039,24.103,23.9268,23.9962,127300.0
2009-11-05 12:00:00,44.94,45.05,44.72,44.83,44300.0,23.9962,24.055,23.8788,23.9375,44300.0
2009-11-05 12:30:00,44.84,45.0,44.78,44.95,52000.0,23.9428,24.0283,23.9108,24.0016,52000.0
2009-11-05 13:00:00,44.96,44.98,44.84,44.86,43300.0,24.0069,24.0176,23.9428,23.9535,43300.0
2009-11-05 13:30:00,44.86,44.99,44.77,44.77,38400.0,23.9535,24.0229,23.9055,23.9055,38400.0
2009-11-05 14:00:00,44.8,44.96,44.72,44.77,117400.0,23.9215,24.0069,23.8788,23.9055,117400.0
2009-11-05 14:30:00,44.76,45.01,44.68,44.92,44500.0,23.9001,24.0336,23.8574,23.9856,44500.0
2009-11-05 15:00:00,44.92,45.12,44.86,44.91,82000.0,23.9856,24.0923,23.9535,23.9802,82000.0
2009-11-05 15:30:00,44.9,45.28,44.81,45.26,279900.0,23.9749,24.1778,23.9268,24.1671,279900.0
2009-11-06 09:30:00,45.03,45.22,44.73,44.87,277400.0,24.0443,24.1457,23.8841,23.9589,277400.0
2009-11-06 10:00:00,44.88,45.06,44.7,44.7,84100.0,23.9642,24.0603,23.8681,23.8681,84100.0
2009-11-06 10:30:00,44.68,45.0,44.41,44.95,46800.0,23.8574,24.0283,23.7132,24.0016,46800.0
2009-11-06 11:00:00,44.93,45.05,44.77,44.97,33900.0,23.9909,24.055,23.9055,24.0123,33900.0
2009-11-06 11:30:00,44.96,45.12,44.93,44.97,46800.0,24.0069,24.0923,23.9909,24.0123,46800.0
2009-11-06 12:00:00,44.97,45.15,44.95,45.07,48500.0,24.0123,24.1084,24.0016,24.0657,48500.0
2009-11-06 12:30:00,45.07,45.14,44.93,45.07,44600.0,24.0657,24.103,23.9909,24.0657,44600.0
2009-11-06 13:00:00,45.07,45.27,44.92,45.25,53900.0,24.0657,24.1724,23.9856,24.1618,53900.0
2009-11-06 13:30:00,45.25,45.31,45.04,45.05,32300.0,24.1618,24.1938,24.0496,24.055,32300.0
2009-11-06 14:00:00,45.07,45.11,44.96,45.02,40600.0,24.0657,24.087,24.0069,24.039,40600.0
2009-11-06 14:30:00,45.04,45.04,44.83,44.83,40900.0,24.0496,24.0496,23.9375,23.9375,40900.0
2009-11-06 15:00:00,44.84,44.92,44.79,44.89,51400.0,23.9428,23.9856,23.9161,23.9695,51400.0
2009-11-06 15:30:00,44.9,44.93,44.87,44.9,17700.0,23.9749,23.9909,23.9589,23.9749,17700.0
2009-11-09 09:30:00,45.19,45.46,44.78,45.29,57600.0,24.1297,24.2739,23.9108,24.1831,57600.0
2009-11-09 10:00:00,45.3,45.71,45.3,45.49,76900.0,24.1885,24.4074,24.1885,24.2899,76900.0
2009-11-09 10:30:00,45.49,45.72,45.43,45.72,61600.0,24.2899,24.4127,24.2579,24.4127,61600.0
2009-11-09 11:00:00,45.72,45.9,45.58,45.74,97800.0,24.4127,24.5088,24.338,24.4234,97800.0
2009-11-09 11:30:00,45.74,45.86,45.71,45.83,47000.0,24.4234,24.4875,24.4074,24.4715,47000.0
2009-11-09 12:00:00,45.83,46.06,45.81,45.86,53600.0,24.4715,24.5943,24.4608,24.4875,53600.0
2009-11-09 12:30:00,45.88,46.16,45.84,46.16,64700.0,24.4982,24.6477,24.4768,24.6477,64700.0
2009-11-09 13:00:00,46.16,46.33,46.11,46.33,34600.0,24.6477,24.7384,24.621,24.7384,34600.0
2009-11-09 13:30:00,46.34,46.45,46.27,46.38,54200.0,24.7438,24.8025,24.7064,24.7651,54200.0
2009-11-09 14:00:00,46.4,46.53,46.38,46.49,62800.0,24.7758,24.8452,24.7651,24.8239,62800.0
2009-11-09 14:30:00,46.51,46.82,46.5,46.75,60000.0,24.8346,25.0001,24.8292,24.9627,60000.0
2009-11-09 15:00:00,46.72,46.81,46.66,46.76,82900.0,24.9467,24.9947,24.9146,24.968,82900.0
2009-11-09 15:30:00,46.76,47.0,46.42,46.85,267800.0,24.968,25.0962,24.7865,25.0161,267800.0
2009-11-10 09:30:00,46.38,46.71,46.37,46.55,55200.0,24.7651,24.9413,24.7598,24.8559,55200.0
2009-11-10 10:00:00,46.52,46.53,46.21,46.41,42500.0,24.8399,24.8452,24.6744,24.7812,42500.0
2009-11-10 10:30:00,46.42,46.56,46.21,46.37,32300.0,24.7865,24.8613,24.6744,24.7598,32300.0
2009-11-10 11:00:00,46.39,46.44,46.14,46.33,28300.0,24.7705,24.7972,24.637,24.7384,28300.0
2009-11-10 11:30:00,46.29,46.5,46.1,46.38,37400.0,24.7171,24.8292,24.6156,24.7651,37400.0
2009-11-10 12:00:00,46.38,46.38,46.15,46.15,44800.0,24.7651,24.7651,24.6423,24.6423,44800.0
2009-11-10 12:30:00,46.11,46.45,46.09,46.42,71000.0,24.621,24.8025,24.6103,24.7865,71000.0
2009-11-10 13:00:00,46.45,46.45,46.26,46.35,19000.0,24.8025,24.8025,24.7011,24.7491,19000.0
2009-11-10 13:30:00,46.35,46.37,46.23,46.35,31700.0,24.7491,24.7598,24.685,24.7491,31700.0
2009-11-10 14:00:00,46.33,46.77,46.28,46.74,45900.0,24.7384,24.9734,24.7117,24.9574,45900.0
2009-11-10 14:30:00,46.74,46.92,46.63,46.7,22300.0,24.9574,25.0535,24.8986,24.936,22300.0
2009-11-10 15:00:00,46.69,46.85,46.62,46.79,61700.0,24.9307,25.0161,24.8933,24.9841,61700.0
2009-11-10 15:30:00,46.78,46.8,46.32,46.35,188500.0,24.9787,24.9894,24.7331,24.7491,188500.0
2009-11-11 09:30:00,46.55,47.23,46.55,47.0,138700.0,24.8559,25.219,24.8559,25.0962,138700.0
2009-11-11 10:00:00,47.01,47.5,47.0,47.45,65000.0,25.1015,25.3632,25.0962,25.3365,65000.0
2009-11-11 10:30:00,47.45,47.48,46.9,47.05,75100.0,25.3365,25.3525,25.0428,25.1229,75100.0
2009-11-11 11:00:00,47.04,47.09,46.75,46.86,44500.0,25.1176,25.1443,24.9627,25.0214,44500.0
2009-11-11 11:30:00,46.79,47.21,46.79,46.96,39500.0,24.9841,25.2083,24.9841,25.0748,39500.0
2009-11-11 12:00:00,46.95,47.06,46.85,46.97,43400.0,25.0695,25.1282,25.0161,25.0802,43400.0
2009-11-11 12:30:00,46.97,47.04,46.87,46.88,48500.0,25.0802,25.1176,25.0268,25.0321,48500.0
2009-11-11 13:00:00,46.88,46.98,46.76,46.9,24400.0,25.0321,25.0855,24.968,25.0428,24400.0
2009-11-11 13:30:00,46.91,46.93,46.72,46.75,31000.0,25.0481,25.0588,24.9467,24.9627,31000.0
2009-11-11 14:00:00,46.75,46.89,46.7,46.8,39300.0,24.9627,25.0375,24.936,24.9894,39300.0
2009-11-11 14:30:00,46.8,46.95,46.74,46.78,106400.0,24.9894,25.0695,24.9574,24.9787,106400.0
2009-11-11 15:00:00,46.78,47.05,46.76,47.05,67200.0,24.9787,25.1229,24.968,25.1229,67200.0
2009-11-11 15:30:00,47.05,47.59,46.96,47.51,342600.0,25.1229,25.4112,25.0748,25.3685,342600.0
2009-11-12 09:30:00,47.65,48.0,47.3,47.71,170700.0,25.4433,25.6302,25.2564,25.4753,170700.0
2009-11-12 10:00:00,47.73,47.88,47.43,47.43,170800.0,25.486,25.5661,25.3258,25.3258,170800.0
2009-11-12 10:30:00,47.42,47.66,47.36,47.46,104000.0,25.3205,25.4486,25.2884,25.3418,104000.0
2009-11-12 11:00:00,47.46,47.46,47.13,47.2,65100.0,25.3418,25.3418,25.1656,25.203,65100.0
2009-11-12 11:30:00,47.14,47.35,47.01,47.3,68900.0,25.171,25.2831,25.1015,25.2564,68900.0
2009-11-12 12:00:00,47.3,47.41,47.22,47.32,40500.0,25.2564,25.3151,25.2137,25.2671,40500.0
2009-11-12 12:30:00,47.31,47.37,47.17,47.27,35800.0,25.2617,25.2938,25.187,25.2404,35800.0
2009-11-12 13:00:00,47.24,47.28,46.89,47.01,42700.0,25.2243,25.2457,25.0375,25.1015,42700.0
2009-11-12 13:30:00,47.04,47.05,46.9,46.93,29900.0,25.1176,25.1229,25.0428,25.0588,29900.0
2009-11-12 14:00:00,46.91,47.07,46.91,46.97,32600.0,25.0481,25.1336,25.0481,25.0802,32600.0
2009-11-12 14:30:00,46.99,47.05,46.74,46.77,124000.0,25.0909,25.1229,24.9574,24.9734,124000.0
2009-11-12 15:00:00,46.74,46.89,46.62,46.71,60300.0,24.9574,25.0375,24.8933,24.9413,60300.0
2009-11-12 15:30:00,46.71,46.81,46.57,46.73,173900.0,24.9413,24.9947,24.8666,24.952,173900.0
2009-11-13 09:30:00,47.13,47.13,46.59,46.8,92400.0,25.1656,25.1656,24.8773,24.9894,92400.0
2009-11-13 10:00:00,46.76,47.49,46.68,47.35,53700.0,24.968,25.3578,24.9253,25.2831,53700.0
2009-11-13 10:30:00,47.35,47.6,47.28,47.44,50300.0,25.2831,25.4166,25.2457,25.3311,50300.0
2009-11-13 11:00:00,47.44,47.54,47.36,47.45,44700.0,25.3311,25.3845,25.2884,25.3365,44700.0
2009-11-13 11:30:00,47.48,47.56,47.42,47.43,20700.0,25.3525,25.3952,25.3205,25.3258,20700.0
2009-11-13 12:00:00,47.43,47.68,47.41,47.62,39100.0,25.3258,25.4593,25.3151,25.4273,39100.0
2009-11-13 12:30:00,47.61,47.7,47.52,47.58,57300.0,25.4219,25.47,25.3739,25.4059,57300.0
2009-11-13 13:00:00,47.58,47.63,47.5,47.63,33600.0,25.4059,25.4326,25.3632,25.4326,33600.0
2009-11-13 13:30:00,47.61,47.71,47.56,47.56,30000.0,25.4219,25.4753,25.3952,25.3952,30000.0
2009-11-13 14:00:00,47.59,47.65,47.5,47.56,40400.0,25.4112,25.4433,25.3632,25.3952,40400.0
2009-11-13 14:30:00,47.55,47.58,47.28,47.3,38700.0,25.3899,25.4059,25.2457,25.2564,38700.0
2009-11-13 15:00:00,47.3,47.46,47.28,47.37,45600.0,25.2564,25.3418,25.2457,25.2938,45600.0
2009-11-13 15:30:00,47.36,47.88,47.3,47.79,175100.0,25.2884,25.5661,25.2564,25.518,175100.0
2009-11-16 09:30:00,48.07,48.26,47.64,48.26,103900.0,25.6675,25.769,25.4379,25.769,103900.0
2009-11-16 10:00:00,48.24,48.52,48.16,48.46,78000.0,25.7583,25.9078,25.7156,25.8758,78000.0
2009-11-16 10:30:00,48.46,48.52,48.36,48.39,50900.0,25.8758,25.9078,25.8224,25.8384,50900.0
2009-11-16 11:00:00,48.38,48.42,48.22,48.34,54000.0,25.8331,25.8544,25.7476,25.8117,54000.0
2009-11-16 11:30:00,48.36,48.54,48.23,48.29,56400.0,25.8224,25.9185,25.753,25.785,56400.0
2009-11-16 12:00:00,48.29,48.55,48.29,48.51,50900.0,25.785,25.9238,25.785,25.9025,50900.0
2009-11-16 12:30:00,48.53,48.68,48.48,48.67,53100.0,25.9132,25.9933,25.8865,25.9879,53100.0
2009-11-16 13:00:00,48.69,48.7,48.55,48.66,45100.0,25.9986,26.0039,25.9238,25.9826,45100.0
2009-11-16 13:30:00,48.64,48.96,48.62,48.95,51300.0,25.9719,26.1428,25.9612,26.1374,51300.0
2009-11-16 14:00:00,48.95,49.17,48.93,48.98,54900.0,26.1374,26.2549,26.1267,26.1534,54900.0
2009-11-16 14:30:00,48.98,49.04,48.86,48.94,52000.0,26.1534,26.1855,26.0894,26.1321,52000.0
2009-11-16 15:00:00,48.93,48.94,48.27,48.35,71200.0,26.1267,26.1321,25.7743,25.817,71200.0
2009-11-16 15:30:00,48.35,48.85,48.21,48.77,271200.0,25.817,26.084,25.7423,26.0413,271200.0
2009-11-17 09:30:00,48.41,49.18,48.41,48.98,32500.0,25.8491,26.2602,25.8491,26.1534,32500.0
2009-11-17 10:00:00,48.96,49.0,48.65,48.67,29200.0,26.1428,26.1641,25.9772,25.9879,29200.0
2009-11-17 10:30:00,48.7,48.7,48.42,48.59,34400.0,26.0039,26.0039,25.8544,25.9452,34400.0
2009-11-17 11:00:00,48.57,48.62,48.44,48.62,117000.0,25.9345,25.9612,25.8651,25.9612,117000.0
2009-11-17 11:30:00,48.65,48.68,48.5,48.51,14400.0,25.9772,25.9933,25.8971,25.9025,14400.0
2009-11-17 12:00:00,48.5,48.64,48.38,48.64,44200.0,25.8971,25.9719,25.8331,25.9719,44200.0
2009-11-17 12:30:00,48.61,48.65,48.33,48.38,80400.0,25.9559,25.9772,25.8064,25.8331,80400.0
2009-11-17 13:00:00,48.4,48.44,48.21,48.29,136300.0,25.8437,25.8651,25.7423,25.785,136300.0
2009-11-17 13:30:00,48.27,48.33,48.16,48.23,28800.0,25.7743,25.8064,25.7156,25.753,28800.0
2009-11-17 14:00:00,48.2,48.23,48.02,48.07,30500.0,25.737,25.753,25.6408,25.6675,30500.0
2009-11-17 14:30:00,48.03,48.14,47.93,48.09,51600.0,25.6462,25.7049,25.5928,25.6782,51600.0
2009-11-17 15:00:00,48.11,48.26,48.04,48.05,64400.0,25.6889,25.769,25.6515,25.6569,64400.0
2009-11-17 15:30:00,48.04,48.06,47.39,47.55,297700.0,25.6515,25.6622,25.3044,25.3899,297700.0
2009-11-18 09:30:00,47.36,47.85,47.36,47.65,36900.0,25.2884,25.5501,25.2884,25.4433,36900.0
2009-11-18 10:00:00,47.66,47.7,47.44,47.6,32800.0,25.4486,25.47,25.3311,25.4166,32800.0
2009-11-18 10:30:00,47.62,47.91,47.58,47.6,36800.0,25.4273,25.5821,25.4059,25.4166,36800.0
2009-11-18 11:00:00,47.62,47.78,47.6,47.75,32200.0,25.4273,25.5127,25.4166,25.4967,32200.0
2009-11-18 11:30:00,47.77,47.78,47.58,47.73,37700.0,25.5073,25.5127,25.4059,25.486,37700.0
2009-11-18 12:00:00,47.72,47.8,47.59,47.65,18500.0,25.4806,25.5234,25.4112,25.4433,18500.0
2009-11-18 12:30:00,47.64,47.69,47.43,47.44,28100.0,25.4379,25.4646,25.3258,25.3311,28100.0
2009-11-18 13:00:00,47.44,47.46,47.23,47.26,28800.0,25.3311,25.3418,25.219,25.235,28800.0
2009-11-18 13:30:00,47.28,47.46,47.25,47.28,37400.0,25.2457,25.3418,25.2297,25.2457,37400.0
2009-11-18 14:00:00,47.27,47.41,47.27,47.39,41600.0,25.2404,25.3151,25.2404,25.3044,41600.0
2009-11-18 14:30:00,47.39,47.56,47.37,47.51,47200.0,25.3044,25.3952,25.2938,25.3685,47200.0
2009-11-18 15:00:00,47.54,47.94,47.53,47.91,45200.0,25.3845,25.5981,25.3792,25.5821,45200.0
2009-11-18 15:30:00,47.9,48.28,47.83,48.1,171100.0,25.5768,25.7797,25.5394,25.6836,171100.0
2009-11-19 09:30:00,47.45,47.67,47.24,47.53,18400.0,25.3365,25.454,25.2243,25.3792,18400.0
2009-11-19 10:00:00,47.6,47.63,47.24,47.4,34900.0,25.4166,25.4326,25.2243,25.3098,34900.0
2009-11-19 10:30:00,47.4,47.48,47.25,47.46,48400.0,25.3098,25.3525,25.2297,25.3418,48400.0
2009-11-19 11:00:00,47.43,47.56,47.22,47.54,52100.0,25.3258,25.3952,25.2137,25.3845,52100.0
2009-11-19 11:30:00,47.56,47.65,47.44,47.57,65800.0,25.3952,25.4433,25.3311,25.4006,65800.0
2009-11-19 12:00:00,47.56,47.68,47.5,47.63,81600.0,25.3952,25.4593,25.3632,25.4326,81600.0
2009-11-19 12:30:00,47.62,47.7,47.39,47.57,54600.0,25.4273,25.47,25.3044,25.4006,54600.0
2009-11-19 13:00:00,47.55,47.68,47.51,47.64,54600.0,25.3899,25.4593,25.3685,25.4379,54600.0
2009-11-19 13:30:00,47.65,47.98,47.62,47.92,39100.0,25.4433,25.6195,25.4273,25.5874,39100.0
2009-11-19 14:00:00,47.92,48.01,47.71,47.93,56600.0,25.5874,25.6355,25.4753,25.5928,56600.0
2009-11-19 14:30:00,47.94,48.15,47.92,47.98,59100.0,25.5981,25.7103,25.5874,25.6195,59100.0
2009-11-19 15:00:00,47.98,48.0,47.84,47.92,35900.0,25.6195,25.6302,25.5447,25.5874,35900.0
2009-11-19 15:30:00,47.92,48.04,47.73,47.93,153100.0,25.5874,25.6515,25.486,25.5928,153100.0
2009-11-20 09:30:00,47.73,47.86,47.56,47.64,51100.0,25.486,25.5554,25.3952,25.4379,51100.0
2009-11-20 10:00:00,47.66,47.8,47.56,47.8,31700.0,25.4486,25.5234,25.3952,25.5234,31700.0
2009-11-20 10:30:00,47.79,47.79,47.56,47.67,119900.0,25.518,25.518,25.3952,25.454,119900.0
2009-11-20 11:00:00,47.65,47.79,47.63,47.65,37600.0,25.4433,25.518,25.4326,25.4433,37600.0
2009-11-20 11:30:00,47.67,47.75,47.6,47.72,21700.0,25.454,25.4967,25.4166,25.4806,21700.0
2009-11-20 12:00:00,47.69,47.76,47.63,47.64,25600.0,25.4646,25.502,25.4326,25.4379,25600.0
2009-11-20 12:30:00,47.65,47.65,47.5,47.53,49900.0,25.4433,25.4433,25.3632,25.3792,49900.0
2009-11-20 13:00:00,47.54,47.61,47.53,47.57,15600.0,25.3845,25.4219,25.3792,25.4006,15600.0
2009-11-20 13:30:00,47.58,47.82,47.57,47.74,37300.0,25.4059,25.534,25.4006,25.4913,37300.0
2009-11-20 14:00:00,47.77,47.78,47.55,47.57,197600.0,25.5073,25.5127,25.3899,25.4006,197600.0
2009-11-20 14:30:00,47.58,47.75,47.58,47.7,59900.0,25.4059,25.4967,25.4059,25.47,59900.0
2009-11-20 15:00:00,47.68,47.73,47.47,47.5,80100.0,25.4593,25.486,25.3472,25.3632,80100.0
2009-11-20 15:30:00,47.51,47.63,47.27,47.29,137200.0,25.3685,25.4326,25.2404,25.251,137200.0
2009-11-23 09:30:00,47.88,48.32,47.88,48.1,37900.0,25.5661,25.801,25.5661,25.6836,37900.0
2009-11-23 10:00:00,48.1,48.29,47.68,47.76,70200.0,25.6836,25.785,25.4593,25.502,70200.0
2009-11-23 10:30:00,47.79,47.86,47.48,47.5,30900.0,25.518,25.5554,25.3525,25.3632,30900.0
2009-11-23 11:00:00,47.5,47.59,47.38,47.41,40100.0,25.3632,25.4112,25.2991,25.3151,40100.0
2009-11-23 11:30:00,47.43,47.44,47.16,47.19,49700.0,25.3258,25.3311,25.1816,25.1976,49700.0
2009-11-23 12:00:00,47.2,47.27,47.08,47.08,37700.0,25.203,25.2404,25.1389,25.1389,37700.0
2009-11-23 12:30:00,47.1,47.25,46.98,47.16,58200.0,25.1496,25.2297,25.0855,25.1816,58200.0
2009-11-23 13:00:00,47.16,47.2,47.07,47.18,54400.0,25.1816,25.203,25.1336,25.1923,54400.0
2009-11-23 13:30:00,47.18,47.38,47.17,47.31,80300.0,25.1923,25.2991,25.187,25.2617,80300.0
2009-11-23 14:00:00,47.32,47.35,47.16,47.22,70600.0,25.2671,25.2831,25.1816,25.2137,70600.0
2009-11-23 14:30:00,47.21,47.23,47.12,47.15,49400.0,25.2083,25.219,25.1603,25.1763,49400.0
2009-11-23 15:00:00,47.15,47.25,46.92,46.93,69800.0,25.1763,25.2297,25.0535,25.0588,69800.0
2009-11-23 15:30:00,46.92,47.28,46.77,47.21,203800.0,25.0535,25.2457,24.9734,25.2083,203800.0
2009-11-24 09:30:00,47.14,47.29,46.65,46.76,148500.0,25.171,25.251,24.9093,24.968,148500.0
2009-11-24 10:00:00,46.78,46.92,46.55,46.59,57400.0,24.9787,25.0535,24.8559,24.8773,57400.0
2009-11-24 10:30:00,46.6,46.91,46.6,46.9,52000.0,24.8826,25.0481,24.8826,25.0428,52000.0
2009-11-24 11:00:00,46.88,46.9,46.71,46.74,22800.0,25.0321,25.0428,24.9413,24.9574,22800.0
2009-11-24 11:30:00,46.72,46.92,46.67,46.89,29300.0,24.9467,25.0535,24.92,25.0375,29300.0
2009-11-24 12:00:00,46.89,46.9,46.83,46.87,27100.0,25.0375,25.0428,25.0054,25.0268,27100.0
2009-11-24 12:30:00,46.87,46.94,46.83,46.94,27300.0,25.0268,25.0642,25.0054,25.0642,27300.0
2009-11-24 13:00:00,46.93,47.03,46.9,46.94,26900.0,25.0588,25.1122,25.0428,25.0642,26900.0
2009-11-24 13:30:00,46.96,46.99,46.87,46.98,134600.0,25.0748,25.0909,25.0268,25.0855,134600.0
2009-11-24 14:00:00,46.97,47.07,46.9,47.03,34900.0,25.0802,25.1336,25.0428,25.1122,34900.0
2009-11-24 14:30:00,47.02,47.15,46.99,47.06,30200.0,25.1069,25.1763,25.0909,25.1282,30200.0
2009-11-24 15:00:00,47.06,47.12,47.0,47.04,35600.0,25.1282,25.1603,25.0962,25.1176,35600.0
2009-11-24 15:30:00,47.05,47.07,46.9,47.0,90900.0,25.1229,25.1336,25.0428,25.0962,90900.0
2009-11-25 09:30:00,47.0,47.41,46.91,47.1,23700.0,25.0962,25.3151,25.0481,25.1496,23700.0
2009-11-25 10:00:00,47.11,47.17,46.94,46.96,38400.0,25.1549,25.187,25.0642,25.0748,38400.0
2009-11-25 10:30:00,47.0,47.0,46.88,46.99,39500.0,25.0962,25.0962,25.0321,25.0909,39500.0
2009-11-25 11:00:00,46.99,47.31,46.99,47.31,38000.0,25.0909,25.2617,25.0909,25.2617,38000.0
2009-11-25 11:30:00,47.3,47.35,47.27,47.33,21600.0,25.2564,25.2831,25.2404,25.2724,21600.0
2009-11-25 12:00:00,47.33,47.37,47.11,47.18,25000.0,25.2724,25.2938,25.1549,25.1923,25000.0
2009-11-25 12:30:00,47.18,47.23,47.12,47.16,28500.0,25.1923,25.219,25.1603,25.1816,28500.0
2009-11-25 13:00:00,47.16,47.25,47.1,47.13,24200.0,25.1816,25.2297,25.1496,25.1656,24200.0
2009-11-25 13:30:00,47.16,47.17,47.01,47.11,25100.0,25.1816,25.187,25.1015,25.1549,25100.0
2009-11-25 14:00:00,47.12,47.21,47.07,47.1,26300.0,25.1603,25.2083,25.1336,25.1496,26300.0
2009-11-25 14:30:00,47.1,47.16,47.07,47.1,23300.0,25.1496,25.1816,25.1336,25.1496,23300.0
2009-11-25 15:00:00,47.08,47.15,47.05,47.07,31900.0,25.1389,25.1763,25.1229,25.1336,31900.0
2009-11-25 15:30:00,47.07,47.13,46.98,47.13,96600.0,25.1336,25.1656,25.0855,25.1656,96600.0
2009-11-27 09:30:00,46.3,46.54,46.04,46.54,36200.0,24.7224,24.8506,24.5836,24.8506,36200.0
2009-11-27 10:00:00,46.54,46.82,46.45,46.76,39600.0,24.8506,25.0001,24.8025,24.968,39600.0
2009-11-27 10:30:00,46.77,47.2,46.77,47.0,97000.0,24.9734,25.203,24.9734,25.0962,97000.0
2009-11-27 11:00:00,46.99,47.29,46.97,47.2,53000.0,25.0909,25.251,25.0802,25.203,53000.0
2009-11-27 11:30:00,47.17,47.34,47.04,47.14,46100.0,25.187,25.2777,25.1176,25.171,46100.0
2009-11-27 12:00:00,47.15,47.18,46.89,47.03,55500.0,25.1763,25.1923,25.0375,25.1122,55500.0
2009-11-27 12:30:00,47.02,47.18,46.5,46.61,143100.0,25.1069,25.1923,24.8292,24.888,143100.0
2009-11-30 09:30:00,46.82,46.82,46.43,46.68,85600.0,25.0001,25.0001,24.7918,24.9253,85600.0
2009-11-30 10:00:00,46.65,47.04,46.59,46.93,45000.0,24.9093,25.1176,24.8773,25.0588,45000.0
2009-11-30 10:30:00,46.99,47.1,46.86,47.05,43000.0,25.0909,25.1496,25.0214,25.1229,43000.0
2009-11-30 11:00:00,47.04,47.31,46.88,47.22,82800.0,25.1176,25.2617,25.0321,25.2137,82800.0
2009-11-30 11:30:00,47.2,47.36,47.11,47.31,77500.0,25.203,25.2884,25.1549,25.2617,77500.0
2009-11-30 12:00:00,47.29,47.49,47.25,47.41,51900.0,25.251,25.3578,25.2297,25.3151,51900.0
2009-11-30 12:30:00,47.44,47.46,47.24,47.35,50800.0,25.3311,25.3418,25.2243,25.2831,50800.0
2009-11-30 13:00:00,47.35,47.51,47.28,47.49,68100.0,25.2831,25.3685,25.2457,25.3578,68100.0
2009-11-30 13:30:00,47.5,47.64,47.35,47.52,59500.0,25.3632,25.4379,25.2831,25.3739,59500.0
2009-11-30 14:00:00,47.52,47.59,47.43,47.53,59200.0,25.3739,25.4112,25.3258,25.3792,59200.0
2009-11-30 14:30:00,47.52,47.53,47.38,47.47,40200.0,25.3739,25.3792,25.2991,25.3472,40200.0
2009-11-30 15:00:00,47.48,47.89,47.44,47.81,113000.0,25.3525,25.5714,25.3311,25.5287,113000.0
2009-11-30 15:30:00,47.81,48.8,47.8,48.65,432100.0,25.5287,26.0573,25.5234,25.9772,432100.0
2009-12-01 09:30:00,48.91,49.24,48.62,48.75,93000.0,26.1161,26.2923,25.9612,26.0306,93000.0
2009-12-01 10:00:00,48.77,48.83,48.44,48.59,77200.0,26.0413,26.0733,25.8651,25.9452,77200.0
2009-12-01 10:30:00,48.6,48.73,48.5,48.63,84400.0,25.9505,26.0199,25.8971,25.9666,84400.0
2009-12-01 11:00:00,48.65,49.13,48.65,48.93,61100.0,25.9772,26.2335,25.9772,26.1267,61100.0
2009-12-01 11:30:00,48.93,48.97,48.79,48.94,36300.0,26.1267,26.1481,26.052,26.1321,36300.0
2009-12-01 12:00:00,48.92,49.29,48.88,48.94,101000.0,26.1214,26.319,26.1,26.1321,101000.0
2009-12-01 12:30:00,48.94,49.04,48.66,48.67,104200.0,26.1321,26.1855,25.9826,25.9879,104200.0
2009-12-01 13:00:00,48.67,48.78,48.63,48.66,142600.0,25.9879,26.0466,25.9666,25.9826,142600.0
2009-12-01 13:30:00,48.7,48.79,48.65,48.66,72200.0,26.0039,26.052,25.9772,25.9826,72200.0
2009-12-01 14:00:00,48.66,48.68,48.56,48.66,143700.0,25.9826,25.9933,25.9292,25.9826,143700.0
2009-12-01 14:30:00,48.65,48.73,48.47,48.53,108700.0,25.9772,26.0199,25.8811,25.9132,108700.0
2009-12-01 15:00:00,48.52,48.76,48.48,48.74,73400.0,25.9078,26.036,25.8865,26.0253,73400.0
2009-12-01 15:30:00,48.74,48.82,48.5,48.79,195500.0,26.0253,26.068,25.8971,26.052,195500.0
2009-12-02 09:30:00,48.4,48.63,48.21,48.39,139400.0,25.8437,25.9666,25.7423,25.8384,139400.0
2009-12-02 10:00:00,48.4,48.77,48.35,48.66,155100.0,25.8437,26.0413,25.817,25.9826,155100.0
2009-12-02 10:30:00,48.63,48.79,48.54,48.69,66600.0,25.9666,26.052,25.9185,25.9986,66600.0
2009-12-02 11:00:00,48.7,48.72,48.37,48.42,80100.0,26.0039,26.0146,25.8277,25.8544,80100.0
2009-12-02 11:30:00,48.43,48.61,48.39,48.53,492900.0,25.8598,25.9559,25.8384,25.9132,492900.0
2009-12-02 12:00:00,48.54,48.7,48.41,48.6,71200.0,25.9185,26.0039,25.8491,25.9505,71200.0
2009-12-02 12:30:00,48.58,48.61,48.4,48.43,75800.0,25.9399,25.9559,25.8437,25.8598,75800.0
2009-12-02 13:00:00,48.43,48.48,48.31,48.35,101900.0,25.8598,25.8865,25.7957,25.817,101900.0
2009-12-02 13:30:00,48.35,48.43,48.29,48.36,113400.0,25.817,25.8598,25.785,25.8224,113400.0
2009-12-02 14:00:00,48.36,48.47,48.29,48.4,90300.0,25.8224,25.8811,25.785,25.8437,90300.0
2009-12-02 14:30:00,48.42,48.45,48.31,48.37,142700.0,25.8544,25.8704,25.7957,25.8277,142700.0
2009-12-02 15:00:00,48.37,48.69,48.37,48.62,130800.0,25.8277,25.9986,25.8277,25.9612,130800.0
2009-12-02 15:30:00,48.62,48.89,48.58,48.71,291500.0,25.9612,26.1054,25.9399,26.0093,291500.0
2009-12-03 09:30:00,49.0,49.35,48.86,49.25,82100.0,26.1641,26.351,26.0894,26.2976,82100.0
2009-12-03 10:00:00,49.24,49.25,48.92,49.14,74500.0,26.2923,26.2976,26.1214,26.2389,74500.0
2009-12-03 10:30:00,49.11,49.16,48.75,48.86,102500.0,26.2229,26.2496,26.0306,26.0894,102500.0
2009-12-03 11:00:00,48.86,49.03,48.8,48.89,87600.0,26.0894,26.1801,26.0573,26.1054,87600.0
2009-12-03 11:30:00,48.87,49.08,48.86,49.07,52200.0,26.0947,26.2068,26.0894,26.2015,52200.0
2009-12-03 12:00:00,49.08,49.11,48.84,48.87,63700.0,26.2068,26.2229,26.0787,26.0947,63700.0
2009-12-03 12:30:00,48.86,48.98,48.82,48.95,63300.0,26.0894,26.1534,26.068,26.1374,63300.0
2009-12-03 13:00:00,48.96,49.18,48.92,49.16,41000.0,26.1428,26.2602,26.1214,26.2496,41000.0
2009-12-03 13:30:00,49.18,49.34,49.14,49.19,46200.0,26.2602,26.3457,26.2389,26.2656,46200.0
2009-12-03 14:00:00,49.17,49.21,48.76,48.76,521100.0,26.2549,26.2763,26.036,26.036,521100.0
2009-12-03 14:30:00,48.77,48.78,48.36,48.37,60500.0,26.0413,26.0466,25.8224,25.8277,60500.0
2009-12-03 15:00:00,48.36,48.49,48.26,48.31,57300.0,25.8224,25.8918,25.769,25.7957,57300.0
2009-12-03 15:30:00,48.34,48.37,47.8,48.0,171600.0,25.8117,25.8277,25.5234,25.6302,171600.0
2009-12-04 09:30:00,48.65,49.68,48.26,49.23,86800.0,25.9772,26.5272,25.769,26.2869,86800.0
2009-12-04 10:00:00,49.24,49.44,48.91,49.22,98800.0,26.2923,26.3991,26.1161,26.2816,98800.0
2009-12-04 10:30:00,49.21,49.65,49.09,49.44,66900.0,26.2763,26.5112,26.2122,26.3991,66900.0
2009-12-04 11:00:00,49.39,49.5,49.07,49.13,115900.0,26.3724,26.4311,26.2015,26.2335,115900.0
2009-12-04 11:30:00,49.1,49.25,48.68,49.08,106400.0,26.2175,26.2976,25.9933,26.2068,106400.0
2009-12-04 12:00:00,49.02,49.2,48.91,48.95,78700.0,26.1748,26.2709,26.1161,26.1374,78700.0
2009-12-04 12:30:00,48.97,49.28,48.93,49.17,75600.0,26.1481,26.3136,26.1267,26.2549,75600.0
2009-12-04 13:00:00,49.17,49.28,48.95,48.95,94800.0,26.2549,26.3136,26.1374,26.1374,94800.0
2009-12-04 13:30:00,48.95,49.07,48.74,48.92,55300.0,26.1374,26.2015,26.0253,26.1214,55300.0
2009-12-04 14:00:00,48.91,49.03,48.86,48.98,58100.0,26.1161,26.1801,26.0894,26.1534,58100.0
2009-12-04 14:30:00,49.0,49.47,48.95,49.45,92700.0,26.1641,26.4151,26.1374,26.4044,92700.0
2009-12-04 15:00:00,49.43,49.76,49.28,49.69,122800.0,26.3937,26.5699,26.3136,26.5326,122800.0
2009-12-04 15:30:00,49.66,50.0,49.52,49.95,223300.0,26.5165,26.6981,26.4418,26.6714,223300.0
2009-12-07 09:30:00,49.53,49.7,49.27,49.52,108100.0,26.4471,26.5379,26.3083,26.4418,108100.0
2009-12-07 10:00:00,49.51,49.52,49.35,49.4,151200.0,26.4364,26.4418,26.351,26.3777,151200.0
2009-12-07 10:30:00,49.4,49.51,49.35,49.39,116000.0,26.3777,26.4364,26.351,26.3724,116000.0
2009-12-07 11:00:00,49.41,49.5,49.36,49.43,146100.0,26.383,26.4311,26.3563,26.3937,146100.0
2009-12-07 11:30:00,49.44,49.59,49.41,49.51,86500.0,26.3991,26.4792,26.383,26.4364,86500.0
2009-12-07 12:00:00,49.51,49.56,49.38,49.4,44900.0,26.4364,26.4631,26.367,26.3777,44900.0
2009-12-07 12:30:00,49.4,49.56,49.38,49.44,90100.0,26.3777,26.4631,26.367,26.3991,90100.0
2009-12-07 13:00:00,49.43,49.46,49.28,49.28,78300.0,26.3937,26.4097,26.3136,26.3136,78300.0
2009-12-07 13:30:00,49.32,49.32,48.6,48.63,93600.0,26.335,26.335,25.9505,25.9666,93600.0
2009-12-07 14:00:00,48.6,48.66,48.22,48.3,61500.0,25.9505,25.9826,25.7476,25.7903,61500.0
2009-12-07 14:30:00,48.28,48.28,47.94,48.02,100800.0,25.7797,25.7797,25.5981,25.6408,100800.0
2009-12-07 15:00:00,48.04,48.48,47.99,48.25,77100.0,25.6515,25.8865,25.6248,25.7636,77100.0
2009-12-07 15:30:00,48.25,48.73,48.16,48.35,187300.0,25.7636,26.0199,25.7156,25.817,187300.0
2009-12-08 09:30:00,48.05,48.51,47.83,48.4,106600.0,25.6569,25.9025,25.5394,25.8437,106600.0
2009-12-08 10:00:00,48.39,48.81,48.33,48.6,161300.0,25.8384,26.0627,25.8064,25.9505,161300.0
2009-12-08 10:30:00,48.6,48.66,48.08,48.15,132900.0,25.9505,25.9826,25.6729,25.7103,132900.0
2009-12-08 11:00:00,48.15,48.4,48.1,48.26,74000.0,25.7103,25.8437,25.6836,25.769,74000.0
2009-12-08 11:30:00,48.23,48.36,48.11,48.27,96200.0,25.753,25.8224,25.6889,25.7743,96200.0
2009-12-08 12:00:00,48.27,48.41,48.2,48.2,59100.0,25.7743,25.8491,25.737,25.737,59100.0
2009-12-08 12:30:00,48.21,48.36,48.06,48.36,65000.0,25.7423,25.8224,25.6622,25.8224,65000.0
2009-12-08 13:00:00,48.33,48.43,48.28,48.32,71400.0,25.8064,25.8598,25.7797,25.801,71400.0
2009-12-08 13:30:00,48.33,48.41,48.28,48.4,56100.0,25.8064,25.8491,25.7797,25.8437,56100.0
2009-12-08 14:00:00,48.39,48.51,48.33,48.44,85000.0,25.8384,25.9025,25.8064,25.8651,85000.0
2009-12-08 14:30:00,48.4,48.42,48.02,48.1,35200.0,25.8437,25.8544,25.6408,25.6836,35200.0
2009-12-08 15:00:00,48.13,48.33,48.1,48.24,51300.0,25.6996,25.8064,25.6836,25.7583,51300.0
2009-12-08 15:30:00,48.23,48.3,48.06,48.17,107700.0,25.753,25.7903,25.6622,25.7209,107700.0
2009-12-09 09:30:00,48.49,48.6,48.24,48.34,47300.0,25.8918,25.9505,25.7583,25.8117,47300.0
2009-12-09 10:00:00,48.35,48.41,48.24,48.24,41600.0,25.817,25.8491,25.7583,25.7583,41600.0
2009-12-09 10:30:00,48.23,48.46,48.19,48.27,55300.0,25.753,25.8758,25.7316,25.7743,55300.0
2009-12-09 11:00:00,48.27,48.29,48.12,48.15,34400.0,25.7743,25.785,25.6942,25.7103,34400.0
2009-12-09 11:30:00,48.12,48.23,48.11,48.18,51400.0,25.6942,25.753,25.6889,25.7263,51400.0
2009-12-09 12:00:00,48.17,48.18,47.95,48.06,38200.0,25.7209,25.7263,25.6035,25.6622,38200.0
2009-12-09 12:30:00,48.04,48.14,47.96,48.11,42300.0,25.6515,25.7049,25.6088,25.6889,42300.0
2009-12-09 13:00:00,48.12,48.26,48.05,48.1,28500.0,25.6942,25.769,25.6569,25.6836,28500.0
2009-12-09 13:30:00,48.07,48.12,47.95,47.97,43600.0,25.6675,25.6942,25.6035,25.6141,43600.0
2009-12-09 14:00:00,47.98,48.17,47.96,47.99,52200.0,25.6195,25.7209,25.6088,25.6248,52200.0
2009-12-09 14:30:00,48.0,48.32,47.97,48.25,27100.0,25.6302,25.801,25.6141,25.7636,27100.0
2009-12-09 15:00:00,48.24,48.5,48.24,48.3,59100.0,25.7583,25.8971,25.7583,25.7903,59100.0
2009-12-09 15:30:00,48.3,48.3,47.82,47.99,129800.0,25.7903,25.7903,25.534,25.6248,129800.0
2009-12-10 09:30:00,48.03,48.19,47.52,47.63,75900.0,25.6462,25.7316,25.3739,25.4326,75900.0
2009-12-10 10:00:00,47.6,47.87,47.5,47.87,46100.0,25.4166,25.5607,25.3632,25.5607,46100.0
2009-12-10 10:30:00,47.87,48.03,47.86,48.0,44100.0,25.5607,25.6462,25.5554,25.6302,44100.0
2009-12-10 11:00:00,47.99,48.06,47.92,48.01,35400.0,25.6248,25.6622,25.5874,25.6355,35400.0
2009-12-10 11:30:00,48.02,48.03,47.93,47.98,17500.0,25.6408,25.6462,25.5928,25.6195,17500.0
2009-12-10 12:00:00,47.99,48.04,47.9,47.98,19800.0,25.6248,25.6515,25.5768,25.6195,19800.0
2009-12-10 12:30:00,47.98,48.08,47.98,48.02,20300.0,25.6195,25.6729,25.6195,25.6408,20300.0
2009-12-10 13:00:00,48.0,48.01,47.8,47.81,22400.0,25.6302,25.6355,25.5234,25.5287,22400.0
2009-12-10 13:30:00,47.8,48.03,47.8,48.02,36900.0,25.5234,25.6462,25.5234,25.6408,36900.0
2009-12-10 14:00:00,48.01,48.07,47.99,48.06,25900.0,25.6355,25.6675,25.6248,25.6622,25900.0
2009-12-10 14:30:00,48.07,48.1,47.99,48.03,50200.0,25.6675,25.6836,25.6248,25.6462,50200.0
2009-12-10 15:00:00,48.02,48.04,47.96,47.97,73000.0,25.6408,25.6515,25.6088,25.6141,73000.0
2009-12-10 15:30:00,47.97,48.15,47.9,48.11,134900.0,25.6141,25.7103,25.5768,25.6889,134900.0
2009-12-11 09:30:00,48.02,48.02,47.37,47.52,59200.0,25.8802,25.8802,25.5299,25.6107,59200.0
2009-12-11 10:00:00,47.52,47.9,47.43,47.87,105000.0,25.6107,25.8155,25.5622,25.7994,105000.0
2009-12-11 10:30:00,47.85,47.89,47.79,47.85,40700.0,25.7886,25.8102,25.7563,25.7886,40700.0
2009-12-11 11:00:00,47.85,47.87,47.64,47.65,63900.0,25.7886,25.7994,25.6754,25.6808,63900.0
2009-12-11 11:30:00,47.66,47.75,47.6,47.73,38800.0,25.6862,25.7347,25.6539,25.7239,38800.0
2009-12-11 12:00:00,47.76,47.87,47.75,47.8,49100.0,25.7401,25.7994,25.7347,25.7617,49100.0
2009-12-11 12:30:00,47.8,47.84,47.7,47.71,35100.0,25.7617,25.7832,25.7078,25.7131,35100.0
2009-12-11 13:00:00,47.71,47.72,47.64,47.7,36100.0,25.7131,25.7185,25.6754,25.7078,36100.0
2009-12-11 13:30:00,47.7,47.75,47.65,47.74,72700.0,25.7078,25.7347,25.6808,25.7293,72700.0
2009-12-11 14:00:00,47.74,47.74,47.65,47.65,57700.0,25.7293,25.7293,25.6808,25.6808,57700.0
2009-12-11 14:30:00,47.65,47.89,47.57,47.88,49800.0,25.6808,25.8102,25.6377,25.8048,49800.0
2009-12-11 15:00:00,47.88,48.17,47.88,48.17,61700.0,25.8048,25.9611,25.8048,25.9611,61700.0
2009-12-11 15:30:00,48.17,48.31,48.12,48.21,162000.0,25.9611,26.0365,25.9341,25.9826,162000.0
2009-12-14 09:30:00,48.24,48.39,47.49,47.59,84500.0,25.9988,26.0796,25.5946,25.6485,84500.0
2009-12-14 10:00:00,47.61,47.73,47.53,47.59,68200.0,25.6593,25.7239,25.6161,25.6485,68200.0
2009-12-14 10:30:00,47.59,47.68,47.52,47.63,44100.0,25.6485,25.697,25.6107,25.67,44100.0
2009-12-14 11:00:00,47.64,47.76,47.6,47.62,35300.0,25.6754,25.7401,25.6539,25.6646,35300.0
2009-12-14 11:30:00,47.6,47.9,47.58,47.81,32400.0,25.6539,25.8155,25.6431,25.767,32400.0
2009-12-14 12:00:00,47.83,48.02,47.81,48.02,29800.0,25.7778,25.8802,25.767,25.8802,29800.0
2009-12-14 12:30:00,48.0,48.32,47.99,48.11,130500.0,25.8694,26.0419,25.8641,25.9287,130500.0
2009-12-14 13:00:00,48.11,48.22,48.07,48.21,33900.0,25.9287,25.988,25.9072,25.9826,33900.0
2009-12-14 13:30:00,48.22,48.22,48.03,48.11,35800.0,25.988,25.988,25.8856,25.9287,35800.0
2009-12-14 14:00:00,48.11,48.27,48.1,48.24,35700.0,25.9287,26.015,25.9233,25.9988,35700.0
2009-12-14 14:30:00,48.24,48.41,48.23,48.31,26900.0,25.9988,26.0904,25.9934,26.0365,26900.0
2009-12-14 15:00:00,48.3,48.38,48.22,48.24,49700.0,26.0311,26.0742,25.988,25.9988,49700.0
2009-12-14 15:30:00,48.25,48.49,48.24,48.42,135900.0,26.0042,26.1335,25.9988,26.0958,135900.0
2009-12-15 09:30:00,48.38,48.46,48.11,48.11,22600.0,26.0742,26.1174,25.9287,25.9287,22600.0
2009-12-15 10:00:00,48.1,48.13,47.94,48.01,33000.0,25.9233,25.9395,25.8371,25.8748,33000.0
2009-12-15 10:30:00,48.04,48.23,47.91,48.22,69000.0,25.891,25.9934,25.8209,25.988,69000.0
2009-12-15 11:00:00,48.21,48.41,48.17,48.32,53200.0,25.9826,26.0904,25.9611,26.0419,53200.0
2009-12-15 11:30:00,48.32,48.35,48.28,48.31,24600.0,26.0419,26.0581,26.0203,26.0365,24600.0
2009-12-15 12:00:00,48.32,48.41,48.28,48.28,52000.0,26.0419,26.0904,26.0203,26.0203,52000.0
2009-12-15 12:30:00,48.29,48.29,48.22,48.24,18900.0,26.0257,26.0257,25.988,25.9988,18900.0
2009-12-15 13:00:00,48.23,48.27,48.04,48.04,21000.0,25.9934,26.015,25.891,25.891,21000.0
2009-12-15 13:30:00,48.01,48.17,48.0,48.07,13800.0,25.8748,25.9611,25.8694,25.9072,13800.0
2009-12-15 14:00:00,48.09,48.09,47.99,48.01,14400.0,25.9179,25.9179,25.8641,25.8748,14400.0
2009-12-15 14:30:00,48.01,48.03,47.95,48.01,15800.0,25.8748,25.8856,25.8425,25.8748,15800.0
2009-12-15 15:00:00,48.02,48.1,48.0,48.0,20000.0,25.8802,25.9233,25.8694,25.8694,20000.0
2009-12-15 15:30:00,48.0,48.19,47.93,48.15,126600.0,25.8694,25.9718,25.8317,25.9503,126600.0
2009-12-16 09:30:00,48.46,48.66,48.24,48.51,62000.0,26.1174,26.2251,25.9988,26.1443,62000.0
2009-12-16 10:00:00,48.54,48.79,48.5,48.77,50300.0,26.1605,26.2952,26.1389,26.2844,50300.0
2009-12-16 10:30:00,48.77,49.06,48.77,48.97,41300.0,26.2844,26.4407,26.2844,26.3922,41300.0
2009-12-16 11:00:00,48.95,48.95,48.74,48.91,47800.0,26.3814,26.3814,26.2683,26.3599,47800.0
2009-12-16 11:30:00,48.89,49.12,48.83,49.08,45700.0,26.3491,26.4731,26.3168,26.4515,45700.0
2009-12-16 12:00:00,49.08,49.26,49.03,49.25,19500.0,26.4515,26.5485,26.4246,26.5431,19500.0
2009-12-16 12:30:00,49.26,49.26,49.18,49.23,18500.0,26.5485,26.5485,26.5054,26.5323,18500.0
2009-12-16 13:00:00,49.22,49.25,49.16,49.18,26200.0,26.527,26.5431,26.4946,26.5054,26200.0
2009-12-16 13:30:00,49.17,49.29,49.17,49.22,24100.0,26.5,26.5647,26.5,26.527,24100.0
2009-12-16 14:00:00,49.21,49.33,49.08,49.31,26700.0,26.5216,26.5862,26.4515,26.5755,26700.0
2009-12-16 14:30:00,49.32,49.32,49.04,49.09,28400.0,26.5809,26.5809,26.4299,26.4569,28400.0
2009-12-16 15:00:00,49.07,49.11,48.84,48.87,30700.0,26.4461,26.4677,26.3222,26.3383,30700.0
2009-12-16 15:30:00,48.86,49.23,48.84,49.11,89100.0,26.3329,26.5323,26.3222,26.4677,89100.0
2009-12-17 09:30:00,48.84,49.06,48.68,48.94,36900.0,26.3222,26.4407,26.2359,26.3761,36900.0
2009-12-17 10:00:00,48.94,49.06,48.82,48.86,61100.0,26.3761,26.4407,26.3114,26.3329,61100.0
2009-12-17 10:30:00,48.85,48.9,48.75,48.83,56700.0,26.3275,26.3545,26.2737,26.3168,56700.0
2009-12-17 11:00:00,48.85,48.87,48.68,48.69,64800.0,26.3275,26.3383,26.2359,26.2413,64800.0
2009-12-17 11:30:00,48.7,48.82,48.62,48.81,37700.0,26.2467,26.3114,26.2036,26.306,37700.0
2009-12-17 12:00:00,48.76,48.85,48.75,48.76,12200.0,26.279,26.3275,26.2737,26.279,12200.0
2009-12-17 12:30:00,48.76,48.77,48.43,48.55,118100.0,26.279,26.2844,26.1012,26.1659,118100.0
2009-12-17 13:00:00,48.55,48.64,48.5,48.64,13600.0,26.1659,26.2144,26.1389,26.2144,13600.0
2009-12-17 13:30:00,48.62,48.66,48.52,48.59,17300.0,26.2036,26.2251,26.1497,26.1874,17300.0
2009-12-17 14:00:00,48.56,48.58,48.35,48.41,25800.0,26.1713,26.182,26.0581,26.0904,25800.0
2009-12-17 14:30:00,48.39,48.47,48.32,48.41,27100.0,26.0796,26.1227,26.0419,26.0904,27100.0
2009-12-17 15:00:00,48.43,48.6,48.41,48.46,41400.0,26.1012,26.1928,26.0904,26.1174,41400.0
2009-12-17 15:30:00,48.46,48.78,48.43,48.55,138700.0,26.1174,26.2898,26.1012,26.1659,138700.0
2009-12-18 09:30:00,48.73,48.98,48.51,48.51,192200.0,26.2629,26.3976,26.1443,26.1443,192200.0
2009-12-18 10:00:00,48.55,48.58,48.28,48.28,29400.0,26.1659,26.182,26.0203,26.0203,29400.0
2009-12-18 10:30:00,48.26,48.5,48.2,48.49,29100.0,26.0096,26.1389,25.9772,26.1335,29100.0
2009-12-18 11:00:00,48.5,48.61,48.17,48.2,45400.0,26.1389,26.1982,25.9611,25.9772,45400.0
2009-12-18 11:30:00,48.19,48.31,48.19,48.24,129200.0,25.9718,26.0365,25.9718,25.9988,129200.0
2009-12-18 12:00:00,48.25,48.25,48.17,48.2,124300.0,26.0042,26.0042,25.9611,25.9772,124300.0
2009-12-18 12:30:00,48.21,48.36,48.17,48.3,57200.0,25.9826,26.0635,25.9611,26.0311,57200.0
2009-12-18 13:00:00,48.3,48.37,48.29,48.33,72000.0,26.0311,26.0689,26.0257,26.0473,72000.0
2009-12-18 13:30:00,48.34,48.34,48.25,48.3,34000.0,26.0527,26.0527,26.0042,26.0311,34000.0
2009-12-18 14:00:00,48.3,48.31,48.15,48.27,30300.0,26.0311,26.0365,25.9503,26.015,30300.0
2009-12-18 14:30:00,48.26,48.34,48.16,48.32,147200.0,26.0096,26.0527,25.9557,26.0419,147200.0
2009-12-18 15:00:00,48.31,48.4,48.28,48.32,120900.0,26.0365,26.085,26.0203,26.0419,120900.0
2009-12-18 15:30:00,48.33,48.34,48.2,48.25,176900.0,26.0473,26.0527,25.9772,26.0042,176900.0
2009-12-21 09:30:00,48.24,48.48,48.24,48.46,58200.0,25.9988,26.1281,25.9988,26.1174,58200.0
2009-12-21 10:00:00,48.44,48.51,48.31,48.39,76700.0,26.1066,26.1443,26.0365,26.0796,76700.0
2009-12-21 10:30:00,48.39,48.41,48.33,48.4,57500.0,26.0796,26.0904,26.0473,26.085,57500.0
2009-12-21 11:00:00,48.39,48.4,48.31,48.32,40600.0,26.0796,26.085,26.0365,26.0419,40600.0
2009-12-21 11:30:00,48.33,48.4,48.3,48.38,48100.0,26.0473,26.085,26.0311,26.0742,48100.0
2009-12-21 12:00:00,48.38,48.4,48.34,48.37,46000.0,26.0742,26.085,26.0527,26.0689,46000.0
2009-12-21 12:30:00,48.37,48.4,48.29,48.29,80900.0,26.0689,26.085,26.0257,26.0257,80900.0
2009-12-21 13:00:00,48.31,48.36,48.25,48.29,32300.0,26.0365,26.0635,26.0042,26.0257,32300.0
2009-12-21 13:30:00,48.29,48.3,48.25,48.3,44800.0,26.0257,26.0311,26.0042,26.0311,44800.0
2009-12-21 14:00:00,48.3,48.39,48.28,48.38,64400.0,26.0311,26.0796,26.0203,26.0742,64400.0
2009-12-21 14:30:00,48.38,48.43,48.35,48.38,35800.0,26.0742,26.1012,26.0581,26.0742,35800.0
2009-12-21 15:00:00,48.38,48.38,48.27,48.31,33900.0,26.0742,26.0742,26.015,26.0365,33900.0
2009-12-21 15:30:00,48.3,48.34,48.26,48.27,135900.0,26.0311,26.0527,26.0096,26.015,135900.0
2009-12-22 09:30:00,48.26,48.75,48.21,48.65,51100.0,26.0096,26.2737,25.9826,26.2198,51100.0
2009-12-22 10:00:00,48.67,48.84,48.59,48.6,51900.0,26.2305,26.3222,26.1874,26.1928,51900.0
2009-12-22 10:30:00,48.62,48.62,48.41,48.47,253500.0,26.2036,26.2036,26.0904,26.1227,253500.0
2009-12-22 11:00:00,48.44,48.5,48.4,48.5,74400.0,26.1066,26.1389,26.085,26.1389,74400.0
2009-12-22 11:30:00,48.49,48.52,48.45,48.49,76800.0,26.1335,26.1497,26.112,26.1335,76800.0
2009-12-22 12:00:00,48.49,48.69,48.48,48.69,31900.0,26.1335,26.2413,26.1281,26.2413,31900.0
2009-12-22 12:30:00,48.69,48.76,48.57,48.6,75900.0,26.2413,26.279,26.1766,26.1928,75900.0
2009-12-22 13:00:00,48.6,48.83,48.6,48.81,35000.0,26.1928,26.3168,26.1928,26.306,35000.0
2009-12-22 13:30:00,48.8,48.91,48.76,48.77,99500.0,26.3006,26.3599,26.279,26.2844,99500.0
2009-12-22 14:00:00,48.78,48.86,48.73,48.85,27800.0,26.2898,26.3329,26.2629,26.3275,27800.0
2009-12-22 14:30:00,48.84,48.85,48.79,48.81,40200.0,26.3222,26.3275,26.2952,26.306,40200.0
2009-12-22 15:00:00,48.8,48.86,48.79,48.81,43000.0,26.3006,26.3329,26.2952,26.306,43000.0
2009-12-22 15:30:00,48.82,48.95,48.78,48.9,176500.0,26.3114,26.3814,26.2898,26.3545,176500.0
2009-12-23 09:30:00,48.69,49.02,48.68,48.68,63300.0,26.2413,26.4192,26.2359,26.2359,63300.0
2009-12-23 10:00:00,48.68,48.83,48.51,48.64,131800.0,26.2359,26.3168,26.1443,26.2144,131800.0
2009-12-23 10:30:00,48.66,48.82,48.64,48.71,42500.0,26.2251,26.3114,26.2144,26.2521,42500.0
2009-12-23 11:00:00,48.71,48.81,48.57,48.72,56400.0,26.2521,26.306,26.1766,26.2575,56400.0
2009-12-23 11:30:00,48.72,48.82,48.71,48.75,23700.0,26.2575,26.3114,26.2521,26.2737,23700.0
2009-12-23 12:00:00,48.75,48.82,48.74,48.79,57000.0,26.2737,26.3114,26.2683,26.2952,57000.0
2009-12-23 12:30:00,48.79,49.01,48.78,48.97,88300.0,26.2952,26.4138,26.2898,26.3922,88300.0
2009-12-23 13:00:00,48.95,49.04,48.91,49.04,146000.0,26.3814,26.4299,26.3599,26.4299,146000.0
2009-12-23 13:30:00,49.04,49.33,49.01,49.21,62400.0,26.4299,26.5862,26.4138,26.5216,62400.0
2009-12-23 14:00:00,49.21,49.21,49.04,49.08,197400.0,26.5216,26.5216,26.4299,26.4515,197400.0
2009-12-23 14:30:00,49.07,49.21,49.0,49.21,173600.0,26.4461,26.5216,26.4084,26.5216,173600.0
2009-12-23 15:00:00,49.21,49.4,49.17,49.18,68200.0,26.5216,26.624,26.5,26.5054,68200.0
2009-12-23 15:30:00,49.18,49.18,49.07,49.1,140200.0,26.5054,26.5054,26.4461,26.4623,140200.0
2009-12-24 09:30:00,49.07,49.4,48.97,49.12,58400.0,26.4461,26.624,26.3922,26.4731,58400.0
2009-12-24 10:00:00,49.12,49.2,49.1,49.13,56400.0,26.4731,26.5162,26.4623,26.4785,56400.0
2009-12-24 10:30:00,49.13,49.15,49.0,49.04,41600.0,26.4785,26.4892,26.4084,26.4299,41600.0
2009-12-24 11:00:00,49.05,49.17,49.04,49.12,14600.0,26.4353,26.5,26.4299,26.4731,14600.0
2009-12-24 11:30:00,49.1,49.12,49.03,49.1,11100.0,26.4623,26.4731,26.4246,26.4623,11100.0
2009-12-24 12:00:00,49.1,49.16,49.03,49.12,19000.0,26.4623,26.4946,26.4246,26.4731,19000.0
2009-12-24 12:30:00,49.11,49.4,49.06,49.31,58900.0,26.4677,26.624,26.4407,26.5755,58900.0
2009-12-28 09:30:00,49.57,49.96,49.57,49.73,30000.0,26.7156,26.9258,26.7156,26.8018,30000.0
2009-12-28 10:00:00,49.73,49.75,49.54,49.59,15500.0,26.8018,26.8126,26.6994,26.7264,15500.0
2009-12-28 10:30:00,49.59,49.72,49.56,49.72,42300.0,26.7264,26.7964,26.7102,26.7964,42300.0
2009-12-28 11:00:00,49.74,49.9,49.73,49.75,12600.0,26.8072,26.8934,26.8018,26.8126,12600.0
2009-12-28 11:30:00,49.75,49.86,49.69,49.86,30900.0,26.8126,26.8719,26.7803,26.8719,30900.0
2009-12-28 12:00:00,49.87,49.9,49.79,49.84,15000.0,26.8773,26.8934,26.8342,26.8611,15000.0
2009-12-28 12:30:00,49.83,49.87,49.75,49.85,11600.0,26.8557,26.8773,26.8126,26.8665,11600.0
2009-12-28 13:00:00,49.86,49.9,49.86,49.89,21000.0,26.8719,26.8934,26.8719,26.8881,21000.0
2009-12-28 13:30:00,49.89,49.9,49.76,49.81,51100.0,26.8881,26.8934,26.818,26.8449,51100.0
2009-12-28 14:00:00,49.82,49.84,49.7,49.83,72600.0,26.8503,26.8611,26.7857,26.8557,72600.0
2009-12-28 14:30:00,49.84,49.99,49.77,49.97,35900.0,26.8611,26.9419,26.8234,26.9312,35900.0
2009-12-28 15:00:00,49.98,50.01,49.65,49.74,306100.0,26.9366,26.9527,26.7587,26.8072,306100.0
2009-12-28 15:30:00,49.75,49.91,49.7,49.91,75400.0,26.8126,26.8988,26.7857,26.8988,75400.0
2009-12-29 09:30:00,49.97,49.97,49.73,49.82,29000.0,26.9312,26.9312,26.8018,26.8503,29000.0
2009-12-29 10:00:00,49.82,49.85,49.63,49.75,15400.0,26.8503,26.8665,26.7479,26.8126,15400.0
2009-12-29 10:30:00,49.76,49.78,49.15,49.34,84600.0,26.818,26.8288,26.4892,26.5916,84600.0
2009-12-29 11:00:00,49.35,49.51,49.19,49.48,59100.0,26.597,26.6833,26.5108,26.6671,59100.0
2009-12-29 11:30:00,49.46,49.46,49.31,49.33,19900.0,26.6563,26.6563,26.5755,26.5862,19900.0
2009-12-29 12:00:00,49.32,49.33,49.04,49.05,62400.0,26.5809,26.5862,26.4299,26.4353,62400.0
2009-12-29 12:30:00,49.06,49.07,48.76,48.76,50100.0,26.4407,26.4461,26.279,26.279,50100.0
2009-12-29 13:00:00,48.76,48.94,48.7,48.86,41600.0,26.279,26.3761,26.2467,26.3329,41600.0
2009-12-29 13:30:00,48.85,49.22,48.83,49.09,44000.0,26.3275,26.527,26.3168,26.4569,44000.0
2009-12-29 14:00:00,49.1,49.26,49.1,49.26,33400.0,26.4623,26.5485,26.4623,26.5485,33400.0
2009-12-29 14:30:00,49.25,49.42,49.25,49.35,26700.0,26.5431,26.6347,26.5431,26.597,26700.0
2009-12-29 15:00:00,49.37,49.45,49.34,49.39,22900.0,26.6078,26.6509,26.5916,26.6186,22900.0
2009-12-29 15:30:00,49.37,49.37,49.1,49.2,85400.0,26.6078,26.6078,26.4623,26.5162,85400.0
2009-12-30 09:30:00,49.29,49.45,49.0,49.45,86100.0,26.5647,26.6509,26.4084,26.6509,86100.0
2009-12-30 10:00:00,49.45,49.66,49.45,49.57,29600.0,26.6509,26.7641,26.6509,26.7156,29600.0
2009-12-30 10:30:00,49.56,49.6,49.5,49.56,41800.0,26.7102,26.7318,26.6779,26.7102,41800.0
2009-12-30 11:00:00,49.57,49.79,49.55,49.79,27100.0,26.7156,26.8342,26.7048,26.8342,27100.0
2009-12-30 11:30:00,49.79,50.11,49.74,50.0,58600.0,26.8342,27.0066,26.8072,26.9473,58600.0
2009-12-30 12:00:00,49.99,50.04,49.85,49.85,40100.0,26.9419,26.9689,26.8665,26.8665,40100.0
2009-12-30 12:30:00,49.85,49.85,49.58,49.59,47600.0,26.8665,26.8665,26.721,26.7264,47600.0
2009-12-30 13:00:00,49.6,49.61,49.41,49.41,36000.0,26.7318,26.7371,26.6294,26.6294,36000.0
2009-12-30 13:30:00,49.41,49.42,49.23,49.37,21500.0,26.6294,26.6347,26.5323,26.6078,21500.0
2009-12-30 14:00:00,49.36,49.62,49.36,49.62,29300.0,26.6024,26.7425,26.6024,26.7425,29300.0
2009-12-30 14:30:00,49.64,49.85,49.63,49.85,34000.0,26.7533,26.8665,26.7479,26.8665,34000.0
2009-12-30 15:00:00,49.83,49.83,49.63,49.68,42000.0,26.8557,26.8557,26.7479,26.7749,42000.0
2009-12-30 15:30:00,49.68,49.83,49.67,49.79,93500.0,26.7749,26.8557,26.7695,26.8342,93500.0
2009-12-31 09:30:00,50.02,50.17,49.87,50.02,35400.0,26.9581,27.039,26.8773,26.9581,35400.0
2009-12-31 10:00:00,50.02,50.2,49.96,50.16,19000.0,26.9581,27.0551,26.9258,27.0336,19000.0
2009-12-31 10:30:00,50.17,50.43,50.17,50.31,29800.0,27.039,27.1791,27.039,27.1144,29800.0
2009-12-31 11:00:00,50.3,50.35,50.28,50.33,33700.0,27.109,27.136,27.0982,27.1252,33700.0
2009-12-31 11:30:00,50.31,50.4,50.29,50.36,29900.0,27.1144,27.1629,27.1036,27.1414,29900.0
2009-12-31 12:00:00,50.36,50.58,50.31,50.44,109100.0,27.1414,27.2599,27.1144,27.1845,109100.0
2009-12-31 12:30:00,50.44,50.76,50.4,50.47,93200.0,27.1845,27.3569,27.1629,27.2006,93200.0
2009-12-31 13:00:00,50.47,50.49,50.4,50.45,31100.0,27.2006,27.2114,27.1629,27.1899,31100.0
2009-12-31 13:30:00,50.45,50.55,50.44,50.52,42600.0,27.1899,27.2438,27.1845,27.2276,42600.0
2009-12-31 14:00:00,50.54,50.58,50.47,50.52,42400.0,27.2384,27.2599,27.2006,27.2276,42400.0
2009-12-31 14:30:00,50.52,50.58,50.49,50.55,44800.0,27.2276,27.2599,27.2114,27.2438,44800.0
2009-12-31 15:00:00,50.55,50.81,50.55,50.66,95200.0,27.2438,27.3839,27.2438,27.303,95200.0
2009-12-31 15:30:00,50.65,50.67,50.1,50.23,364700.0,27.2977,27.3084,27.0012,27.0713,364700.0
2010-01-04 09:30:00,50.38,51.01,50.13,50.2,108800.0,27.1521,27.4917,27.0174,27.0551,108800.0
2010-01-04 10:00:00,50.2,50.33,49.43,49.82,116000.0,27.0551,27.1252,26.6401,26.8503,116000.0
2010-01-04 10:30:00,49.82,50.43,49.82,50.16,127400.0,26.8503,27.1791,26.8503,27.0336,127400.0
2010-01-04 11:00:00,50.16,50.24,49.83,49.86,56800.0,27.0336,27.0767,26.8557,26.8719,56800.0
2010-01-04 11:30:00,49.9,50.05,49.8,49.98,38200.0,26.8934,26.9743,26.8395,26.9366,38200.0
2010-01-04 12:00:00,49.99,50.01,49.75,49.87,54100.0,26.9419,26.9527,26.8126,26.8773,54100.0
2010-01-04 12:30:00,49.87,50.09,49.87,50.09,30000.0,26.8773,26.9958,26.8773,26.9958,30000.0
2010-01-04 13:00:00,50.07,50.08,49.93,50.02,37100.0,26.9851,26.9905,26.9096,26.9581,37100.0
2010-01-04 13:30:00,50.04,50.07,49.96,49.98,55900.0,26.9689,26.9851,26.9258,26.9366,55900.0
2010-01-04 14:00:00,49.97,50.01,49.9,49.92,89700.0,26.9312,26.9527,26.8934,26.9042,89700.0
2010-01-04 14:30:00,49.91,49.94,49.7,49.7,96100.0,26.8988,26.915,26.7857,26.7857,96100.0
2010-01-04 15:00:00,49.69,50.04,49.67,50.04,93100.0,26.7803,26.9689,26.7695,26.9689,93100.0
2010-01-04 15:30:00,50.04,50.2,49.87,50.15,217300.0,26.9689,27.0551,26.8773,27.0282,217300.0
2010-01-05 09:30:00,50.03,50.31,49.57,49.58,51100.0,26.9635,27.1144,26.7156,26.721,51100.0
2010-01-05 10:00:00,49.58,49.92,49.57,49.88,31300.0,26.721,26.9042,26.7156,26.8827,31300.0
2010-01-05 10:30:00,49.88,49.96,49.71,49.79,20600.0,26.8827,26.9258,26.791,26.8342,20600.0
2010-01-05 11:00:00,49.78,49.78,49.52,49.63,50800.0,26.8288,26.8288,26.6886,26.7479,50800.0
2010-01-05 11:30:00,49.63,49.78,49.59,49.75,227700.0,26.7479,26.8288,26.7264,26.8126,227700.0
2010-01-05 12:00:00,49.74,50.09,49.69,50.05,90500.0,26.8072,26.9958,26.7803,26.9743,90500.0
2010-01-05 12:30:00,50.06,50.29,50.02,50.25,38000.0,26.9797,27.1036,26.9581,27.0821,38000.0
2010-01-05 13:00:00,50.23,50.35,50.17,50.35,23900.0,27.0713,27.136,27.039,27.136,23900.0
2010-01-05 13:30:00,50.35,50.47,50.31,50.35,27900.0,27.136,27.2006,27.1144,27.136,27900.0
2010-01-05 14:00:00,50.36,50.43,50.31,50.38,34400.0,27.1414,27.1791,27.1144,27.1521,34400.0
2010-01-05 14:30:00,50.38,50.5,50.35,50.37,27600.0,27.1521,27.2168,27.136,27.1467,27600.0
2010-01-05 15:00:00,50.37,50.44,50.3,50.3,63800.0,27.1467,27.1845,27.109,27.109,63800.0
2010-01-05 15:30:00,50.31,50.55,50.28,50.47,118600.0,27.1144,27.2438,27.0982,27.2006,118600.0
2010-01-06 09:30:00,50.66,50.76,50.36,50.55,102800.0,27.303,27.3569,27.1414,27.2438,102800.0
2010-01-06 10:00:00,50.53,50.56,50.19,50.2,115200.0,27.233,27.2491,27.0497,27.0551,115200.0
2010-01-06 10:30:00,50.19,50.27,50.07,50.2,34000.0,27.0497,27.0929,26.9851,27.0551,34000.0
2010-01-06 11:00:00,50.21,50.26,50.05,50.15,166000.0,27.0605,27.0875,26.9743,27.0282,166000.0
2010-01-06 11:30:00,50.18,50.22,50.05,50.14,35700.0,27.0443,27.0659,26.9743,27.0228,35700.0
2010-01-06 12:00:00,50.16,50.21,49.9,49.9,36300.0,27.0336,27.0605,26.8934,26.8934,36300.0
2010-01-06 12:30:00,49.94,49.94,49.82,49.86,23800.0,26.915,26.915,26.8503,26.8719,23800.0
2010-01-06 13:00:00,49.87,49.9,49.64,49.66,35500.0,26.8773,26.8934,26.7533,26.7641,35500.0
2010-01-06 13:30:00,49.65,49.72,49.58,49.62,67700.0,26.7587,26.7964,26.721,26.7425,67700.0
2010-01-06 14:00:00,49.62,49.73,49.55,49.61,52700.0,26.7425,26.8018,26.7048,26.7371,52700.0
2010-01-06 14:30:00,49.61,49.74,49.6,49.7,46300.0,26.7371,26.8072,26.7318,26.7857,46300.0
2010-01-06 15:00:00,49.7,49.76,49.68,49.7,78000.0,26.7857,26.818,26.7749,26.7857,78000.0
2010-01-06 15:30:00,49.7,49.81,49.6,49.8,155700.0,26.7857,26.8449,26.7318,26.8395,155700.0
2010-01-07 09:30:00,49.68,50.0,49.52,49.83,32400.0,26.7749,26.9473,26.6886,26.8557,32400.0
2010-01-07 10:00:00,49.83,49.99,49.56,49.91,34900.0,26.8557,26.9419,26.7102,26.8988,34900.0
2010-01-07 10:30:00,49.97,50.41,49.92,50.13,107300.0,26.9312,27.1683,26.9042,27.0174,107300.0
2010-01-07 11:00:00,50.11,50.28,50.06,50.14,49100.0,27.0066,27.0982,26.9797,27.0228,49100.0
2010-01-07 11:30:00,50.13,50.17,49.99,50.09,20600.0,27.0174,27.039,26.9419,26.9958,20600.0
2010-01-07 12:00:00,50.08,50.48,50.06,50.36,253400.0,26.9905,27.206,26.9797,27.1414,253400.0
2010-01-07 12:30:00,50.36,50.43,50.28,50.36,37700.0,27.1414,27.1791,27.0982,27.1414,37700.0
2010-01-07 13:00:00,50.38,50.38,50.03,50.03,19000.0,27.1521,27.1521,26.9635,26.9635,19000.0
2010-01-07 13:30:00,50.02,50.27,49.99,50.13,126400.0,26.9581,27.0929,26.9419,27.0174,126400.0
2010-01-07 14:00:00,50.15,50.29,50.05,50.27,38800.0,27.0282,27.1036,26.9743,27.0929,38800.0
2010-01-07 14:30:00,50.27,50.4,50.16,50.19,51100.0,27.0929,27.1629,27.0336,27.0497,51100.0
2010-01-07 15:00:00,50.18,50.34,50.06,50.33,15400.0,27.0443,27.1306,26.9797,27.1252,15400.0
2010-01-07 15:30:00,50.32,50.42,50.15,50.19,93500.0,27.1198,27.1737,27.0282,27.0497,93500.0
2010-01-08 09:30:00,50.12,50.29,49.94,50.03,26600.0,27.012,27.1036,26.915,26.9635,26600.0
2010-01-08 10:00:00,50.07,50.27,49.91,50.2,57600.0,26.9851,27.0929,26.8988,27.0551,57600.0
2010-01-08 10:30:00,50.2,50.2,49.97,50.1,51200.0,27.0551,27.0551,26.9312,27.0012,51200.0
2010-01-08 11:00:00,50.1,50.26,50.06,50.2,55700.0,27.0012,27.0875,26.9797,27.0551,55700.0
2010-01-08 11:30:00,50.24,50.28,50.15,50.22,69100.0,27.0767,27.0982,27.0282,27.0659,69100.0
2010-01-08 12:00:00,50.25,50.51,50.22,50.5,86600.0,27.0821,27.2222,27.0659,27.2168,86600.0
2010-01-08 12:30:00,50.5,50.56,50.46,50.5,34800.0,27.2168,27.2491,27.1953,27.2168,34800.0
2010-01-08 13:00:00,50.51,50.57,50.42,50.56,58300.0,27.2222,27.2545,27.1737,27.2491,58300.0
2010-01-08 13:30:00,50.58,50.75,50.54,50.65,57200.0,27.2599,27.3515,27.2384,27.2977,57200.0
2010-01-08 14:00:00,50.66,50.82,50.61,50.79,66000.0,27.303,27.3893,27.2761,27.3731,66000.0
2010-01-08 14:30:00,50.81,50.83,50.75,50.8,69500.0,27.3839,27.3947,27.3515,27.3785,69500.0
2010-01-08 15:00:00,50.8,50.9,50.73,50.76,67500.0,27.3785,27.4324,27.3408,27.3569,67500.0
2010-01-08 15:30:00,50.77,50.94,50.74,50.78,223500.0,27.3623,27.4539,27.3462,27.3677,223500.0
2010-01-11 09:30:00,51.19,51.39,50.94,51.11,89400.0,27.5887,27.6965,27.4539,27.5456,89400.0
2010-01-11 10:00:00,51.1,51.23,50.8,50.92,58100.0,27.5402,27.6102,27.3785,27.4432,58100.0
2010-01-11 10:30:00,50.92,51.02,50.76,50.83,50600.0,27.4432,27.4971,27.3569,27.3947,50600.0
2010-01-11 11:00:00,50.83,50.84,50.52,50.52,20300.0,27.3947,27.4001,27.2276,27.2276,20300.0
2010-01-11 11:30:00,50.55,50.77,50.42,50.58,43200.0,27.2438,27.3623,27.1737,27.2599,43200.0
2010-01-11 12:00:00,50.59,50.65,50.49,50.56,12900.0,27.2653,27.2977,27.2114,27.2491,12900.0
2010-01-11 12:30:00,50.59,50.6,50.4,50.46,29300.0,27.2653,27.2707,27.1629,27.1953,29300.0
2010-01-11 13:00:00,50.47,50.52,50.36,50.43,12500.0,27.2006,27.2276,27.1414,27.1791,12500.0
2010-01-11 13:30:00,50.42,50.5,50.4,50.48,13400.0,27.1737,27.2168,27.1629,27.206,13400.0
2010-01-11 14:00:00,50.48,50.57,50.42,50.49,27900.0,27.206,27.2545,27.1737,27.2114,27900.0
2010-01-11 14:30:00,50.46,50.57,50.42,50.56,17500.0,27.1953,27.2545,27.1737,27.2491,17500.0
2010-01-11 15:00:00,50.56,50.67,50.55,50.62,39100.0,27.2491,27.3084,27.2438,27.2815,39100.0
2010-01-11 15:30:00,50.62,50.69,50.49,50.55,164600.0,27.2815,27.3192,27.2114,27.2438,164600.0
2010-01-12 09:30:00,50.14,50.5,49.95,50.0,74600.0,27.0228,27.2168,26.9204,26.9473,74600.0
2010-01-12 10:00:00,50.0,50.08,49.66,49.86,57400.0,26.9473,26.9905,26.7641,26.8719,57400.0
2010-01-12 10:30:00,49.87,50.05,49.81,49.86,46800.0,26.8773,26.9743,26.8449,26.8719,46800.0
2010-01-12 11:00:00,49.85,50.08,49.75,50.03,64500.0,26.8665,26.9905,26.8126,26.9635,64500.0
2010-01-12 11:30:00,50.04,50.21,49.9,50.17,59600.0,26.9689,27.0605,26.8934,27.039,59600.0
2010-01-12 12:00:00,50.18,50.19,49.77,49.77,38900.0,27.0443,27.0497,26.8234,26.8234,38900.0
2010-01-12 12:30:00,49.77,49.94,49.64,49.75,62600.0,26.8234,26.915,26.7533,26.8126,62600.0
2010-01-12 13:00:00,49.75,49.82,49.42,49.52,51900.0,26.8126,26.8503,26.6347,26.6886,51900.0
2010-01-12 13:30:00,49.55,49.75,49.49,49.71,31000.0,26.7048,26.8126,26.6725,26.791,31000.0
2010-01-12 14:00:00,49.69,49.76,49.6,49.73,35900.0,26.7803,26.818,26.7318,26.8018,35900.0
2010-01-12 14:30:00,49.73,50.12,49.69,50.09,28600.0,26.8018,27.012,26.7803,26.9958,28600.0
2010-01-12 15:00:00,50.06,50.15,50.0,50.12,64500.0,26.9797,27.0282,26.9473,27.012,64500.0
2010-01-12 15:30:00,50.09,50.17,49.84,49.97,153700.0,26.9958,27.039,26.8611,26.9312,153700.0
2010-01-13 09:30:00,50.0,50.24,49.9,49.9,45800.0,26.9473,27.0767,26.8934,26.8934,45800.0
2010-01-13 10:00:00,49.91,50.03,49.83,49.94,20900.0,26.8988,26.9635,26.8557,26.915,20900.0
2010-01-13 10:30:00,49.9,50.03,49.9,50.0,31500.0,26.8934,26.9635,26.8934,26.9473,31500.0
2010-01-13 11:00:00,50.0,50.25,49.98,50.19,87900.0,26.9473,27.0821,26.9366,27.0497,87900.0
2010-01-13 11:30:00,50.16,50.17,49.91,50.12,40900.0,27.0336,27.039,26.8988,27.012,40900.0
2010-01-13 12:00:00,50.09,50.25,49.93,50.2,31100.0,26.9958,27.0821,26.9096,27.0551,31100.0
2010-01-13 12:30:00,50.2,50.2,49.94,50.01,47200.0,27.0551,27.0551,26.915,26.9527,47200.0
2010-01-13 13:00:00,49.98,50.01,49.76,49.94,42900.0,26.9366,26.9527,26.818,26.915,42900.0
2010-01-13 13:30:00,49.94,49.96,49.75,49.81,44900.0,26.915,26.9258,26.8126,26.8449,44900.0
2010-01-13 14:00:00,49.8,49.89,49.75,49.86,61800.0,26.8395,26.8881,26.8126,26.8719,61800.0
2010-01-13 14:30:00,49.86,50.02,49.86,50.02,44600.0,26.8719,26.9581,26.8719,26.9581,44600.0
2010-01-13 15:00:00,50.02,50.19,49.97,50.12,39900.0,26.9581,27.0497,26.9312,27.012,39900.0
2010-01-13 15:30:00,50.15,50.47,50.11,50.25,168200.0,27.0282,27.2006,27.0066,27.0821,168200.0
2010-01-14 09:30:00,49.99,50.12,49.73,49.95,20300.0,26.9419,27.012,26.8018,26.9204,20300.0
2010-01-14 10:00:00,49.95,50.2,49.9,50.13,38700.0,26.9204,27.0551,26.8934,27.0174,38700.0
2010-01-14 10:30:00,50.11,50.17,49.9,49.98,29200.0,27.0066,27.039,26.8934,26.9366,29200.0
2010-01-14 11:00:00,49.96,50.32,49.95,50.27,71300.0,26.9258,27.1198,26.9204,27.0929,71300.0
2010-01-14 11:30:00,50.28,50.39,50.15,50.23,21500.0,27.0982,27.1575,27.0282,27.0713,21500.0
2010-01-14 12:00:00,50.22,50.26,50.03,50.03,29400.0,27.0659,27.0875,26.9635,26.9635,29400.0
2010-01-14 12:30:00,50.03,50.14,50.02,50.05,20900.0,26.9635,27.0228,26.9581,26.9743,20900.0
2010-01-14 13:00:00,50.06,50.18,50.02,50.07,12100.0,26.9797,27.0443,26.9581,26.9851,12100.0
2010-01-14 13:30:00,50.1,50.36,50.03,50.35,63500.0,27.0012,27.1414,26.9635,27.136,63500.0
2010-01-14 14:00:00,50.36,50.49,50.25,50.44,69400.0,27.1414,27.2114,27.0821,27.1845,69400.0
2010-01-14 14:30:00,50.45,50.5,50.44,50.45,65600.0,27.1899,27.2168,27.1845,27.1899,65600.0
2010-01-14 15:00:00,50.42,50.73,50.42,50.69,126000.0,27.1737,27.3408,27.1737,27.3192,126000.0
2010-01-14 15:30:00,50.69,50.84,50.54,50.54,260500.0,27.3192,27.4001,27.2384,27.2384,260500.0
2010-01-15 09:30:00,50.43,50.5,50.0,50.02,111100.0,27.1791,27.2168,26.9473,26.9581,111100.0
2010-01-15 10:00:00,50.03,50.15,49.76,49.86,61000.0,26.9635,27.0282,26.818,26.8719,61000.0
2010-01-15 10:30:00,49.85,50.01,49.63,49.8,123700.0,26.8665,26.9527,26.7479,26.8395,123700.0
2010-01-15 11:00:00,49.79,50.25,49.7,50.15,125100.0,26.8342,27.0821,26.7857,27.0282,125100.0
2010-01-15 11:30:00,50.1,50.5,50.08,50.46,91400.0,27.0012,27.2168,26.9905,27.1953,91400.0
2010-01-15 12:00:00,50.46,50.5,50.34,50.45,119200.0,27.1953,27.2168,27.1306,27.1899,119200.0
2010-01-15 12:30:00,50.46,50.66,50.41,50.66,88600.0,27.1953,27.303,27.1683,27.303,88600.0
2010-01-15 13:00:00,50.62,50.63,50.33,50.53,106300.0,27.2815,27.2869,27.1252,27.233,106300.0
2010-01-15 13:30:00,50.52,50.55,50.4,50.5,48600.0,27.2276,27.2438,27.1629,27.2168,48600.0
2010-01-15 14:00:00,50.49,50.5,50.23,50.29,88600.0,27.2114,27.2168,27.0713,27.1036,88600.0
2010-01-15 14:30:00,50.26,50.26,50.1,50.14,57300.0,27.0875,27.0875,27.0012,27.0228,57300.0
2010-01-15 15:00:00,50.16,50.3,50.1,50.27,78700.0,27.0336,27.109,27.0012,27.0929,78700.0
2010-01-15 15:30:00,50.29,50.29,49.99,50.0,169800.0,27.1036,27.1036,26.9419,26.9473,169800.0
2010-01-19 09:30:00,50.09,50.55,50.09,50.33,46500.0,26.9958,27.2438,26.9958,27.1252,46500.0
2010-01-19 10:00:00,50.36,50.68,50.21,50.49,136300.0,27.1414,27.3138,27.0605,27.2114,136300.0
2010-01-19 10:30:00,50.51,50.87,50.5,50.78,72800.0,27.2222,27.4162,27.2168,27.3677,72800.0
2010-01-19 11:00:00,50.79,51.06,50.75,50.97,65000.0,27.3731,27.5186,27.3515,27.4701,65000.0
2010-01-19 11:30:00,50.97,51.17,50.92,51.03,74300.0,27.4701,27.5779,27.4432,27.5025,74300.0
2010-01-19 12:00:00,51.02,51.19,50.93,51.16,46500.0,27.4971,27.5887,27.4486,27.5725,46500.0
2010-01-19 12:30:00,51.17,51.28,51.11,51.21,63900.0,27.5779,27.6372,27.5456,27.5995,63900.0
2010-01-19 13:00:00,51.21,51.25,51.07,51.24,58500.0,27.5995,27.621,27.524,27.6156,58500.0
2010-01-19 13:30:00,51.24,51.4,51.21,51.34,42700.0,27.6156,27.7019,27.5995,27.6695,42700.0
2010-01-19 14:00:00,51.34,51.4,51.19,51.27,40900.0,27.6695,27.7019,27.5887,27.6318,40900.0
2010-01-19 14:30:00,51.25,51.29,51.14,51.19,66100.0,27.621,27.6426,27.5617,27.5887,66100.0
2010-01-19 15:00:00,51.19,51.21,50.99,51.12,99200.0,27.5887,27.5995,27.4809,27.551,99200.0
2010-01-19 15:30:00,51.12,51.33,51.04,51.1,259700.0,27.551,27.6641,27.5078,27.5402,259700.0
2010-01-20 09:30:00,50.77,50.77,50.26,50.58,54200.0,27.3623,27.3623,27.0875,27.2599,54200.0
2010-01-20 10:00:00,50.58,50.59,50.04,50.11,95100.0,27.2599,27.2653,26.9689,27.0066,95100.0
2010-01-20 10:30:00,50.09,50.23,50.0,50.17,51400.0,26.9958,27.0713,26.9473,27.039,51400.0
2010-01-20 11:00:00,50.16,50.17,49.76,49.82,51300.0,27.0336,27.039,26.818,26.8503,51300.0
2010-01-20 11:30:00,49.85,50.13,49.85,50.1,44800.0,26.8665,27.0174,26.8665,27.0012,44800.0
2010-01-20 12:00:00,50.11,50.3,50.09,50.25,72400.0,27.0066,27.109,26.9958,27.0821,72400.0
2010-01-20 12:30:00,50.23,50.44,50.17,50.32,33700.0,27.0713,27.1845,27.039,27.1198,33700.0
2010-01-20 13:00:00,50.31,50.46,50.28,50.46,27500.0,27.1144,27.1953,27.0982,27.1953,27500.0
2010-01-20 13:30:00,50.44,50.61,50.44,50.54,22300.0,27.1845,27.2761,27.1845,27.2384,22300.0
2010-01-20 14:00:00,50.49,50.59,50.35,50.39,32900.0,27.2114,27.2653,27.136,27.1575,32900.0
2010-01-20 14:30:00,50.38,50.47,50.32,50.37,54000.0,27.1521,27.2006,27.1198,27.1467,54000.0
2010-01-20 15:00:00,50.34,50.45,50.3,50.3,61200.0,27.1306,27.1899,27.109,27.109,61200.0
2010-01-20 15:30:00,50.3,50.51,50.21,50.49,149700.0,27.109,27.2222,27.0605,27.2114,149700.0
2010-01-21 09:30:00,50.76,51.03,50.56,51.01,83400.0,27.3569,27.5025,27.2491,27.4917,83400.0
2010-01-21 10:00:00,51.0,51.24,50.7,50.83,153400.0,27.4863,27.6156,27.3246,27.3947,153400.0
2010-01-21 10:30:00,50.73,51.04,50.62,50.95,140600.0,27.3408,27.5078,27.2815,27.4593,140600.0
2010-01-21 11:00:00,50.96,51.35,50.82,51.12,143400.0,27.4647,27.6749,27.3893,27.551,143400.0
2010-01-21 11:30:00,51.1,51.28,50.88,51.02,148300.0,27.5402,27.6372,27.4216,27.4971,148300.0
2010-01-21 12:00:00,51.02,51.13,50.64,50.72,92200.0,27.4971,27.5563,27.2923,27.3354,92200.0
2010-01-21 12:30:00,50.72,50.88,50.67,50.87,43000.0,27.3354,27.4216,27.3084,27.4162,43000.0
2010-01-21 13:00:00,50.88,50.89,50.53,50.57,61000.0,27.4216,27.427,27.233,27.2545,61000.0
2010-01-21 13:30:00,50.58,50.69,50.53,50.62,39900.0,27.2599,27.3192,27.233,27.2815,39900.0
2010-01-21 14:00:00,50.63,50.88,50.31,50.88,71000.0,27.2869,27.4216,27.1144,27.4216,71000.0
2010-01-21 14:30:00,50.86,51.03,50.79,50.99,101900.0,27.4108,27.5025,27.3731,27.4809,101900.0
2010-01-21 15:00:00,50.99,51.0,50.59,50.66,133300.0,27.4809,27.4863,27.2653,27.303,133300.0
2010-01-21 15:30:00,50.65,50.74,50.46,50.53,277400.0,27.2977,27.3462,27.1953,27.233,277400.0
2010-01-22 09:30:00,50.4,50.95,50.25,50.44,40400.0,27.1629,27.4593,27.0821,27.1845,40400.0
2010-01-22 10:00:00,50.4,50.61,49.5,49.81,87000.0,27.1629,27.2761,26.6779,26.8449,87000.0
2010-01-22 10:30:00,49.83,49.93,49.48,49.61,76000.0,26.8557,26.9096,26.6671,26.7371,76000.0
2010-01-22 11:00:00,49.66,49.77,49.4,49.77,65800.0,26.7641,26.8234,26.624,26.8234,65800.0
2010-01-22 11:30:00,49.78,49.93,49.48,49.52,55100.0,26.8288,26.9096,26.6671,26.6886,55100.0
2010-01-22 12:00:00,49.54,49.76,49.5,49.7,73400.0,26.6994,26.818,26.6779,26.7857,73400.0
2010-01-22 12:30:00,49.69,49.97,49.68,49.84,69000.0,26.7803,26.9312,26.7749,26.8611,69000.0
2010-01-22 13:00:00,49.84,50.09,49.75,49.98,71800.0,26.8611,26.9958,26.8126,26.9366,71800.0
2010-01-22 13:30:00,49.98,50.0,49.65,49.7,67900.0,26.9366,26.9473,26.7587,26.7857,67900.0
2010-01-22 14:00:00,49.68,49.76,49.54,49.59,43900.0,26.7749,26.818,26.6994,26.7264,43900.0
2010-01-22 14:30:00,49.58,49.69,49.5,49.55,93000.0,26.721,26.7803,26.6779,26.7048,93000.0
2010-01-22 15:00:00,49.55,49.73,49.32,49.42,147300.0,26.7048,26.8018,26.5809,26.6347,147300.0
2010-01-22 15:30:00,49.41,49.48,49.01,49.16,270600.0,26.6294,26.6671,26.4138,26.4946,270600.0
2010-01-25 09:30:00,49.71,49.77,49.22,49.22,32300.0,26.791,26.8234,26.527,26.527,32300.0
2010-01-25 10:00:00,49.2,49.31,48.88,48.98,73400.0,26.5162,26.5755,26.3437,26.3976,73400.0
2010-01-25 10:30:00,48.87,48.92,48.63,48.74,44800.0,26.3383,26.3653,26.209,26.2683,44800.0
2010-01-25 11:00:00,48.75,48.78,48.36,48.43,75800.0,26.2737,26.2898,26.0635,26.1012,75800.0
2010-01-25 11:30:00,48.38,48.52,48.26,48.32,70700.0,26.0742,26.1497,26.0096,26.0419,70700.0
2010-01-25 12:00:00,48.35,48.83,48.31,48.76,35400.0,26.0581,26.3168,26.0365,26.279,35400.0
2010-01-25 12:30:00,48.76,48.97,48.76,48.94,36800.0,26.279,26.3922,26.279,26.3761,36800.0
2010-01-25 13:00:00,48.91,48.94,48.67,48.86,24900.0,26.3599,26.3761,26.2305,26.3329,24900.0
2010-01-25 13:30:00,48.88,48.89,48.7,48.8,25800.0,26.3437,26.3491,26.2467,26.3006,25800.0
2010-01-25 14:00:00,48.75,48.81,48.66,48.7,23200.0,26.2737,26.306,26.2251,26.2467,23200.0
2010-01-25 14:30:00,48.69,48.98,48.67,48.9,27500.0,26.2413,26.3976,26.2305,26.3545,27500.0
2010-01-25 15:00:00,48.9,49.02,48.75,48.8,36900.0,26.3545,26.4192,26.2737,26.3006,36900.0
2010-01-25 15:30:00,48.81,48.92,48.64,48.78,93900.0,26.306,26.3653,26.2144,26.2898,93900.0
2010-01-26 09:30:00,48.66,48.66,48.29,48.45,26000.0,26.2251,26.2251,26.0257,26.112,26000.0
2010-01-26 10:00:00,48.51,48.79,48.4,48.74,40900.0,26.1443,26.2952,26.085,26.2683,40900.0
2010-01-26 10:30:00,48.76,48.92,48.75,48.81,59800.0,26.279,26.3653,26.2737,26.306,59800.0
2010-01-26 11:00:00,48.83,49.19,48.78,49.04,34400.0,26.3168,26.5108,26.2898,26.4299,34400.0
2010-01-26 11:30:00,49.04,49.27,48.99,49.21,21500.0,26.4299,26.5539,26.403,26.5216,21500.0
2010-01-26 12:00:00,49.19,49.26,49.07,49.12,34000.0,26.5108,26.5485,26.4461,26.4731,34000.0
2010-01-26 12:30:00,49.15,49.23,49.04,49.15,16900.0,26.4892,26.5323,26.4299,26.4892,16900.0
2010-01-26 13:00:00,49.15,49.15,48.91,49.04,20200.0,26.4892,26.4892,26.3599,26.4299,20200.0
2010-01-26 13:30:00,49.05,49.19,49.03,49.19,27800.0,26.4353,26.5108,26.4246,26.5108,27800.0
2010-01-26 14:00:00,49.19,49.21,49.03,49.1,38000.0,26.5108,26.5216,26.4246,26.4623,38000.0
2010-01-26 14:30:00,49.11,49.24,48.96,49.19,47100.0,26.4677,26.5377,26.3868,26.5108,47100.0
2010-01-26 15:00:00,49.16,49.22,48.91,48.92,58900.0,26.4946,26.527,26.3599,26.3653,58900.0
2010-01-26 15:30:00,48.92,48.97,48.44,48.49,271000.0,26.3653,26.3922,26.1066,26.1335,271000.0
2010-01-27 09:30:00,48.35,48.82,48.07,48.25,42200.0,26.0581,26.3114,25.9072,26.0042,42200.0
2010-01-27 10:00:00,48.25,48.25,47.83,48.03,70400.0,26.0042,26.0042,25.7778,25.8856,70400.0
2010-01-27 10:30:00,48.04,48.22,47.97,48.22,45000.0,25.891,25.988,25.8533,25.988,45000.0
2010-01-27 11:00:00,48.24,48.61,48.14,48.43,42700.0,25.9988,26.1982,25.9449,26.1012,42700.0
2010-01-27 11:30:00,48.44,48.51,48.1,48.21,35000.0,26.1066,26.1443,25.9233,25.9826,35000.0
2010-01-27 12:00:00,48.2,48.26,47.88,48.0,51100.0,25.9772,26.0096,25.8048,25.8694,51100.0
2010-01-27 12:30:00,47.98,48.14,47.93,48.1,70800.0,25.8587,25.9449,25.8317,25.9233,70800.0
2010-01-27 13:00:00,48.08,48.21,48.0,48.12,32900.0,25.9126,25.9826,25.8694,25.9341,32900.0
2010-01-27 13:30:00,48.12,48.15,47.98,47.98,21200.0,25.9341,25.9503,25.8587,25.8587,21200.0
2010-01-27 14:00:00,47.97,48.15,47.79,48.0,47800.0,25.8533,25.9503,25.7563,25.8694,47800.0
2010-01-27 14:30:00,48.02,48.46,47.91,48.19,46500.0,25.8802,26.1174,25.8209,25.9718,46500.0
2010-01-27 15:00:00,48.16,48.35,47.99,48.29,56700.0,25.9557,26.0581,25.8641,26.0257,56700.0
2010-01-27 15:30:00,48.3,48.67,48.29,48.62,153700.0,26.0311,26.2305,26.0257,26.2036,153700.0
2010-01-28 09:30:00,48.7,48.89,48.57,48.69,17800.0,26.2467,26.3491,26.1766,26.2413,17800.0
2010-01-28 10:00:00,48.61,48.62,48.13,48.15,15300.0,26.1982,26.2036,25.9395,25.9503,15300.0
2010-01-28 10:30:00,48.14,48.44,48.11,48.3,13000.0,25.9449,26.1066,25.9287,26.0311,13000.0
2010-01-28 11:00:00,48.28,48.32,48.0,48.0,20800.0,26.0203,26.0419,25.8694,25.8694,20800.0
2010-01-28 11:30:00,48.0,48.06,47.7,48.01,31300.0,25.8694,25.9018,25.7078,25.8748,31300.0
2010-01-28 12:00:00,48.03,48.06,47.88,47.97,25300.0,25.8856,25.9018,25.8048,25.8533,25300.0
2010-01-28 12:30:00,47.98,48.21,47.94,48.14,53200.0,25.8587,25.9826,25.8371,25.9449,53200.0
2010-01-28 13:00:00,48.11,48.15,48.0,48.04,25900.0,25.9287,25.9503,25.8694,25.891,25900.0
2010-01-28 13:30:00,48.04,48.17,48.01,48.07,27600.0,25.891,25.9611,25.8748,25.9072,27600.0
2010-01-28 14:00:00,48.07,48.14,48.0,48.07,59200.0,25.9072,25.9449,25.8694,25.9072,59200.0
2010-01-28 14:30:00,48.06,48.06,47.85,47.95,72600.0,25.9018,25.9018,25.7886,25.8425,72600.0
2010-01-28 15:00:00,47.92,48.02,47.86,47.9,58800.0,25.8263,25.8802,25.794,25.8155,58800.0
2010-01-28 15:30:00,47.9,48.05,47.83,47.89,169500.0,25.8155,25.8964,25.7778,25.8102,169500.0
2010-01-29 09:30:00,48.14,48.35,47.88,47.96,33500.0,25.9449,26.0581,25.8048,25.8479,33500.0
2010-01-29 10:00:00,47.96,48.38,47.96,48.36,63500.0,25.8479,26.0742,25.8479,26.0635,63500.0
2010-01-29 10:30:00,48.38,48.41,48.06,48.06,216500.0,26.0742,26.0904,25.9018,25.9018,216500.0
2010-01-29 11:00:00,48.08,48.22,48.03,48.16,29500.0,25.9126,25.988,25.8856,25.9557,29500.0
2010-01-29 11:30:00,48.16,48.43,48.05,48.33,50900.0,25.9557,26.1012,25.8964,26.0473,50900.0
2010-01-29 12:00:00,48.32,48.36,48.15,48.23,39500.0,26.0419,26.0635,25.9503,25.9934,39500.0
2010-01-29 12:30:00,48.21,48.36,48.16,48.32,31600.0,25.9826,26.0635,25.9557,26.0419,31600.0
2010-01-29 13:00:00,48.3,48.3,48.17,48.21,32400.0,26.0311,26.0311,25.9611,25.9826,32400.0
2010-01-29 13:30:00,48.23,48.34,48.13,48.17,26900.0,25.9934,26.0527,25.9395,25.9611,26900.0
2010-01-29 14:00:00,48.17,48.2,48.06,48.09,40400.0,25.9611,25.9772,25.9018,25.9179,40400.0
2010-01-29 14:30:00,48.1,48.12,47.8,47.83,52300.0,25.9233,25.9341,25.7617,25.7778,52300.0
2010-01-29 15:00:00,47.86,48.01,47.5,47.73,135200.0,25.794,25.8748,25.6,25.7239,135200.0
2010-01-29 15:30:00,47.68,47.99,47.45,47.98,211000.0,25.697,25.8641,25.573,25.8587,211000.0
2010-02-01 09:30:00,48.18,48.54,48.05,48.09,59900.0,25.9665,26.1605,25.8964,25.9179,59900.0
2010-02-01 10:00:00,48.09,48.11,47.4,47.54,200800.0,25.9179,25.9287,25.5461,25.6215,200800.0
2010-02-01 10:30:00,47.54,47.58,47.3,47.3,79300.0,25.6215,25.6431,25.4922,25.4922,79300.0
2010-02-01 11:00:00,47.3,47.83,47.25,47.79,72400.0,25.4922,25.7778,25.4652,25.7563,72400.0
2010-02-01 11:30:00,47.81,48.06,47.79,47.99,129600.0,25.767,25.9018,25.7563,25.8641,129600.0
2010-02-01 12:00:00,47.99,48.21,47.98,48.19,87300.0,25.8641,25.9826,25.8587,25.9718,87300.0
2010-02-01 12:30:00,48.16,48.24,48.04,48.1,46200.0,25.9557,25.9988,25.891,25.9233,46200.0
2010-02-01 13:00:00,48.07,48.11,48.03,48.1,23000.0,25.9072,25.9287,25.8856,25.9233,23000.0
2010-02-01 13:30:00,48.09,48.12,47.98,48.03,53700.0,25.9179,25.9341,25.8587,25.8856,53700.0
2010-02-01 14:00:00,48.03,48.12,47.98,48.1,121900.0,25.8856,25.9341,25.8587,25.9233,121900.0
2010-02-01 14:30:00,48.09,48.15,48.01,48.04,56300.0,25.9179,25.9503,25.8748,25.891,56300.0
2010-02-01 15:00:00,48.05,48.17,47.99,48.11,57700.0,25.8964,25.9611,25.8641,25.9287,57700.0
2010-02-01 15:30:00,48.1,48.3,48.08,48.26,132900.0,25.9233,26.0311,25.9126,26.0096,132900.0
2010-02-02 09:30:00,48.56,48.64,48.32,48.56,90800.0,26.1713,26.2144,26.0419,26.1713,90800.0
2010-02-02 10:00:00,48.5,48.94,48.46,48.94,95800.0,26.1389,26.3761,26.1174,26.3761,95800.0
2010-02-02 10:30:00,48.95,49.14,48.93,49.14,79900.0,26.3814,26.4838,26.3707,26.4838,79900.0
2010-02-02 11:00:00,49.14,49.16,48.86,48.87,71700.0,26.4838,26.4946,26.3329,26.3383,71700.0
2010-02-02 11:30:00,48.89,49.16,48.8,48.98,51900.0,26.3491,26.4946,26.3006,26.3976,51900.0
2010-02-02 12:00:00,48.98,49.25,48.87,49.21,61200.0,26.3976,26.5431,26.3383,26.5216,61200.0
2010-02-02 12:30:00,49.23,49.23,48.93,49.1,25200.0,26.5323,26.5323,26.3707,26.4623,25200.0
2010-02-02 13:00:00,49.12,49.17,49.02,49.11,22000.0,26.4731,26.5,26.4192,26.4677,22000.0
2010-02-02 13:30:00,49.12,49.49,49.12,49.38,69400.0,26.4731,26.6725,26.4731,26.6132,69400.0
2010-02-02 14:00:00,49.38,49.71,49.36,49.51,476100.0,26.6132,26.791,26.6024,26.6833,476100.0
2010-02-02 14:30:00,49.53,49.75,49.48,49.56,77000.0,26.694,26.8126,26.6671,26.7102,77000.0
2010-02-02 15:00:00,49.56,49.62,49.42,49.61,99000.0,26.7102,26.7425,26.6347,26.7371,99000.0
2010-02-02 15:30:00,49.6,49.62,49.39,49.52,200000.0,26.7318,26.7425,26.6186,26.6886,200000.0
2010-02-03 09:30:00,49.4,49.44,48.99,49.17,210400.0,26.624,26.6455,26.403,26.5,210400.0
2010-02-03 10:00:00,49.16,49.2,48.76,48.91,55300.0,26.4946,26.5162,26.279,26.3599,55300.0
2010-02-03 10:30:00,48.92,49.2,48.89,49.01,30500.0,26.3653,26.5162,26.3491,26.4138,30500.0
2010-02-03 11:00:00,48.98,49.11,48.87,48.92,35900.0,26.3976,26.4677,26.3383,26.3653,35900.0
2010-02-03 11:30:00,48.93,48.93,48.65,48.77,30000.0,26.3707,26.3707,26.2198,26.2844,30000.0
2010-02-03 12:00:00,48.79,48.97,48.79,48.9,137000.0,26.2952,26.3922,26.2952,26.3545,137000.0
2010-02-03 12:30:00,48.87,49.02,48.8,48.97,51800.0,26.3383,26.4192,26.3006,26.3922,51800.0
2010-02-03 13:00:00,48.98,49.21,48.96,49.04,35600.0,26.3976,26.5216,26.3868,26.4299,35600.0
2010-02-03 13:30:00,49.06,49.15,49.02,49.08,47700.0,26.4407,26.4892,26.4192,26.4515,47700.0
2010-02-03 14:00:00,49.09,49.19,49.03,49.16,45400.0,26.4569,26.5108,26.4246,26.4946,45400.0
2010-02-03 14:30:00,49.16,49.28,49.13,49.22,30300.0,26.4946,26.5593,26.4785,26.527,30300.0
2010-02-03 15:00:00,49.24,49.32,49.1,49.24,63400.0,26.5377,26.5809,26.4623,26.5377,63400.0
2010-02-03 15:30:00,49.23,49.38,49.18,49.36,113200.0,26.5323,26.6132,26.5054,26.6024,113200.0
2010-02-04 09:30:00,49.04,49.04,48.29,48.3,47400.0,26.4299,26.4299,26.0257,26.0311,47400.0
2010-02-04 10:00:00,48.35,48.56,48.33,48.47,44400.0,26.0581,26.1713,26.0473,26.1227,44400.0
2010-02-04 10:30:00,48.47,48.63,48.47,48.52,80900.0,26.1227,26.209,26.1227,26.1497,80900.0
2010-02-04 11:00:00,48.55,48.7,48.48,48.7,199300.0,26.1659,26.2467,26.1281,26.2467,199300.0
2010-02-04 11:30:00,48.69,48.7,48.51,48.53,44100.0,26.2413,26.2467,26.1443,26.1551,44100.0
2010-02-04 12:00:00,48.52,48.67,48.5,48.62,98700.0,26.1497,26.2305,26.1389,26.2036,98700.0
2010-02-04 12:30:00,48.62,48.63,48.43,48.5,30400.0,26.2036,26.209,26.1012,26.1389,30400.0
2010-02-04 13:00:00,48.48,48.53,48.29,48.4,55600.0,26.1281,26.1551,26.0257,26.085,55600.0
2010-02-04 13:30:00,48.4,48.54,48.39,48.48,49900.0,26.085,26.1605,26.0796,26.1281,49900.0
2010-02-04 14:00:00,48.46,48.5,48.33,48.34,70900.0,26.1174,26.1389,26.0473,26.0527,70900.0
2010-02-04 14:30:00,48.32,48.37,48.19,48.21,35300.0,26.0419,26.0689,25.9718,25.9826,35300.0
2010-02-04 15:00:00,48.2,48.2,47.78,47.8,115500.0,25.9772,25.9772,25.7509,25.7617,115500.0
2010-02-04 15:30:00,47.77,48.23,47.75,47.92,288700.0,25.7455,25.9934,25.7347,25.8263,288700.0
2010-02-05 09:30:00,47.88,48.39,47.69,48.28,100100.0,25.8048,26.0796,25.7024,26.0203,100100.0
2010-02-05 10:00:00,48.27,48.67,47.83,48.62,228400.0,26.015,26.2305,25.7778,26.2036,228400.0
2010-02-05 10:30:00,48.64,48.68,48.23,48.28,73300.0,26.2144,26.2359,25.9934,26.0203,73300.0
2010-02-05 11:00:00,48.32,48.36,48.11,48.26,41700.0,26.0419,26.0635,25.9287,26.0096,41700.0
2010-02-05 11:30:00,48.22,48.27,47.9,48.16,93200.0,25.988,26.015,25.8155,25.9557,93200.0
2010-02-05 12:00:00,48.16,48.22,48.04,48.22,32400.0,25.9557,25.988,25.891,25.988,32400.0
2010-02-05 12:30:00,48.22,48.26,48.0,48.11,24800.0,25.988,26.0096,25.8694,25.9287,24800.0
2010-02-05 13:00:00,48.12,48.12,47.94,48.02,121600.0,25.9341,25.9341,25.8371,25.8802,121600.0
2010-02-05 13:30:00,48.02,48.03,47.78,47.78,81000.0,25.8802,25.8856,25.7509,25.7509,81000.0
2010-02-05 14:00:00,47.79,48.04,47.77,47.97,53800.0,25.7563,25.891,25.7455,25.8533,53800.0
2010-02-05 14:30:00,47.97,48.15,47.89,48.07,146100.0,25.8533,25.9503,25.8102,25.9072,146100.0
2010-02-05 15:00:00,48.04,48.45,47.99,48.24,143400.0,25.891,26.112,25.8641,25.9988,143400.0
2010-02-05 15:30:00,48.26,48.89,48.24,48.73,170500.0,26.0096,26.3491,25.9988,26.2629,170500.0
2010-02-08 09:30:00,48.78,49.04,48.5,48.65,24300.0,26.2898,26.4299,26.1389,26.2198,24300.0
2010-02-08 10:00:00,48.65,48.8,48.5,48.57,45800.0,26.2198,26.3006,26.1389,26.1766,45800.0
2010-02-08 10:30:00,48.57,48.7,48.5,48.66,41400.0,26.1766,26.2467,26.1389,26.2251,41400.0
2010-02-08 11:00:00,48.69,48.74,48.26,48.26,44000.0,26.2413,26.2683,26.0096,26.0096,44000.0
2010-02-08 11:30:00,48.29,48.31,48.04,48.08,44400.0,26.0257,26.0365,25.891,25.9126,44400.0
2010-02-08 12:00:00,48.09,48.11,47.93,47.97,28700.0,25.9179,25.9287,25.8317,25.8533,28700.0
2010-02-08 12:30:00,47.95,48.04,47.9,47.9,11000.0,25.8425,25.891,25.8155,25.8155,11000.0
2010-02-08 13:00:00,47.92,47.99,47.75,47.82,20400.0,25.8263,25.8641,25.7347,25.7724,20400.0
2010-02-08 13:30:00,47.78,47.8,47.45,47.47,24000.0,25.7509,25.7617,25.573,25.5838,24000.0
2010-02-08 14:00:00,47.49,47.73,47.49,47.65,21300.0,25.5946,25.7239,25.5946,25.6808,21300.0
2010-02-08 14:30:00,47.65,47.78,47.54,47.6,39300.0,25.6808,25.7509,25.6215,25.6539,39300.0
2010-02-08 15:00:00,47.58,47.62,47.31,47.4,103700.0,25.6431,25.6646,25.4976,25.5461,103700.0
2010-02-08 15:30:00,47.41,47.49,46.95,47.05,276200.0,25.5515,25.5946,25.3035,25.3574,276200.0
2010-02-09 09:30:00,47.73,47.73,47.15,47.17,74400.0,25.7239,25.7239,25.4113,25.4221,74400.0
2010-02-09 10:00:00,47.2,47.28,46.87,46.9,64300.0,25.4383,25.4814,25.2604,25.2766,64300.0
2010-02-09 10:30:00,46.9,46.97,46.55,46.63,97400.0,25.2766,25.3143,25.088,25.1311,97400.0
2010-02-09 11:00:00,46.61,46.64,46.51,46.56,30000.0,25.1203,25.1365,25.0664,25.0934,30000.0
2010-02-09 11:30:00,46.55,47.19,46.54,47.13,35000.0,25.088,25.4329,25.0826,25.4006,35000.0
2010-02-09 12:00:00,47.13,47.15,47.05,47.14,29100.0,25.4006,25.4113,25.3574,25.4059,29100.0
2010-02-09 12:30:00,47.1,47.13,46.69,46.83,20000.0,25.3844,25.4006,25.1634,25.2389,20000.0
2010-02-09 13:00:00,46.86,46.97,46.83,46.83,13800.0,25.255,25.3143,25.2389,25.2389,13800.0
2010-02-09 13:30:00,46.82,46.92,46.79,46.9,20000.0,25.2335,25.2874,25.2173,25.2766,20000.0
2010-02-09 14:00:00,46.92,46.92,46.78,46.79,18200.0,25.2874,25.2874,25.2119,25.2173,18200.0
2010-02-09 14:30:00,46.8,46.87,46.65,46.72,33300.0,25.2227,25.2604,25.1419,25.1796,33300.0
2010-02-09 15:00:00,46.72,46.9,46.64,46.88,29600.0,25.1796,25.2766,25.1365,25.2658,29600.0
2010-02-09 15:30:00,46.89,46.95,46.68,46.8,120200.0,25.2712,25.3035,25.158,25.2227,120200.0
2010-02-10 09:30:00,46.82,46.99,46.62,46.97,143200.0,25.2335,25.3251,25.1257,25.3143,143200.0
2010-02-10 10:00:00,46.96,46.97,46.21,46.54,79600.0,25.3089,25.3143,24.9047,25.0826,79600.0
2010-02-10 10:30:00,46.51,46.61,46.44,46.56,24200.0,25.0664,25.1203,25.0287,25.0934,24200.0
2010-02-10 11:00:00,46.57,46.58,46.39,46.52,26100.0,25.0987,25.1041,25.0017,25.0718,26100.0
2010-02-10 11:30:00,46.52,46.54,46.32,46.42,35500.0,25.0718,25.0826,24.964,25.0179,35500.0
2010-02-10 12:00:00,46.42,46.72,46.39,46.71,27600.0,25.0179,25.1796,25.0017,25.1742,27600.0
2010-02-10 12:30:00,46.7,46.91,46.69,46.85,26400.0,25.1688,25.282,25.1634,25.2497,26400.0
2010-02-10 13:00:00,46.84,47.1,46.84,47.1,38100.0,25.2443,25.3844,25.2443,25.3844,38100.0
2010-02-10 13:30:00,47.09,47.18,46.62,46.68,33800.0,25.379,25.4275,25.1257,25.158,33800.0
2010-02-10 14:00:00,46.72,46.77,46.59,46.6,27600.0,25.1796,25.2065,25.1095,25.1149,27600.0
2010-02-10 14:30:00,46.6,46.76,46.58,46.64,35900.0,25.1149,25.2011,25.1041,25.1365,35900.0
2010-02-10 15:00:00,46.61,46.86,46.59,46.85,56200.0,25.1203,25.255,25.1095,25.2497,56200.0
2010-02-10 15:30:00,46.84,46.84,46.6,46.75,93700.0,25.2443,25.2443,25.1149,25.1958,93700.0
2010-02-11 09:30:00,46.68,46.84,46.55,46.55,28900.0,25.158,25.2443,25.088,25.088,28900.0
2010-02-11 10:00:00,46.53,46.7,46.5,46.57,29600.0,25.0772,25.1688,25.061,25.0987,29600.0
2010-02-11 10:30:00,46.56,46.65,46.51,46.51,24900.0,25.0934,25.1419,25.0664,25.0664,24900.0
2010-02-11 11:00:00,46.52,46.65,46.52,46.65,33900.0,25.0718,25.1419,25.0718,25.1419,33900.0
2010-02-11 11:30:00,46.65,47.04,46.63,46.88,32500.0,25.1419,25.3521,25.1311,25.2658,32500.0
2010-02-11 12:00:00,46.86,46.97,46.82,46.87,53200.0,25.255,25.3143,25.2335,25.2604,53200.0
2010-02-11 12:30:00,46.87,46.98,46.82,46.92,302600.0,25.2604,25.3197,25.2335,25.2874,302600.0
2010-02-11 13:00:00,46.93,46.95,46.76,46.91,80900.0,25.2928,25.3035,25.2011,25.282,80900.0
2010-02-11 13:30:00,46.92,47.02,46.9,47.0,40400.0,25.2874,25.3413,25.2766,25.3305,40400.0
2010-02-11 14:00:00,47.02,47.07,46.97,47.03,26600.0,25.3413,25.3682,25.3143,25.3467,26600.0
2010-02-11 14:30:00,47.04,47.14,47.02,47.11,35700.0,25.3521,25.4059,25.3413,25.3898,35700.0
2010-02-11 15:00:00,47.12,47.12,46.92,46.92,20500.0,25.3952,25.3952,25.2874,25.2874,20500.0
2010-02-11 15:30:00,46.91,47.23,46.59,47.14,77800.0,25.282,25.4545,25.1095,25.4059,77800.0
2010-02-12 09:30:00,46.59,46.85,46.5,46.79,29700.0,25.1095,25.2497,25.061,25.2173,29700.0
2010-02-12 10:00:00,46.83,47.2,46.8,47.0,30500.0,25.2389,25.4383,25.2227,25.3305,30500.0
2010-02-12 10:30:00,47.0,47.03,46.66,46.81,16500.0,25.3305,25.3467,25.1473,25.2281,16500.0
2010-02-12 11:00:00,46.84,46.9,46.8,46.8,17600.0,25.2443,25.2766,25.2227,25.2227,17600.0
2010-02-12 11:30:00,46.79,46.88,46.76,46.85,15600.0,25.2173,25.2658,25.2011,25.2497,15600.0
2010-02-12 12:00:00,46.85,46.99,46.85,46.92,19500.0,25.2497,25.3251,25.2497,25.2874,19500.0
2010-02-12 12:30:00,46.93,46.96,46.82,46.83,15200.0,25.2928,25.3089,25.2335,25.2389,15200.0
2010-02-12 13:00:00,46.85,46.95,46.76,46.8,17400.0,25.2497,25.3035,25.2011,25.2227,17400.0
2010-02-12 13:30:00,46.78,47.03,46.75,46.98,29300.0,25.2119,25.3467,25.1958,25.3197,29300.0
2010-02-12 14:00:00,46.96,47.27,46.95,47.19,23100.0,25.3089,25.476,25.3035,25.4329,23100.0
2010-02-12 14:30:00,47.22,47.54,47.19,47.43,40100.0,25.4491,25.6215,25.4329,25.5622,40100.0
2010-02-12 15:00:00,47.44,47.44,47.26,47.26,48800.0,25.5676,25.5676,25.4706,25.4706,48800.0
2010-02-12 15:30:00,47.27,47.67,47.13,47.64,105500.0,25.476,25.6916,25.4006,25.6754,105500.0
2010-02-16 09:30:00,47.98,48.46,47.77,48.35,46300.0,25.8587,26.1174,25.7455,26.0581,46300.0
2010-02-16 10:00:00,48.32,48.41,48.01,48.27,50500.0,26.0419,26.0904,25.8748,26.015,50500.0
2010-02-16 10:30:00,48.27,48.47,48.17,48.2,33000.0,26.015,26.1227,25.9611,25.9772,33000.0
2010-02-16 11:00:00,48.2,48.21,48.11,48.21,21700.0,25.9772,25.9826,25.9287,25.9826,21700.0
2010-02-16 11:30:00,48.23,48.35,48.15,48.15,49200.0,25.9934,26.0581,25.9503,25.9503,49200.0
2010-02-16 12:00:00,48.19,48.23,48.12,48.19,45500.0,25.9718,25.9934,25.9341,25.9718,45500.0
2010-02-16 12:30:00,48.19,48.19,48.05,48.08,25900.0,25.9718,25.9718,25.8964,25.9126,25900.0
2010-02-16 13:00:00,48.06,48.15,47.99,48.15,21500.0,25.9018,25.9503,25.8641,25.9503,21500.0
2010-02-16 13:30:00,48.18,48.24,48.04,48.24,30600.0,25.9665,25.9988,25.891,25.9988,30600.0
2010-02-16 14:00:00,48.24,48.26,48.08,48.18,19900.0,25.9988,26.0096,25.9126,25.9665,19900.0
2010-02-16 14:30:00,48.18,48.18,48.0,48.05,76200.0,25.9665,25.9665,25.8694,25.8964,76200.0
2010-02-16 15:00:00,48.04,48.08,47.95,48.04,50700.0,25.891,25.9126,25.8425,25.891,50700.0
2010-02-16 15:30:00,48.04,48.54,48.03,48.44,200400.0,25.891,26.1605,25.8856,26.1066,200400.0
2010-02-17 09:30:00,48.64,48.95,48.43,48.94,41000.0,26.2144,26.3814,26.1012,26.3761,41000.0
2010-02-17 10:00:00,48.97,49.05,48.86,48.86,39700.0,26.3922,26.4353,26.3329,26.3329,39700.0
2010-02-17 10:30:00,48.9,48.96,48.75,48.91,14200.0,26.3545,26.3868,26.2737,26.3599,14200.0
2010-02-17 11:00:00,48.91,48.95,48.73,48.84,29300.0,26.3599,26.3814,26.2629,26.3222,29300.0
2010-02-17 11:30:00,48.84,48.99,48.75,48.94,20400.0,26.3222,26.403,26.2737,26.3761,20400.0
2010-02-17 12:00:00,48.94,49.02,48.9,48.99,29700.0,26.3761,26.4192,26.3545,26.403,29700.0
2010-02-17 12:30:00,48.98,49.11,48.98,49.01,39100.0,26.3976,26.4677,26.3976,26.4138,39100.0
2010-02-17 13:00:00,49.02,49.03,48.88,48.88,42700.0,26.4192,26.4246,26.3437,26.3437,42700.0
2010-02-17 13:30:00,48.91,48.99,48.79,48.85,28600.0,26.3599,26.403,26.2952,26.3275,28600.0
2010-02-17 14:00:00,48.85,48.92,48.73,48.77,62800.0,26.3275,26.3653,26.2629,26.2844,62800.0
2010-02-17 14:30:00,48.78,48.92,48.77,48.85,25400.0,26.2898,26.3653,26.2844,26.3275,25400.0
2010-02-17 15:00:00,48.85,48.95,48.82,48.86,78600.0,26.3275,26.3814,26.3114,26.3329,78600.0
2010-02-17 15:30:00,48.85,48.94,48.79,48.85,131400.0,26.3275,26.3761,26.2952,26.3275,131400.0
2010-02-18 09:30:00,48.59,49.01,48.59,49.01,20900.0,26.1874,26.4138,26.1874,26.4138,20900.0
2010-02-18 10:00:00,49.01,49.1,48.72,48.84,22000.0,26.4138,26.4623,26.2575,26.3222,22000.0
2010-02-18 10:30:00,48.88,49.14,48.85,49.06,41500.0,26.3437,26.4838,26.3275,26.4407,41500.0
2010-02-18 11:00:00,49.06,49.27,49.05,49.23,27100.0,26.4407,26.5539,26.4353,26.5323,27100.0
2010-02-18 11:30:00,49.22,49.32,49.21,49.26,39400.0,26.527,26.5809,26.5216,26.5485,39400.0
2010-02-18 12:00:00,49.28,49.35,49.18,49.19,34700.0,26.5593,26.597,26.5054,26.5108,34700.0
2010-02-18 12:30:00,49.2,49.24,49.12,49.22,33300.0,26.5162,26.5377,26.4731,26.527,33300.0
2010-02-18 13:00:00,49.21,49.27,49.18,49.23,19000.0,26.5216,26.5539,26.5054,26.5323,19000.0
2010-02-18 13:30:00,49.24,49.47,49.23,49.46,21900.0,26.5377,26.6617,26.5323,26.6563,21900.0
2010-02-18 14:00:00,49.45,49.52,49.39,49.51,20400.0,26.6509,26.6886,26.6186,26.6833,20400.0
2010-02-18 14:30:00,49.51,49.63,49.51,49.6,32900.0,26.6833,26.7479,26.6833,26.7318,32900.0
2010-02-18 15:00:00,49.61,49.67,49.56,49.67,70100.0,26.7371,26.7695,26.7102,26.7695,70100.0
2010-02-18 15:30:00,49.65,49.99,49.65,49.81,151600.0,26.7587,26.9419,26.7587,26.8449,151600.0
2010-02-19 09:30:00,49.47,49.84,49.39,49.72,70400.0,26.6617,26.8611,26.6186,26.7964,70400.0
2010-02-19 10:00:00,49.71,49.82,49.66,49.79,48800.0,26.791,26.8503,26.7641,26.8342,48800.0
2010-02-19 10:30:00,49.79,49.84,49.75,49.8,19200.0,26.8342,26.8611,26.8126,26.8395,19200.0
2010-02-19 11:00:00,49.8,49.96,49.74,49.96,27800.0,26.8395,26.9258,26.8072,26.9258,27800.0
2010-02-19 11:30:00,49.96,50.06,49.85,50.02,51500.0,26.9258,26.9797,26.8665,26.9581,51500.0
2010-02-19 12:00:00,50.02,50.34,49.93,50.32,46300.0,26.9581,27.1306,26.9096,27.1198,46300.0
2010-02-19 12:30:00,50.32,50.32,50.13,50.17,17500.0,27.1198,27.1198,27.0174,27.039,17500.0
2010-02-19 13:00:00,50.2,50.24,50.1,50.17,16400.0,27.0551,27.0767,27.0012,27.039,16400.0
2010-02-19 13:30:00,50.17,50.19,50.03,50.05,26000.0,27.039,27.0497,26.9635,26.9743,26000.0
2010-02-19 14:00:00,50.06,50.07,49.89,50.07,24200.0,26.9797,26.9851,26.8881,26.9851,24200.0
2010-02-19 14:30:00,50.06,50.08,50.02,50.06,43500.0,26.9797,26.9905,26.9581,26.9797,43500.0
2010-02-19 15:00:00,50.06,50.08,49.92,50.01,47600.0,26.9797,26.9905,26.9042,26.9527,47600.0
2010-02-19 15:30:00,50.01,50.14,49.95,50.05,201900.0,26.9527,27.0228,26.9204,26.9743,201900.0
2010-02-22 09:30:00,50.38,50.38,49.82,50.17,56200.0,27.1521,27.1521,26.8503,27.039,56200.0
2010-02-22 10:00:00,50.21,50.27,50.03,50.14,45500.0,27.0605,27.0929,26.9635,27.0228,45500.0
2010-02-22 10:30:00,50.16,50.34,50.15,50.28,32800.0,27.0336,27.1306,27.0282,27.0982,32800.0
2010-02-22 11:00:00,50.28,50.32,50.07,50.2,31000.0,27.0982,27.1198,26.9851,27.0551,31000.0
2010-02-22 11:30:00,50.2,50.48,50.19,50.47,24300.0,27.0551,27.206,27.0497,27.2006,24300.0
2010-02-22 12:00:00,50.47,50.5,50.38,50.48,32300.0,27.2006,27.2168,27.1521,27.206,32300.0
2010-02-22 12:30:00,50.48,50.55,50.44,50.46,33700.0,27.206,27.2438,27.1845,27.1953,33700.0
2010-02-22 13:00:00,50.47,50.54,50.46,50.5,26500.0,27.2006,27.2384,27.1953,27.2168,26500.0
2010-02-22 13:30:00,50.49,50.63,50.49,50.59,33600.0,27.2114,27.2869,27.2114,27.2653,33600.0
2010-02-22 14:00:00,50.58,50.69,50.58,50.62,38900.0,27.2599,27.3192,27.2599,27.2815,38900.0
2010-02-22 14:30:00,50.63,50.82,50.63,50.8,37700.0,27.2869,27.3893,27.2869,27.3785,37700.0
2010-02-22 15:00:00,50.8,51.03,50.76,51.0,63400.0,27.3785,27.5025,27.3569,27.4863,63400.0
2010-02-22 15:30:00,51.01,51.01,50.64,50.69,150200.0,27.4917,27.4917,27.2923,27.3192,150200.0
2010-02-23 09:30:00,50.76,51.15,50.71,50.85,36400.0,27.3569,27.5671,27.33,27.4054,36400.0
2010-02-23 10:00:00,50.85,50.93,50.6,50.89,55700.0,27.4054,27.4486,27.2707,27.427,55700.0
2010-02-23 10:30:00,50.87,51.12,50.85,51.05,43400.0,27.4162,27.551,27.4054,27.5132,43400.0
2010-02-23 11:00:00,51.05,51.11,50.83,50.87,76900.0,27.5132,27.5456,27.3947,27.4162,76900.0
2010-02-23 11:30:00,50.85,50.9,50.75,50.77,33600.0,27.4054,27.4324,27.3515,27.3623,33600.0
2010-02-23 12:00:00,50.77,50.83,50.58,50.64,46100.0,27.3623,27.3947,27.2599,27.2923,46100.0
2010-02-23 12:30:00,50.66,50.75,50.64,50.71,20300.0,27.303,27.3515,27.2923,27.33,20300.0
2010-02-23 13:00:00,50.74,50.8,50.68,50.72,39400.0,27.3462,27.3785,27.3138,27.3354,39400.0
2010-02-23 13:30:00,50.72,50.86,50.67,50.75,80300.0,27.3354,27.4108,27.3084,27.3515,80300.0
2010-02-23 14:00:00,50.75,50.84,50.64,50.75,57000.0,27.3515,27.4001,27.2923,27.3515,57000.0
2010-02-23 14:30:00,50.7,50.82,50.65,50.72,49600.0,27.3246,27.3893,27.2977,27.3354,49600.0
2010-02-23 15:00:00,50.72,50.82,50.63,50.72,38200.0,27.3354,27.3893,27.2869,27.3354,38200.0
2010-02-23 15:30:00,50.73,50.8,50.53,50.61,130400.0,27.3408,27.3785,27.233,27.2761,130400.0
2010-02-24 09:30:00,50.67,50.93,50.44,50.84,28500.0,27.3084,27.4486,27.1845,27.4001,28500.0
2010-02-24 10:00:00,50.81,51.04,50.53,50.76,41000.0,27.3839,27.5078,27.233,27.3569,41000.0
2010-02-24 10:30:00,50.73,50.73,50.52,50.68,81600.0,27.3408,27.3408,27.2276,27.3138,81600.0
2010-02-24 11:00:00,50.68,50.73,50.48,50.58,37800.0,27.3138,27.3408,27.206,27.2599,37800.0
2010-02-24 11:30:00,50.59,50.64,50.51,50.61,118700.0,27.2653,27.2923,27.2222,27.2761,118700.0
2010-02-24 12:00:00,50.63,50.71,50.46,50.69,51800.0,27.2869,27.33,27.1953,27.3192,51800.0
2010-02-24 12:30:00,50.71,50.81,50.71,50.75,22700.0,27.33,27.3839,27.33,27.3515,22700.0
2010-02-24 13:00:00,50.75,50.83,50.7,50.75,34700.0,27.3515,27.3947,27.3246,27.3515,34700.0
2010-02-24 13:30:00,50.76,50.82,50.73,50.77,37000.0,27.3569,27.3893,27.3408,27.3623,37000.0
2010-02-24 14:00:00,50.79,50.81,50.73,50.78,42600.0,27.3731,27.3839,27.3408,27.3677,42600.0
2010-02-24 14:30:00,50.78,50.87,50.73,50.82,106600.0,27.3677,27.4162,27.3408,27.3893,106600.0
2010-02-24 15:00:00,50.81,50.92,50.8,50.83,99700.0,27.3839,27.4432,27.3785,27.3947,99700.0
2010-02-24 15:30:00,50.83,51.14,50.79,51.1,172100.0,27.3947,27.5617,27.3731,27.5402,172100.0
2010-02-25 09:30:00,50.16,50.65,50.0,50.17,105300.0,27.0336,27.2977,26.9473,27.039,105300.0
2010-02-25 10:00:00,50.15,50.62,50.15,50.55,88700.0,27.0282,27.2815,27.0282,27.2438,88700.0
2010-02-25 10:30:00,50.58,50.78,50.53,50.6,74700.0,27.2599,27.3677,27.233,27.2707,74700.0
2010-02-25 11:00:00,50.6,50.65,50.47,50.51,64400.0,27.2707,27.2977,27.2006,27.2222,64400.0
2010-02-25 11:30:00,50.52,50.63,50.32,50.32,33900.0,27.2276,27.2869,27.1198,27.1198,33900.0
2010-02-25 12:00:00,50.32,50.4,50.16,50.35,40500.0,27.1198,27.1629,27.0336,27.136,40500.0
2010-02-25 12:30:00,50.36,50.6,50.36,50.5,25400.0,27.1414,27.2707,27.1414,27.2168,25400.0
2010-02-25 13:00:00,50.5,50.56,50.48,50.53,44000.0,27.2168,27.2491,27.206,27.233,44000.0
2010-02-25 13:30:00,50.55,50.89,50.5,50.88,69600.0,27.2438,27.427,27.2168,27.4216,69600.0
2010-02-25 14:00:00,50.87,51.09,50.77,51.03,55200.0,27.4162,27.5348,27.3623,27.5025,55200.0
2010-02-25 14:30:00,51.05,51.25,50.99,51.0,88300.0,27.5132,27.621,27.4809,27.4863,88300.0
2010-02-25 15:00:00,51.02,51.34,51.0,51.24,68800.0,27.4971,27.6695,27.4863,27.6156,68800.0
2010-02-25 15:30:00,51.27,51.44,51.2,51.25,147400.0,27.6318,27.7234,27.5941,27.621,147400.0
2010-02-26 09:30:00,51.27,51.53,51.27,51.45,36500.0,27.6318,27.7719,27.6318,27.7288,36500.0
2010-02-26 10:00:00,51.43,51.82,51.29,51.82,44500.0,27.718,27.9282,27.6426,27.9282,44500.0
2010-02-26 10:30:00,51.81,52.0,51.79,51.96,54800.0,27.9228,28.0252,27.9121,28.0037,54800.0
2010-02-26 11:00:00,51.95,51.95,51.65,51.76,44000.0,27.9983,27.9983,27.8366,27.8959,44000.0
2010-02-26 11:30:00,51.77,51.92,51.76,51.86,42800.0,27.9013,27.9821,27.8959,27.9498,42800.0
2010-02-26 12:00:00,51.86,51.89,51.76,51.77,24400.0,27.9498,27.9659,27.8959,27.9013,24400.0
2010-02-26 12:30:00,51.77,51.81,51.66,51.74,38100.0,27.9013,27.9228,27.842,27.8851,38100.0
2010-02-26 13:00:00,51.75,51.81,51.59,51.79,35500.0,27.8905,27.9228,27.8043,27.9121,35500.0
2010-02-26 13:30:00,51.77,51.81,51.7,51.79,34600.0,27.9013,27.9228,27.8635,27.9121,34600.0
2010-02-26 14:00:00,51.78,51.82,51.74,51.77,58700.0,27.9067,27.9282,27.8851,27.9013,58700.0
2010-02-26 14:30:00,51.77,51.84,51.74,51.84,76800.0,27.9013,27.939,27.8851,27.939,76800.0
2010-02-26 15:00:00,51.85,52.14,51.85,52.09,62900.0,27.9444,28.1007,27.9444,28.0737,62900.0
2010-02-26 15:30:00,52.1,52.13,51.49,51.53,236000.0,28.0791,28.0953,27.7504,27.7719,236000.0
2010-03-01 09:30:00,51.65,51.76,51.44,51.74,70400.0,27.8366,27.8959,27.7234,27.8851,70400.0
2010-03-01 10:00:00,51.77,51.95,51.7,51.76,57200.0,27.9013,27.9983,27.8635,27.8959,57200.0
2010-03-01 10:30:00,51.75,52.1,51.73,52.07,55200.0,27.8905,28.0791,27.8797,28.063,55200.0
2010-03-01 11:00:00,52.09,52.41,52.09,52.39,73900.0,28.0737,28.2462,28.0737,28.2354,73900.0
2010-03-01 11:30:00,52.39,52.49,52.34,52.36,107000.0,28.2354,28.2893,28.2085,28.2193,107000.0
2010-03-01 12:00:00,52.37,52.41,52.34,52.38,73000.0,28.2246,28.2462,28.2085,28.23,73000.0
2010-03-01 12:30:00,52.38,52.4,52.29,52.35,47400.0,28.23,28.2408,28.1815,28.2139,47400.0
2010-03-01 13:00:00,52.35,52.37,52.25,52.37,42600.0,28.2139,28.2246,28.16,28.2246,42600.0
2010-03-01 13:30:00,52.38,52.41,52.33,52.36,92700.0,28.23,28.2462,28.2031,28.2193,92700.0
2010-03-01 14:00:00,52.36,52.39,52.27,52.37,45400.0,28.2193,28.2354,28.1707,28.2246,45400.0
2010-03-01 14:30:00,52.36,52.37,52.16,52.19,71600.0,28.2193,28.2246,28.1115,28.1276,71600.0
2010-03-01 15:00:00,52.21,52.43,52.11,52.39,98500.0,28.1384,28.257,28.0845,28.2354,98500.0
2010-03-01 15:30:00,52.39,52.42,52.35,52.37,219400.0,28.2354,28.2516,28.2139,28.2246,219400.0
2010-03-02 09:30:00,52.42,52.59,52.12,52.12,48700.0,28.2516,28.3432,28.0899,28.0899,48700.0
2010-03-02 10:00:00,52.11,52.4,52.07,52.34,245200.0,28.0845,28.2408,28.063,28.2085,245200.0
2010-03-02 10:30:00,52.35,52.47,52.32,52.38,110500.0,28.2139,28.2785,28.1977,28.23,110500.0
2010-03-02 11:00:00,52.38,52.55,52.37,52.53,79200.0,28.23,28.3217,28.2246,28.3109,79200.0
2010-03-02 11:30:00,52.54,52.56,52.45,52.56,33400.0,28.3163,28.327,28.2678,28.327,33400.0
2010-03-02 12:00:00,52.54,52.78,52.54,52.77,83900.0,28.3163,28.4456,28.3163,28.4402,83900.0
2010-03-02 12:30:00,52.78,52.83,52.62,52.63,48000.0,28.4456,28.4726,28.3594,28.3648,48000.0
2010-03-02 13:00:00,52.67,52.71,52.54,52.58,64900.0,28.3863,28.4079,28.3163,28.3378,64900.0
2010-03-02 13:30:00,52.6,52.82,52.53,52.8,25900.0,28.3486,28.4672,28.3109,28.4564,25900.0
2010-03-02 14:00:00,52.8,52.8,52.63,52.69,32100.0,28.4564,28.4564,28.3648,28.3971,32100.0
2010-03-02 14:30:00,52.69,52.74,52.57,52.59,60000.0,28.3971,28.4241,28.3324,28.3432,60000.0
2010-03-02 15:00:00,52.6,52.84,52.59,52.7,109200.0,28.3486,28.4779,28.3432,28.4025,109200.0
2010-03-02 15:30:00,52.69,52.83,52.59,52.79,120300.0,28.3971,28.4726,28.3432,28.451,120300.0
2010-03-03 09:30:00,52.73,52.93,52.37,52.49,75300.0,28.4187,28.5265,28.2246,28.2893,75300.0
2010-03-03 10:00:00,52.48,52.55,52.42,52.44,21300.0,28.2839,28.3217,28.2516,28.2624,21300.0
2010-03-03 10:30:00,52.42,52.61,52.33,52.6,61000.0,28.2516,28.354,28.2031,28.3486,61000.0
2010-03-03 11:00:00,52.61,52.8,52.59,52.78,38600.0,28.354,28.4564,28.3432,28.4456,38600.0
2010-03-03 11:30:00,52.76,52.78,52.66,52.66,54500.0,28.4348,28.4456,28.3809,28.3809,54500.0
2010-03-03 12:00:00,52.65,52.68,52.51,52.67,16100.0,28.3755,28.3917,28.3001,28.3863,16100.0
2010-03-03 12:30:00,52.67,52.67,52.55,52.6,8200.0,28.3863,28.3863,28.3217,28.3486,8200.0
2010-03-03 13:00:00,52.59,52.7,52.59,52.65,15900.0,28.3432,28.4025,28.3432,28.3755,15900.0
2010-03-03 13:30:00,52.63,52.78,52.63,52.75,19600.0,28.3648,28.4456,28.3648,28.4294,19600.0
2010-03-03 14:00:00,52.74,52.75,52.64,52.69,24400.0,28.4241,28.4294,28.3702,28.3971,24400.0
2010-03-03 14:30:00,52.68,52.73,52.54,52.63,36100.0,28.3917,28.4187,28.3163,28.3648,36100.0
2010-03-03 15:00:00,52.62,52.69,52.53,52.56,121200.0,28.3594,28.3971,28.3109,28.327,121200.0
2010-03-03 15:30:00,52.56,52.77,52.51,52.61,191900.0,28.327,28.4402,28.3001,28.354,191900.0
2010-03-04 09:30:00,52.94,52.94,52.65,52.85,29100.0,28.5318,28.5318,28.3755,28.4833,29100.0
2010-03-04 10:00:00,52.85,52.88,52.76,52.79,16600.0,28.4833,28.4995,28.4348,28.451,16600.0
2010-03-04 10:30:00,52.79,52.87,52.76,52.84,36500.0,28.451,28.4941,28.4348,28.4779,36500.0
2010-03-04 11:00:00,52.84,52.85,52.54,52.55,250900.0,28.4779,28.4833,28.3163,28.3217,250900.0
2010-03-04 11:30:00,52.55,52.9,52.54,52.89,44300.0,28.3217,28.5103,28.3163,28.5049,44300.0
2010-03-04 12:00:00,52.89,52.96,52.83,52.91,11400.0,28.5049,28.5426,28.4726,28.5157,11400.0
2010-03-04 12:30:00,52.94,52.98,52.81,52.95,32600.0,28.5318,28.5534,28.4618,28.5372,32600.0
2010-03-04 13:00:00,52.94,52.94,52.81,52.82,17400.0,28.5318,28.5318,28.4618,28.4672,17400.0
2010-03-04 13:30:00,52.83,52.95,52.81,52.95,45400.0,28.4726,28.5372,28.4618,28.5372,45400.0
2010-03-04 14:00:00,52.92,52.95,52.84,52.87,23800.0,28.5211,28.5372,28.4779,28.4941,23800.0
2010-03-04 14:30:00,52.86,53.0,52.85,52.95,40900.0,28.4887,28.5642,28.4833,28.5372,40900.0
2010-03-04 15:00:00,52.95,53.05,52.89,53.04,61400.0,28.5372,28.5911,28.5049,28.5857,61400.0
2010-03-04 15:30:00,53.05,53.07,52.83,52.91,442900.0,28.5911,28.6019,28.4726,28.5157,442900.0
2010-03-05 09:30:00,53.23,53.42,53.04,53.28,21900.0,28.6881,28.7905,28.5857,28.7151,21900.0
2010-03-05 10:00:00,53.28,53.5,53.24,53.5,126600.0,28.7151,28.8337,28.6935,28.8337,126600.0
2010-03-05 10:30:00,53.5,53.74,53.48,53.49,55400.0,28.8337,28.963,28.8229,28.8283,55400.0
2010-03-05 11:00:00,53.54,53.66,53.46,53.63,100000.0,28.8552,28.9199,28.8121,28.9037,100000.0
2010-03-05 11:30:00,53.62,53.67,53.49,53.52,73600.0,28.8983,28.9253,28.8283,28.8444,73600.0
2010-03-05 12:00:00,53.51,53.73,53.5,53.73,52700.0,28.839,28.9576,28.8337,28.9576,52700.0
2010-03-05 12:30:00,53.71,53.85,53.7,53.84,80900.0,28.9468,29.0223,28.9414,29.0169,80900.0
2010-03-05 13:00:00,53.86,53.93,53.6,53.91,48300.0,29.0277,29.0654,28.8875,29.0546,48300.0
2010-03-05 13:30:00,53.91,53.98,53.84,53.91,29200.0,29.0546,29.0923,29.0169,29.0546,29200.0
2010-03-05 14:00:00,53.9,53.98,53.85,53.91,54000.0,29.0492,29.0923,29.0223,29.0546,54000.0
2010-03-05 14:30:00,53.92,54.16,53.86,54.16,57700.0,29.06,29.1894,29.0277,29.1894,57700.0
2010-03-05 15:00:00,54.14,54.24,54.0,54.01,97700.0,29.1786,29.2325,29.1031,29.1085,97700.0
2010-03-05 15:30:00,54.01,54.4,54.0,54.29,249000.0,29.1085,29.3187,29.1031,29.2594,249000.0
2010-03-08 09:30:00,54.04,54.35,54.04,54.19,35800.0,29.1247,29.2918,29.1247,29.2055,35800.0
2010-03-08 10:00:00,54.18,54.49,54.18,54.43,36600.0,29.2001,29.3672,29.2001,29.3349,36600.0
2010-03-08 10:30:00,54.43,54.44,54.28,54.41,48900.0,29.3349,29.3403,29.254,29.3241,48900.0
2010-03-08 11:00:00,54.41,54.49,54.37,54.43,37400.0,29.3241,29.3672,29.3025,29.3349,37400.0
2010-03-08 11:30:00,54.43,54.8,54.43,54.79,50900.0,29.3349,29.5343,29.3349,29.5289,50900.0
2010-03-08 12:00:00,54.78,54.87,54.72,54.84,39100.0,29.5235,29.572,29.4912,29.5558,39100.0
2010-03-08 12:30:00,54.84,54.96,54.67,54.95,57000.0,29.5558,29.6205,29.4642,29.6151,57000.0
2010-03-08 13:00:00,54.96,54.96,54.77,54.78,48400.0,29.6205,29.6205,29.5181,29.5235,48400.0
2010-03-08 13:30:00,54.79,54.95,54.77,54.94,82700.0,29.5289,29.6151,29.5181,29.6097,82700.0
2010-03-08 14:00:00,54.93,54.96,54.92,54.96,80700.0,29.6043,29.6205,29.599,29.6205,80700.0
2010-03-08 14:30:00,54.96,54.98,54.92,54.93,66100.0,29.6205,29.6313,29.599,29.6043,66100.0
2010-03-08 15:00:00,54.93,54.99,54.88,54.96,45200.0,29.6043,29.6367,29.5774,29.6205,45200.0
2010-03-08 15:30:00,54.97,55.1,54.86,54.89,150000.0,29.6259,29.696,29.5666,29.5828,150000.0
2010-03-09 09:30:00,54.58,54.93,54.58,54.83,37700.0,29.4157,29.6043,29.4157,29.5504,37700.0
2010-03-09 10:00:00,54.81,54.93,54.78,54.93,25700.0,29.5397,29.6043,29.5235,29.6043,25700.0
2010-03-09 10:30:00,54.93,55.24,54.92,55.22,19400.0,29.6043,29.7714,29.599,29.7606,19400.0
2010-03-09 11:00:00,55.24,55.27,55.12,55.2,38200.0,29.7714,29.7876,29.7067,29.7499,38200.0
2010-03-09 11:30:00,55.19,55.45,55.16,55.38,24100.0,29.7445,29.8846,29.7283,29.8469,24100.0
2010-03-09 12:00:00,55.38,55.49,55.35,55.45,18000.0,29.8469,29.9062,29.8307,29.8846,18000.0
2010-03-09 12:30:00,55.42,55.77,55.35,55.74,39500.0,29.8684,30.0571,29.8307,30.0409,39500.0
2010-03-09 13:00:00,55.74,55.83,55.65,55.69,41900.0,30.0409,30.0894,29.9924,30.0139,41900.0
2010-03-09 13:30:00,55.68,55.7,55.42,55.47,41200.0,30.0086,30.0193,29.8684,29.8954,41200.0
2010-03-09 14:00:00,55.47,55.53,55.41,55.53,44900.0,29.8954,29.9277,29.863,29.9277,44900.0
2010-03-09 14:30:00,55.51,55.52,55.02,55.06,59100.0,29.9169,29.9223,29.6528,29.6744,59100.0
2010-03-09 15:00:00,55.06,55.09,54.77,54.96,48000.0,29.6744,29.6906,29.5181,29.6205,48000.0
2010-03-09 15:30:00,54.95,55.02,54.89,54.96,56100.0,29.6151,29.6528,29.5828,29.6205,56100.0
2010-03-10 09:30:00,54.95,55.08,54.62,54.67,91700.0,29.6151,29.6852,29.4373,29.4642,91700.0
2010-03-10 10:00:00,54.71,54.98,54.66,54.98,54600.0,29.4858,29.6313,29.4588,29.6313,54600.0
2010-03-10 10:30:00,54.98,55.03,54.89,54.98,38900.0,29.6313,29.6582,29.5828,29.6313,38900.0
2010-03-10 11:00:00,54.99,55.07,54.73,54.73,46500.0,29.6367,29.6798,29.4966,29.4966,46500.0
2010-03-10 11:30:00,54.73,54.81,54.5,54.63,33000.0,29.4966,29.5397,29.3726,29.4427,33000.0
2010-03-10 12:00:00,54.63,54.65,54.34,54.38,36600.0,29.4427,29.4534,29.2864,29.3079,36600.0
2010-03-10 12:30:00,54.38,54.42,54.32,54.38,45800.0,29.3079,29.3295,29.2756,29.3079,45800.0
2010-03-10 13:00:00,54.38,54.45,54.29,54.3,80600.0,29.3079,29.3456,29.2594,29.2648,80600.0
2010-03-10 13:30:00,54.29,54.31,54.25,54.26,33100.0,29.2594,29.2702,29.2379,29.2433,33100.0
2010-03-10 14:00:00,54.26,54.32,54.24,54.28,47300.0,29.2433,29.2756,29.2325,29.254,47300.0
2010-03-10 14:30:00,54.29,54.36,54.14,54.16,64700.0,29.2594,29.2971,29.1786,29.1894,64700.0
2010-03-10 15:00:00,54.15,54.38,54.07,54.19,49300.0,29.184,29.3079,29.1409,29.2055,49300.0
2010-03-10 15:30:00,54.18,54.44,54.12,54.4,269800.0,29.2001,29.3403,29.1678,29.3187,269800.0
2010-03-11 09:30:00,53.89,54.9,53.66,54.9,141700.0,29.2958,29.8449,29.1708,29.8449,141700.0
2010-03-11 10:00:00,54.86,54.91,54.51,54.72,77100.0,29.8231,29.8503,29.6328,29.747,77100.0
2010-03-11 10:30:00,54.72,54.98,54.72,54.92,146200.0,29.747,29.8883,29.747,29.8557,146200.0
2010-03-11 11:00:00,54.94,55.27,54.85,55.11,172400.0,29.8666,30.046,29.8177,29.959,172400.0
2010-03-11 11:30:00,55.1,55.21,55.08,55.12,98100.0,29.9536,30.0134,29.9427,29.9645,98100.0
2010-03-11 12:00:00,55.13,55.21,55.09,55.14,79800.0,29.9699,30.0134,29.9481,29.9753,79800.0
2010-03-11 12:30:00,55.15,55.32,55.11,55.13,228700.0,29.9808,30.0732,29.959,29.9699,228700.0
2010-03-11 13:00:00,55.11,55.3,55.03,55.26,86300.0,29.959,30.0623,29.9155,30.0406,86300.0
2010-03-11 13:30:00,55.27,55.39,55.22,55.22,41100.0,30.046,30.1112,30.0188,30.0188,41100.0
2010-03-11 14:00:00,55.23,55.28,55.05,55.05,77800.0,30.0243,30.0514,29.9264,29.9264,77800.0
2010-03-11 14:30:00,55.06,55.31,55.06,55.29,527700.0,29.9318,30.0677,29.9318,30.0569,527700.0
2010-03-11 15:00:00,55.3,55.43,55.28,55.41,149200.0,30.0623,30.133,30.0514,30.1221,149200.0
2010-03-11 15:30:00,55.43,55.48,55.28,55.32,616400.0,30.133,30.1602,30.0514,30.0732,616400.0
2010-03-12 09:30:00,55.97,56.09,55.41,55.75,98100.0,30.4265,30.4918,30.1221,30.3069,98100.0
2010-03-12 10:00:00,55.77,55.77,55.15,55.39,61600.0,30.3178,30.3178,29.9808,30.1112,61600.0
2010-03-12 10:30:00,55.37,55.53,55.32,55.45,71400.0,30.1004,30.1873,30.0732,30.1439,71400.0
2010-03-12 11:00:00,55.44,55.65,55.4,55.55,149300.0,30.1384,30.2526,30.1167,30.1982,149300.0
2010-03-12 11:30:00,55.55,55.73,55.44,55.68,44400.0,30.1982,30.2961,30.1384,30.2689,44400.0
2010-03-12 12:00:00,55.68,55.79,55.67,55.73,101100.0,30.2689,30.3287,30.2634,30.2961,101100.0
2010-03-12 12:30:00,55.72,55.89,55.72,55.83,46000.0,30.2906,30.383,30.2906,30.3504,46000.0
2010-03-12 13:00:00,55.82,55.86,55.77,55.83,35700.0,30.345,30.3667,30.3178,30.3504,35700.0
2010-03-12 13:30:00,55.83,55.91,55.62,55.71,64900.0,30.3504,30.3939,30.2363,30.2852,64900.0
2010-03-12 14:00:00,55.72,55.76,55.5,55.5,48000.0,30.2906,30.3124,30.171,30.171,48000.0
2010-03-12 14:30:00,55.51,55.51,55.28,55.46,68000.0,30.1765,30.1765,30.0514,30.1493,68000.0
2010-03-12 15:00:00,55.47,55.49,55.26,55.28,76500.0,30.1547,30.1656,30.0406,30.0514,76500.0
2010-03-12 15:30:00,55.27,55.59,55.25,55.5,274000.0,30.046,30.22,30.0351,30.171,274000.0
2010-03-15 09:30:00,55.54,55.86,55.4,55.49,52800.0,30.1928,30.3667,30.1167,30.1656,52800.0
2010-03-15 10:00:00,55.49,55.66,55.35,55.43,33300.0,30.1656,30.258,30.0895,30.133,33300.0
2010-03-15 10:30:00,55.44,55.54,55.36,55.49,28800.0,30.1384,30.1928,30.0949,30.1656,28800.0
2010-03-15 11:00:00,55.51,55.56,55.12,55.12,35600.0,30.1765,30.2037,29.9645,29.9645,35600.0
2010-03-15 11:30:00,55.1,55.11,54.8,55.02,27900.0,29.9536,29.959,29.7905,29.9101,27900.0
2010-03-15 12:00:00,55.0,55.06,54.91,55.05,19900.0,29.8992,29.9318,29.8503,29.9264,19900.0
2010-03-15 12:30:00,55.03,55.14,55.0,55.11,39800.0,29.9155,29.9753,29.8992,29.959,39800.0
2010-03-15 13:00:00,55.11,55.24,55.04,55.24,26400.0,29.959,30.0297,29.921,30.0297,26400.0
2010-03-15 13:30:00,55.25,55.4,55.24,55.38,24000.0,30.0351,30.1167,30.0297,30.1058,24000.0
2010-03-15 14:00:00,55.37,55.38,55.11,55.17,33000.0,30.1004,30.1058,29.959,29.9916,33000.0
2010-03-15 14:30:00,55.18,55.31,55.04,55.25,67000.0,29.9971,30.0677,29.921,30.0351,67000.0
2010-03-15 15:00:00,55.26,55.34,55.2,55.29,43900.0,30.0406,30.0841,30.0079,30.0569,43900.0
2010-03-15 15:30:00,55.28,55.61,55.28,55.43,152900.0,30.0514,30.2308,30.0514,30.133,152900.0
2010-03-16 09:30:00,55.56,55.56,55.14,55.44,60200.0,30.2037,30.2037,29.9753,30.1384,60200.0
2010-03-16 10:00:00,55.45,55.49,55.2,55.41,28700.0,30.1439,30.1656,30.0079,30.1221,28700.0
2010-03-16 10:30:00,55.43,55.52,55.29,55.31,256900.0,30.133,30.1819,30.0569,30.0677,256900.0
2010-03-16 11:00:00,55.31,55.58,55.29,55.41,241100.0,30.0677,30.2145,30.0569,30.1221,241100.0
2010-03-16 11:30:00,55.41,55.63,55.38,55.59,65600.0,30.1221,30.2417,30.1058,30.22,65600.0
2010-03-16 12:00:00,55.58,55.77,55.56,55.75,517900.0,30.2145,30.3178,30.2037,30.3069,517900.0
2010-03-16 12:30:00,55.76,55.83,55.62,55.63,53800.0,30.3124,30.3504,30.2363,30.2417,53800.0
2010-03-16 13:00:00,55.66,55.73,55.63,55.65,13800.0,30.258,30.2961,30.2417,30.2526,13800.0
2010-03-16 13:30:00,55.65,55.81,55.65,55.78,26500.0,30.2526,30.3396,30.2526,30.3232,26500.0
2010-03-16 14:00:00,55.77,55.85,55.64,55.8,28500.0,30.3178,30.3613,30.2471,30.3341,28500.0
2010-03-16 14:30:00,55.81,55.93,55.62,55.89,35000.0,30.3396,30.4048,30.2363,30.383,35000.0
2010-03-16 15:00:00,55.89,55.97,55.77,55.88,76700.0,30.383,30.4265,30.3178,30.3776,76700.0
2010-03-16 15:30:00,55.88,56.01,55.72,55.85,207900.0,30.3776,30.4483,30.2906,30.3613,207900.0
2010-03-17 09:30:00,56.15,56.15,55.67,55.88,50900.0,30.5244,30.5244,30.2634,30.3776,50900.0
2010-03-17 10:00:00,55.88,55.94,55.59,55.6,46200.0,30.3776,30.4102,30.22,30.2254,46200.0
2010-03-17 10:30:00,55.62,55.88,55.58,55.66,55900.0,30.2363,30.3776,30.2145,30.258,55900.0
2010-03-17 11:00:00,55.65,55.82,55.63,55.68,34700.0,30.2526,30.345,30.2417,30.2689,34700.0
2010-03-17 11:30:00,55.69,55.79,55.64,55.67,28800.0,30.2743,30.3287,30.2471,30.2634,28800.0
2010-03-17 12:00:00,55.66,55.76,55.63,55.64,39500.0,30.258,30.3124,30.2417,30.2471,39500.0
2010-03-17 12:30:00,55.65,55.88,55.63,55.87,60400.0,30.2526,30.3776,30.2417,30.3722,60400.0
2010-03-17 13:00:00,55.87,55.98,55.87,55.98,12800.0,30.3722,30.432,30.3722,30.432,12800.0
2010-03-17 13:30:00,55.99,56.2,55.99,56.2,31200.0,30.4374,30.5516,30.4374,30.5516,31200.0
2010-03-17 14:00:00,56.21,56.23,56.07,56.1,56800.0,30.557,30.5679,30.4809,30.4972,56800.0
2010-03-17 14:30:00,56.08,56.12,55.79,55.83,70100.0,30.4863,30.5081,30.3287,30.3504,70100.0
2010-03-17 15:00:00,55.81,56.04,55.65,55.82,54200.0,30.3396,30.4646,30.2526,30.345,54200.0
2010-03-17 15:30:00,55.82,56.07,55.73,55.89,139700.0,30.345,30.4809,30.2961,30.383,139700.0
2010-03-18 09:30:00,55.86,56.21,55.78,56.06,45400.0,30.3667,30.557,30.3232,30.4755,45400.0
2010-03-18 10:00:00,56.06,56.23,55.9,55.95,29200.0,30.4755,30.5679,30.3885,30.4157,29200.0
2010-03-18 10:30:00,55.91,56.01,55.81,55.98,25900.0,30.3939,30.4483,30.3396,30.432,25900.0
2010-03-18 11:00:00,55.98,56.15,55.96,56.05,49800.0,30.432,30.5244,30.4211,30.47,49800.0
2010-03-18 11:30:00,56.07,56.22,55.92,55.92,29800.0,30.4809,30.5624,30.3994,30.3994,29800.0
2010-03-18 12:00:00,55.91,56.09,55.91,56.03,40300.0,30.3939,30.4918,30.3939,30.4592,40300.0
2010-03-18 12:30:00,56.05,56.06,55.93,55.93,28000.0,30.47,30.4755,30.4048,30.4048,28000.0
2010-03-18 13:00:00,55.91,56.02,55.82,55.86,37300.0,30.3939,30.4537,30.345,30.3667,37300.0
2010-03-18 13:30:00,55.86,55.95,55.75,55.84,25300.0,30.3667,30.4157,30.3069,30.3559,25300.0
2010-03-18 14:00:00,55.84,55.89,55.76,55.87,28700.0,30.3559,30.383,30.3124,30.3722,28700.0
2010-03-18 14:30:00,55.88,56.02,55.75,55.86,41800.0,30.3776,30.4537,30.3069,30.3667,41800.0
2010-03-18 15:00:00,55.86,56.0,55.85,55.94,28900.0,30.3667,30.4428,30.3613,30.4102,28900.0
2010-03-18 15:30:00,55.92,55.98,55.84,55.93,105900.0,30.3994,30.432,30.3559,30.4048,105900.0
2010-03-19 09:30:00,55.83,56.16,55.62,55.84,36500.0,30.3504,30.5298,30.2363,30.3559,36500.0
2010-03-19 10:00:00,55.85,55.88,55.51,55.55,31900.0,30.3613,30.3776,30.1765,30.1982,31900.0
2010-03-19 10:30:00,55.51,55.6,55.31,55.58,17000.0,30.1765,30.2254,30.0677,30.2145,17000.0
2010-03-19 11:00:00,55.56,55.56,55.28,55.29,37500.0,30.2037,30.2037,30.0514,30.0569,37500.0
2010-03-19 11:30:00,55.29,55.36,55.17,55.23,85300.0,30.0569,30.0949,29.9916,30.0243,85300.0
2010-03-19 12:00:00,55.22,55.44,55.22,55.41,24900.0,30.0188,30.1384,30.0188,30.1221,24900.0
2010-03-19 12:30:00,55.39,55.54,55.37,55.46,31500.0,30.1112,30.1928,30.1004,30.1493,31500.0
2010-03-19 13:00:00,55.46,55.59,55.46,55.56,24400.0,30.1493,30.22,30.1493,30.2037,24400.0
2010-03-19 13:30:00,55.56,55.59,55.47,55.53,29700.0,30.2037,30.22,30.1547,30.1873,29700.0
2010-03-19 14:00:00,55.52,55.79,55.48,55.71,386500.0,30.1819,30.3287,30.1602,30.2852,386500.0
2010-03-19 14:30:00,55.73,55.81,55.65,55.74,41300.0,30.2961,30.3396,30.2526,30.3015,41300.0
2010-03-19 15:00:00,55.73,55.83,55.73,55.77,49700.0,30.2961,30.3504,30.2961,30.3178,49700.0
2010-03-19 15:30:00,55.76,56.0,55.63,55.91,198800.0,30.3124,30.4428,30.2417,30.3939,198800.0
2010-03-22 09:30:00,55.56,56.0,55.35,55.73,164900.0,30.2037,30.4428,30.0895,30.2961,164900.0
2010-03-22 10:00:00,55.72,55.91,55.58,55.85,91100.0,30.2906,30.3939,30.2145,30.3613,91100.0
2010-03-22 10:30:00,55.87,56.01,55.85,55.95,48700.0,30.3722,30.4483,30.3613,30.4157,48700.0
2010-03-22 11:00:00,55.96,56.08,55.91,56.08,48400.0,30.4211,30.4863,30.3939,30.4863,48400.0
2010-03-22 11:30:00,56.06,56.38,56.03,56.35,53800.0,30.4755,30.6494,30.4592,30.6331,53800.0
2010-03-22 12:00:00,56.36,56.42,56.25,56.37,48700.0,30.6385,30.6712,30.5787,30.644,48700.0
2010-03-22 12:30:00,56.37,56.43,56.31,56.38,39000.0,30.644,30.6766,30.6114,30.6494,39000.0
2010-03-22 13:00:00,56.38,56.6,56.38,56.44,34600.0,30.6494,30.769,30.6494,30.682,34600.0
2010-03-22 13:30:00,56.45,56.46,56.33,56.37,30700.0,30.6875,30.6929,30.6222,30.644,30700.0
2010-03-22 14:00:00,56.36,56.38,56.22,56.37,32500.0,30.6385,30.6494,30.5624,30.644,32500.0
2010-03-22 14:30:00,56.38,56.43,56.18,56.18,58700.0,30.6494,30.6766,30.5407,30.5407,58700.0
2010-03-22 15:00:00,56.19,56.53,56.19,56.47,70200.0,30.5461,30.731,30.5461,30.6983,70200.0
2010-03-22 15:30:00,56.45,56.53,56.28,56.43,122500.0,30.6875,30.731,30.5951,30.6766,122500.0
2010-03-23 09:30:00,56.27,56.27,55.41,55.44,135900.0,30.5896,30.5896,30.1221,30.1384,135900.0
2010-03-23 10:00:00,55.46,55.48,55.18,55.37,108500.0,30.1493,30.1602,29.9971,30.1004,108500.0
2010-03-23 10:30:00,55.37,55.38,55.23,55.36,44600.0,30.1004,30.1058,30.0243,30.0949,44600.0
2010-03-23 11:00:00,55.36,55.38,55.17,55.33,71500.0,30.0949,30.1058,29.9916,30.0786,71500.0
2010-03-23 11:30:00,55.34,55.36,54.99,55.04,29200.0,30.0841,30.0949,29.8938,29.921,29200.0
2010-03-23 12:00:00,55.04,55.13,54.97,54.98,129400.0,29.921,29.9699,29.8829,29.8883,129400.0
2010-03-23 12:30:00,54.97,55.07,54.97,55.02,100200.0,29.8829,29.9373,29.8829,29.9101,100200.0
2010-03-23 13:00:00,55.01,55.04,54.95,54.99,46600.0,29.9047,29.921,29.872,29.8938,46600.0
2010-03-23 13:30:00,55.0,55.03,54.95,54.99,47400.0,29.8992,29.9155,29.872,29.8938,47400.0
2010-03-23 14:00:00,54.99,55.2,54.98,55.18,26400.0,29.8938,30.0079,29.8883,29.9971,26400.0
2010-03-23 14:30:00,55.19,55.24,55.14,55.21,42800.0,30.0025,30.0297,29.9753,30.0134,42800.0
2010-03-23 15:00:00,55.2,55.51,55.14,55.48,106200.0,30.0079,30.1765,29.9753,30.1602,106200.0
2010-03-23 15:30:00,55.47,55.48,55.31,55.4,151200.0,30.1547,30.1602,30.0677,30.1167,151200.0
2010-03-24 09:30:00,55.32,55.51,55.22,55.36,35700.0,30.0732,30.1765,30.0188,30.0949,35700.0
2010-03-24 10:00:00,55.39,55.57,55.16,55.42,54600.0,30.1112,30.2091,29.9862,30.1275,54600.0
2010-03-24 10:30:00,55.42,55.57,55.41,55.49,24600.0,30.1275,30.2091,30.1221,30.1656,24600.0
2010-03-24 11:00:00,55.51,55.81,55.45,55.8,69300.0,30.1765,30.3396,30.1439,30.3341,69300.0
2010-03-24 11:30:00,55.8,55.88,55.68,55.86,38700.0,30.3341,30.3776,30.2689,30.3667,38700.0
2010-03-24 12:00:00,55.86,56.13,55.86,56.13,50800.0,30.3667,30.5135,30.3667,30.5135,50800.0
2010-03-24 12:30:00,56.13,56.42,56.1,56.31,60000.0,30.5135,30.6712,30.4972,30.6114,60000.0
2010-03-24 13:00:00,56.31,56.31,56.06,56.15,46700.0,30.6114,30.6114,30.4755,30.5244,46700.0
2010-03-24 13:30:00,56.15,56.23,55.8,55.94,193800.0,30.5244,30.5679,30.3341,30.4102,193800.0
2010-03-24 14:00:00,55.94,55.98,55.88,55.91,68600.0,30.4102,30.432,30.3776,30.3939,68600.0
2010-03-24 14:30:00,55.91,55.94,55.66,55.66,43400.0,30.3939,30.4102,30.258,30.258,43400.0
2010-03-24 15:00:00,55.67,55.69,55.58,55.62,107700.0,30.2634,30.2743,30.2145,30.2363,107700.0
2010-03-24 15:30:00,55.61,55.66,55.45,55.53,157300.0,30.2308,30.258,30.1439,30.1873,157300.0
2010-03-25 09:30:00,55.77,56.14,55.47,55.64,102000.0,30.3178,30.519,30.1547,30.2471,102000.0
2010-03-25 10:00:00,55.62,55.73,55.54,55.64,59000.0,30.2363,30.2961,30.1928,30.2471,59000.0
2010-03-25 10:30:00,55.63,55.69,55.49,55.66,88200.0,30.2417,30.2743,30.1656,30.258,88200.0
2010-03-25 11:00:00,55.66,55.76,55.6,55.75,59700.0,30.258,30.3124,30.2254,30.3069,59700.0
2010-03-25 11:30:00,55.76,56.0,55.76,55.94,41500.0,30.3124,30.4428,30.3124,30.4102,41500.0
2010-03-25 12:00:00,55.92,55.95,55.68,55.68,38400.0,30.3994,30.4157,30.2689,30.2689,38400.0
2010-03-25 12:30:00,55.68,56.0,55.67,55.92,90600.0,30.2689,30.4428,30.2634,30.3994,90600.0
2010-03-25 13:00:00,55.9,55.96,55.72,55.79,53200.0,30.3885,30.4211,30.2906,30.3287,53200.0
2010-03-25 13:30:00,55.76,55.98,55.71,55.98,64300.0,30.3124,30.432,30.2852,30.432,64300.0
2010-03-25 14:00:00,55.93,56.0,55.61,55.7,67100.0,30.4048,30.4428,30.2308,30.2798,67100.0
2010-03-25 14:30:00,55.69,55.77,55.53,55.63,38300.0,30.2743,30.3178,30.1873,30.2417,38300.0
2010-03-25 15:00:00,55.62,55.82,55.62,55.72,87500.0,30.2363,30.345,30.2363,30.2906,87500.0
2010-03-25 15:30:00,55.73,55.76,55.41,55.45,135600.0,30.2961,30.3124,30.1221,30.1439,135600.0
2010-03-26 09:30:00,55.45,55.62,55.16,55.24,44200.0,30.1439,30.2363,29.9862,30.0297,44200.0
2010-03-26 10:00:00,55.25,55.34,55.17,55.26,87100.0,30.0351,30.0841,29.9916,30.0406,87100.0
2010-03-26 10:30:00,55.27,55.3,54.85,54.89,216300.0,30.046,30.0623,29.8177,29.8394,216300.0
2010-03-26 11:00:00,54.91,55.16,54.91,55.13,101200.0,29.8503,29.9862,29.8503,29.9699,101200.0
2010-03-26 11:30:00,55.14,55.25,55.07,55.13,29500.0,29.9753,30.0351,29.9373,29.9699,29500.0
2010-03-26 12:00:00,55.15,55.15,54.86,54.92,28900.0,29.9808,29.9808,29.8231,29.8557,28900.0
2010-03-26 12:30:00,54.9,54.99,54.64,54.64,52800.0,29.8449,29.8938,29.7035,29.7035,52800.0
2010-03-26 13:00:00,54.62,54.62,54.37,54.56,61500.0,29.6926,29.6926,29.5567,29.66,61500.0
2010-03-26 13:30:00,54.55,54.69,54.38,54.39,45900.0,29.6546,29.7307,29.5622,29.5676,45900.0
2010-03-26 14:00:00,54.4,54.68,54.29,54.66,47900.0,29.573,29.7253,29.5133,29.7144,47900.0
2010-03-26 14:30:00,54.63,54.76,54.33,54.36,47200.0,29.6981,29.7688,29.535,29.5513,47200.0
2010-03-26 15:00:00,54.33,54.48,54.27,54.45,54500.0,29.535,29.6165,29.5024,29.6002,54500.0
2010-03-26 15:30:00,54.44,54.62,54.35,54.57,154500.0,29.5948,29.6926,29.5459,29.6655,154500.0
2010-03-29 09:30:00,54.77,54.81,54.58,54.69,56500.0,29.7742,29.7959,29.6709,29.7307,56500.0
2010-03-29 10:00:00,54.69,55.09,54.66,54.89,59600.0,29.7307,29.9481,29.7144,29.8394,59600.0
2010-03-29 10:30:00,54.91,55.02,54.86,54.98,39300.0,29.8503,29.9101,29.8231,29.8883,39300.0
2010-03-29 11:00:00,54.99,55.15,54.85,55.15,26600.0,29.8938,29.9808,29.8177,29.9808,26600.0
2010-03-29 11:30:00,55.14,55.19,54.85,54.89,41600.0,29.9753,30.0025,29.8177,29.8394,41600.0
2010-03-29 12:00:00,54.89,54.95,54.85,54.86,22400.0,29.8394,29.872,29.8177,29.8231,22400.0
2010-03-29 12:30:00,54.89,54.89,54.7,54.79,20900.0,29.8394,29.8394,29.7361,29.7851,20900.0
2010-03-29 13:00:00,54.78,54.83,54.74,54.81,23300.0,29.7796,29.8068,29.7579,29.7959,23300.0
2010-03-29 13:30:00,54.82,54.84,54.75,54.75,28300.0,29.8014,29.8122,29.7633,29.7633,28300.0
2010-03-29 14:00:00,54.74,54.78,54.57,54.67,45200.0,29.7579,29.7796,29.6655,29.7198,45200.0
2010-03-29 14:30:00,54.66,54.74,54.62,54.67,43000.0,29.7144,29.7579,29.6926,29.7198,43000.0
2010-03-29 15:00:00,54.66,54.87,54.64,54.79,88000.0,29.7144,29.8286,29.7035,29.7851,88000.0
2010-03-29 15:30:00,54.8,54.95,54.78,54.91,105800.0,29.7905,29.872,29.7796,29.8503,105800.0
2010-03-30 09:30:00,55.14,55.14,54.55,54.83,55600.0,29.9753,29.9753,29.6546,29.8068,55600.0
2010-03-30 10:00:00,54.82,54.87,54.43,54.59,105500.0,29.8014,29.8286,29.5894,29.6763,105500.0
2010-03-30 10:30:00,54.6,54.74,54.46,54.47,61200.0,29.6818,29.7579,29.6057,29.6111,61200.0
2010-03-30 11:00:00,54.46,54.49,54.3,54.34,47600.0,29.6057,29.622,29.5187,29.5404,47600.0
2010-03-30 11:30:00,54.33,54.54,54.24,54.46,29400.0,29.535,29.6492,29.4861,29.6057,29400.0
2010-03-30 12:00:00,54.48,54.63,54.44,54.63,81600.0,29.6165,29.6981,29.5948,29.6981,81600.0
2010-03-30 12:30:00,54.65,54.67,54.46,54.5,32100.0,29.709,29.7198,29.6057,29.6274,32100.0
2010-03-30 13:00:00,54.5,54.51,54.28,54.35,37500.0,29.6274,29.6328,29.5078,29.5459,37500.0
2010-03-30 13:30:00,54.34,54.36,54.18,54.23,96400.0,29.5404,29.5513,29.4535,29.4806,96400.0
2010-03-30 14:00:00,54.23,54.39,54.22,54.29,28700.0,29.4806,29.5676,29.4752,29.5133,28700.0
2010-03-30 14:30:00,54.3,54.57,54.3,54.46,23400.0,29.5187,29.6655,29.5187,29.6057,23400.0
2010-03-30 15:00:00,54.49,54.57,54.36,54.5,50600.0,29.622,29.6655,29.5513,29.6274,50600.0
2010-03-30 15:30:00,54.5,54.58,54.44,54.45,110600.0,29.6274,29.6709,29.5948,29.6002,110600.0
2010-03-31 09:30:00,54.3,54.33,53.83,54.03,40200.0,29.5187,29.535,29.2632,29.3719,40200.0
2010-03-31 10:00:00,54.04,54.19,53.96,54.12,36100.0,29.3773,29.4589,29.3339,29.4208,36100.0
2010-03-31 10:30:00,54.09,54.14,53.94,54.02,53600.0,29.4045,29.4317,29.323,29.3665,53600.0
2010-03-31 11:00:00,54.0,54.34,54.0,54.34,40600.0,29.3556,29.5404,29.3556,29.5404,40600.0
2010-03-31 11:30:00,54.33,54.56,54.33,54.47,45900.0,29.535,29.66,29.535,29.6111,45900.0
2010-03-31 12:00:00,54.45,54.47,54.34,54.37,27800.0,29.6002,29.6111,29.5404,29.5567,27800.0
2010-03-31 12:30:00,54.37,54.47,54.34,54.41,24600.0,29.5567,29.6111,29.5404,29.5785,24600.0
2010-03-31 13:00:00,54.43,54.5,54.41,54.48,30100.0,29.5894,29.6274,29.5785,29.6165,30100.0
2010-03-31 13:30:00,54.49,54.51,54.4,54.47,28900.0,29.622,29.6328,29.573,29.6111,28900.0
2010-03-31 14:00:00,54.45,54.5,54.4,54.49,33700.0,29.6002,29.6274,29.573,29.622,33700.0
2010-03-31 14:30:00,54.5,54.5,54.33,54.37,45500.0,29.6274,29.6274,29.535,29.5567,45500.0
2010-03-31 15:00:00,54.38,54.52,54.32,54.5,76700.0,29.5622,29.6383,29.5296,29.6274,76700.0
2010-03-31 15:30:00,54.5,54.5,54.15,54.2,129400.0,29.6274,29.6274,29.4371,29.4643,129400.0
2010-04-01 09:30:00,54.44,54.47,54.12,54.16,56600.0,29.5948,29.6111,29.4208,29.4426,56600.0
2010-04-01 10:00:00,54.16,54.33,54.13,54.29,34500.0,29.4426,29.535,29.4263,29.5133,34500.0
2010-04-01 10:30:00,54.3,54.56,54.3,54.56,54100.0,29.5187,29.66,29.5187,29.66,54100.0
2010-04-01 11:00:00,54.57,54.77,54.42,54.49,44500.0,29.6655,29.7742,29.5839,29.622,44500.0
2010-04-01 11:30:00,54.5,54.52,54.23,54.23,41000.0,29.6274,29.6383,29.4806,29.4806,41000.0
2010-04-01 12:00:00,54.23,54.23,54.11,54.15,23000.0,29.4806,29.4806,29.4154,29.4371,23000.0
2010-04-01 12:30:00,54.13,54.2,54.06,54.11,24600.0,29.4263,29.4643,29.3882,29.4154,24600.0
2010-04-01 13:00:00,54.1,54.19,54.06,54.13,22900.0,29.41,29.4589,29.3882,29.4263,22900.0
2010-04-01 13:30:00,54.13,54.15,53.89,53.96,53100.0,29.4263,29.4371,29.2958,29.3339,53100.0
2010-04-01 14:00:00,53.94,54.17,53.93,54.1,50100.0,29.323,29.448,29.3175,29.41,50100.0
2010-04-01 14:30:00,54.1,54.13,53.92,54.0,40800.0,29.41,29.4263,29.3121,29.3556,40800.0
2010-04-01 15:00:00,53.99,54.05,53.92,53.93,29000.0,29.3502,29.3828,29.3121,29.3175,29000.0
2010-04-01 15:30:00,53.93,54.42,53.93,54.39,107500.0,29.3175,29.5839,29.3175,29.5676,107500.0
2010-04-05 09:30:00,54.77,54.8,54.43,54.6,21500.0,29.7742,29.7905,29.5894,29.6818,21500.0
2010-04-05 10:00:00,54.65,55.11,54.65,55.01,29200.0,29.709,29.959,29.709,29.9047,29200.0
2010-04-05 10:30:00,55.02,55.6,55.02,55.53,54800.0,29.9101,30.2254,29.9101,30.1873,54800.0
2010-04-05 11:00:00,55.5,55.8,55.47,55.77,35100.0,30.171,30.3341,30.1547,30.3178,35100.0
2010-04-05 11:30:00,55.77,56.1,55.67,56.07,33100.0,30.3178,30.4972,30.2634,30.4809,33100.0
2010-04-05 12:00:00,56.07,56.07,55.72,55.81,22200.0,30.4809,30.4809,30.2906,30.3396,22200.0
2010-04-05 12:30:00,55.82,55.89,55.7,55.7,38800.0,30.345,30.383,30.2798,30.2798,38800.0
2010-04-05 13:00:00,55.69,55.7,55.57,55.68,12500.0,30.2743,30.2798,30.2091,30.2689,12500.0
2010-04-05 13:30:00,55.67,55.69,55.54,55.67,20700.0,30.2634,30.2743,30.1928,30.2634,20700.0
2010-04-05 14:00:00,55.66,55.66,55.49,55.51,54900.0,30.258,30.258,30.1656,30.1765,54900.0
2010-04-05 14:30:00,55.53,55.54,55.45,55.45,131300.0,30.1873,30.1928,30.1439,30.1439,131300.0
2010-04-05 15:00:00,55.46,55.5,55.39,55.42,36700.0,30.1493,30.171,30.1112,30.1275,36700.0
2010-04-05 15:30:00,55.4,55.72,55.35,55.68,161300.0,30.1167,30.2906,30.0895,30.2689,161300.0
2010-04-06 09:30:00,55.43,55.56,55.02,55.55,44100.0,30.133,30.2037,29.9101,30.1982,44100.0
2010-04-06 10:00:00,55.56,56.05,55.55,56.04,61400.0,30.2037,30.47,30.1982,30.4646,61400.0
2010-04-06 10:30:00,56.05,56.23,56.01,56.18,74900.0,30.47,30.5679,30.4483,30.5407,74900.0
2010-04-06 11:00:00,56.18,56.46,56.18,56.44,53000.0,30.5407,30.6929,30.5407,30.682,53000.0
2010-04-06 11:30:00,56.44,56.55,56.09,56.15,56600.0,30.682,30.7418,30.4918,30.5244,56600.0
2010-04-06 12:00:00,56.13,56.44,56.12,56.31,53600.0,30.5135,30.682,30.5081,30.6114,53600.0
2010-04-06 12:30:00,56.33,56.33,56.17,56.3,42900.0,30.6222,30.6222,30.5353,30.6059,42900.0
2010-04-06 13:00:00,56.3,56.48,56.17,56.19,36000.0,30.6059,30.7038,30.5353,30.5461,36000.0
2010-04-06 13:30:00,56.19,56.2,55.96,56.04,42600.0,30.5461,30.5516,30.4211,30.4646,42600.0
2010-04-06 14:00:00,56.04,56.19,56.03,56.1,32300.0,30.4646,30.5461,30.4592,30.4972,32300.0
2010-04-06 14:30:00,56.1,56.25,56.0,56.01,33300.0,30.4972,30.5787,30.4428,30.4483,33300.0
2010-04-06 15:00:00,56.03,56.1,55.96,55.97,45300.0,30.4592,30.4972,30.4211,30.4265,45300.0
2010-04-06 15:30:00,55.97,56.32,55.96,56.23,133900.0,30.4265,30.6168,30.4211,30.5679,133900.0
2010-04-07 09:30:00,56.15,56.32,56.01,56.05,75000.0,30.5244,30.6168,30.4483,30.47,75000.0
2010-04-07 10:00:00,56.02,56.1,55.89,55.99,35700.0,30.4537,30.4972,30.383,30.4374,35700.0
2010-04-07 10:30:00,55.98,56.0,55.68,55.81,81700.0,30.432,30.4428,30.2689,30.3396,81700.0
2010-04-07 11:00:00,55.8,55.99,55.63,55.92,36100.0,30.3341,30.4374,30.2417,30.3994,36100.0
2010-04-07 11:30:00,55.92,55.96,55.83,55.87,22400.0,30.3994,30.4211,30.3504,30.3722,22400.0
2010-04-07 12:00:00,55.89,55.98,55.83,55.88,25600.0,30.383,30.432,30.3504,30.3776,25600.0
2010-04-07 12:30:00,55.87,55.97,55.85,55.97,27300.0,30.3722,30.4265,30.3613,30.4265,27300.0
2010-04-07 13:00:00,56.03,56.12,55.6,55.8,129500.0,30.4592,30.5081,30.2254,30.3341,129500.0
2010-04-07 13:30:00,55.85,55.87,55.67,55.74,28800.0,30.3613,30.3722,30.2634,30.3015,28800.0
2010-04-07 14:00:00,55.75,55.75,55.5,55.55,32100.0,30.3069,30.3069,30.171,30.1982,32100.0
2010-04-07 14:30:00,55.53,55.55,55.38,55.43,36100.0,30.1873,30.1982,30.1058,30.133,36100.0
2010-04-07 15:00:00,55.41,55.45,55.12,55.18,58500.0,30.1221,30.1439,29.9645,29.9971,58500.0
2010-04-07 15:30:00,55.14,55.27,55.02,55.22,240400.0,29.9753,30.046,29.9101,30.0188,240400.0
2010-04-08 09:30:00,55.18,55.27,54.88,55.18,35000.0,29.9971,30.046,29.834,29.9971,35000.0
2010-04-08 10:00:00,55.19,55.27,55.03,55.27,148500.0,30.0025,30.046,29.9155,30.046,148500.0
2010-04-08 10:30:00,55.23,55.41,55.21,55.29,110400.0,30.0243,30.1221,30.0134,30.0569,110400.0
2010-04-08 11:00:00,55.3,55.38,55.26,55.31,19900.0,30.0623,30.1058,30.0406,30.0677,19900.0
2010-04-08 11:30:00,55.31,55.52,55.29,55.42,63900.0,30.0677,30.1819,30.0569,30.1275,63900.0
2010-04-08 12:00:00,55.42,55.52,55.4,55.45,38300.0,30.1275,30.1819,30.1167,30.1439,38300.0
2010-04-08 12:30:00,55.46,55.48,55.34,55.37,59500.0,30.1493,30.1602,30.0841,30.1004,59500.0
2010-04-08 13:00:00,55.4,55.4,55.32,55.39,166400.0,30.1167,30.1167,30.0732,30.1112,166400.0
2010-04-08 13:30:00,55.39,55.42,55.26,55.32,54500.0,30.1112,30.1275,30.0406,30.0732,54500.0
2010-04-08 14:00:00,55.35,55.45,55.21,55.4,27500.0,30.0895,30.1439,30.0134,30.1167,27500.0
2010-04-08 14:30:00,55.39,55.5,55.3,55.32,63700.0,30.1112,30.171,30.0623,30.0732,63700.0
2010-04-08 15:00:00,55.31,55.36,55.22,55.29,50800.0,30.0677,30.0949,30.0188,30.0569,50800.0
2010-04-08 15:30:00,55.28,55.46,55.17,55.4,106900.0,30.0514,30.1493,29.9916,30.1167,106900.0
2010-04-09 09:30:00,55.6,55.7,55.14,55.47,19200.0,30.2254,30.2798,29.9753,30.1547,19200.0
2010-04-09 10:00:00,55.48,55.6,55.37,55.43,31000.0,30.1602,30.2254,30.1004,30.133,31000.0
2010-04-09 10:30:00,55.47,56.11,55.47,55.87,38000.0,30.1547,30.5026,30.1547,30.3722,38000.0
2010-04-09 11:00:00,55.84,56.03,55.82,56.03,11700.0,30.3559,30.4592,30.345,30.4592,11700.0
2010-04-09 11:30:00,56.04,56.17,55.98,56.15,32300.0,30.4646,30.5353,30.432,30.5244,32300.0
2010-04-09 12:00:00,56.16,56.24,56.09,56.24,16200.0,30.5298,30.5733,30.4918,30.5733,16200.0
2010-04-09 12:30:00,56.25,56.38,56.22,56.24,22200.0,30.5787,30.6494,30.5624,30.5733,22200.0
2010-04-09 13:00:00,56.25,56.25,56.08,56.15,24300.0,30.5787,30.5787,30.4863,30.5244,24300.0
2010-04-09 13:30:00,56.15,56.26,56.12,56.13,33100.0,30.5244,30.5842,30.5081,30.5135,33100.0
2010-04-09 14:00:00,56.13,56.36,56.06,56.29,53600.0,30.5135,30.6385,30.4755,30.6005,53600.0
2010-04-09 14:30:00,56.28,56.36,56.22,56.35,33200.0,30.5951,30.6385,30.5624,30.6331,33200.0
2010-04-09 15:00:00,56.35,56.39,56.17,56.39,43800.0,30.6331,30.6549,30.5353,30.6549,43800.0
2010-04-09 15:30:00,56.38,56.68,56.31,56.51,206100.0,30.6494,30.8125,30.6114,30.7201,206100.0
2010-04-12 09:30:00,56.75,56.93,56.49,56.54,35800.0,30.8506,30.9484,30.7092,30.7364,35800.0
2010-04-12 10:00:00,56.56,56.7,56.41,56.49,35500.0,30.7473,30.8234,30.6657,30.7092,35500.0
2010-04-12 10:30:00,56.52,56.67,56.49,56.67,54400.0,30.7255,30.8071,30.7092,30.8071,54400.0
2010-04-12 11:00:00,56.68,56.86,56.65,56.7,62400.0,30.8125,30.9104,30.7962,30.8234,62400.0
2010-04-12 11:30:00,56.69,56.76,56.45,56.47,36700.0,30.8179,30.856,30.6875,30.6983,36700.0
2010-04-12 12:00:00,56.47,56.51,56.38,56.43,36800.0,30.6983,30.7201,30.6494,30.6766,36800.0
2010-04-12 12:30:00,56.42,56.49,56.37,56.45,41200.0,30.6712,30.7092,30.644,30.6875,41200.0
2010-04-12 13:00:00,56.47,56.68,56.46,56.59,63400.0,30.6983,30.8125,30.6929,30.7636,63400.0
2010-04-12 13:30:00,56.6,56.67,56.47,56.52,28000.0,30.769,30.8071,30.6983,30.7255,28000.0
2010-04-12 14:00:00,56.52,56.53,56.44,56.46,31200.0,30.7255,30.731,30.682,30.6929,31200.0
2010-04-12 14:30:00,56.46,56.76,56.4,56.74,151100.0,30.6929,30.856,30.6603,30.8451,151100.0
2010-04-12 15:00:00,56.68,56.68,56.41,56.43,41700.0,30.8125,30.8125,30.6657,30.6766,41700.0
2010-04-12 15:30:00,56.44,56.48,56.3,56.33,95900.0,30.682,30.7038,30.6059,30.6222,95900.0
2010-04-13 09:30:00,56.42,56.75,56.03,56.74,19300.0,30.6712,30.8506,30.4592,30.8451,19300.0
2010-04-13 10:00:00,56.73,56.91,56.36,56.46,46600.0,30.8397,30.9375,30.6385,30.6929,46600.0
2010-04-13 10:30:00,56.48,56.94,56.46,56.9,43000.0,30.7038,30.9538,30.6929,30.9321,43000.0
2010-04-13 11:00:00,56.89,57.28,56.79,57.22,57000.0,30.9267,31.1387,30.8723,31.1061,57000.0
2010-04-13 11:30:00,57.19,57.4,57.1,57.34,39300.0,31.0898,31.2039,31.0408,31.1713,39300.0
2010-04-13 12:00:00,57.32,57.64,57.28,57.59,62300.0,31.1604,31.3344,31.1387,31.3072,62300.0
2010-04-13 12:30:00,57.61,57.61,57.4,57.4,26200.0,31.3181,31.3181,31.2039,31.2039,26200.0
2010-04-13 13:00:00,57.41,57.59,57.37,57.52,32600.0,31.2094,31.3072,31.1876,31.2692,32600.0
2010-04-13 13:30:00,57.52,57.83,57.49,57.81,46100.0,31.2692,31.4377,31.2528,31.4268,46100.0
2010-04-13 14:00:00,57.81,57.81,57.58,57.68,46800.0,31.4268,31.4268,31.3018,31.3561,46800.0
2010-04-13 14:30:00,57.68,57.78,57.62,57.69,37000.0,31.3561,31.4105,31.3235,31.3616,37000.0
2010-04-13 15:00:00,57.67,58.02,57.64,57.97,56900.0,31.3507,31.541,31.3344,31.5138,56900.0
2010-04-13 15:30:00,57.97,58.16,57.86,57.98,159800.0,31.5138,31.6171,31.454,31.5192,159800.0
2010-04-14 09:30:00,58.38,58.42,57.41,57.41,80400.0,31.7367,31.7584,31.2094,31.2094,80400.0
2010-04-14 10:00:00,57.42,57.69,57.4,57.47,39700.0,31.2148,31.3616,31.2039,31.242,39700.0
2010-04-14 10:30:00,57.48,57.49,57.08,57.36,123500.0,31.2474,31.2528,31.03,31.1822,123500.0
2010-04-14 11:00:00,57.35,57.35,57.07,57.21,81200.0,31.1767,31.1767,31.0245,31.1006,81200.0
2010-04-14 11:30:00,57.21,57.24,57.03,57.09,56000.0,31.1006,31.1169,31.0028,31.0354,56000.0
2010-04-14 12:00:00,57.09,57.14,56.93,56.96,87400.0,31.0354,31.0626,30.9484,30.9647,87400.0
2010-04-14 12:30:00,56.97,57.03,56.95,57.01,62300.0,30.9702,31.0028,30.9593,30.9919,62300.0
2010-04-14 13:00:00,57.01,57.05,56.98,57.05,41700.0,30.9919,31.0136,30.9756,31.0136,41700.0
2010-04-14 13:30:00,57.04,57.04,56.72,56.74,63400.0,31.0082,31.0082,30.8343,30.8451,63400.0
2010-04-14 14:00:00,56.74,56.91,56.69,56.9,52900.0,30.8451,30.9375,30.8179,30.9321,52900.0
2010-04-14 14:30:00,56.94,56.99,56.9,56.91,77300.0,30.9538,30.981,30.9321,30.9375,77300.0
2010-04-14 15:00:00,56.9,56.91,56.65,56.79,61300.0,30.9321,30.9375,30.7962,30.8723,61300.0
2010-04-14 15:30:00,56.78,56.93,56.74,56.91,161800.0,30.8669,30.9484,30.8451,30.9375,161800.0
2010-04-15 09:30:00,56.61,57.1,56.53,56.53,28200.0,30.7745,31.0408,30.731,30.731,28200.0
2010-04-15 10:00:00,56.54,56.74,56.41,56.56,38000.0,30.7364,30.8451,30.6657,30.7473,38000.0
2010-04-15 10:30:00,56.55,56.82,56.49,56.66,47400.0,30.7418,30.8886,30.7092,30.8016,47400.0
2010-04-15 11:00:00,56.66,56.8,56.66,56.68,38500.0,30.8016,30.8777,30.8016,30.8125,38500.0
2010-04-15 11:30:00,56.67,56.74,56.24,56.32,47500.0,30.8071,30.8451,30.5733,30.6168,47500.0
2010-04-15 12:00:00,56.3,56.3,55.96,55.98,52700.0,30.6059,30.6059,30.4211,30.432,52700.0
2010-04-15 12:30:00,55.98,56.14,55.79,55.82,128500.0,30.432,30.519,30.3287,30.345,128500.0
2010-04-15 13:00:00,55.84,55.91,55.76,55.84,70900.0,30.3559,30.3939,30.3124,30.3559,70900.0
2010-04-15 13:30:00,55.84,55.9,55.7,55.75,57000.0,30.3559,30.3885,30.2798,30.3069,57000.0
2010-04-15 14:00:00,55.74,55.87,55.73,55.75,57500.0,30.3015,30.3722,30.2961,30.3069,57500.0
2010-04-15 14:30:00,55.76,55.8,55.66,55.68,48300.0,30.3124,30.3341,30.258,30.2689,48300.0
2010-04-15 15:00:00,55.68,55.9,55.6,55.71,86700.0,30.2689,30.3885,30.2254,30.2852,86700.0
2010-04-15 15:30:00,55.7,55.75,55.53,55.67,203900.0,30.2798,30.3069,30.1873,30.2634,203900.0
2010-04-16 09:30:00,55.62,55.87,55.51,55.73,18100.0,30.2363,30.3722,30.1765,30.2961,18100.0
2010-04-16 10:00:00,55.74,56.14,55.56,56.05,94500.0,30.3015,30.519,30.2037,30.47,94500.0
2010-04-16 10:30:00,56.06,56.15,55.56,55.56,65400.0,30.4755,30.5244,30.2037,30.2037,65400.0
2010-04-16 11:00:00,55.55,55.63,55.2,55.44,176700.0,30.1982,30.2417,30.0079,30.1384,176700.0
2010-04-16 11:30:00,55.42,55.6,55.2,55.2,74800.0,30.1275,30.2254,30.0079,30.0079,74800.0
2010-04-16 12:00:00,55.19,55.62,55.1,55.58,48800.0,30.0025,30.2363,29.9536,30.2145,48800.0
2010-04-16 12:30:00,55.62,55.62,55.4,55.51,72100.0,30.2363,30.2363,30.1167,30.1765,72100.0
2010-04-16 13:00:00,55.49,55.55,55.4,55.44,40900.0,30.1656,30.1982,30.1167,30.1384,40900.0
2010-04-16 13:30:00,55.45,55.45,55.19,55.2,24100.0,30.1439,30.1439,30.0025,30.0079,24100.0
2010-04-16 14:00:00,55.21,55.48,55.14,55.48,49100.0,30.0134,30.1602,29.9753,30.1602,49100.0
2010-04-16 14:30:00,55.46,55.49,55.09,55.1,72300.0,30.1493,30.1656,29.9481,29.9536,72300.0
2010-04-16 15:00:00,55.08,55.18,54.92,54.92,73300.0,29.9427,29.9971,29.8557,29.8557,73300.0
2010-04-16 15:30:00,54.92,55.19,54.83,54.93,191500.0,29.8557,30.0025,29.8068,29.8612,191500.0
2010-04-19 09:30:00,54.61,54.82,54.2,54.23,203100.0,29.6872,29.8014,29.4643,29.4806,203100.0
2010-04-19 10:00:00,54.25,54.83,54.02,54.83,190000.0,29.4915,29.8068,29.3665,29.8068,190000.0
2010-04-19 10:30:00,54.79,54.85,54.77,54.79,54100.0,29.7851,29.8177,29.7742,29.7851,54100.0
2010-04-19 11:00:00,54.82,54.94,54.75,54.75,44100.0,29.8014,29.8666,29.7633,29.7633,44100.0
2010-04-19 11:30:00,54.76,54.83,54.36,54.41,62200.0,29.7688,29.8068,29.5513,29.5785,62200.0
2010-04-19 12:00:00,54.4,54.65,54.35,54.53,44600.0,29.573,29.709,29.5459,29.6437,44600.0
2010-04-19 12:30:00,54.56,54.82,54.56,54.63,34900.0,29.66,29.8014,29.66,29.6981,34900.0
2010-04-19 13:00:00,54.63,54.63,54.47,54.55,41900.0,29.6981,29.6981,29.6111,29.6546,41900.0
2010-04-19 13:30:00,54.56,54.57,54.18,54.25,50900.0,29.66,29.6655,29.4535,29.4915,50900.0
2010-04-19 14:00:00,54.25,54.56,54.21,54.49,51800.0,29.4915,29.66,29.4698,29.622,51800.0
2010-04-19 14:30:00,54.5,54.67,54.49,54.65,98900.0,29.6274,29.7198,29.622,29.709,98900.0
2010-04-19 15:00:00,54.65,54.72,54.43,54.54,92500.0,29.709,29.747,29.5894,29.6492,92500.0
2010-04-19 15:30:00,54.53,54.79,54.39,54.75,115800.0,29.6437,29.7851,29.5676,29.7633,115800.0
2010-04-20 09:30:00,55.17,55.2,54.76,54.96,59900.0,29.9916,30.0079,29.7688,29.8775,59900.0
2010-04-20 10:00:00,54.96,55.02,54.7,54.72,451600.0,29.8775,29.9101,29.7361,29.747,451600.0
2010-04-20 10:30:00,54.68,55.05,54.67,55.03,59400.0,29.7253,29.9264,29.7198,29.9155,59400.0
2010-04-20 11:00:00,55.04,55.31,55.0,55.28,54200.0,29.921,30.0677,29.8992,30.0514,54200.0
2010-04-20 11:30:00,55.28,55.39,55.2,55.34,29000.0,30.0514,30.1112,30.0079,30.0841,29000.0
2010-04-20 12:00:00,55.34,55.49,55.27,55.43,73600.0,30.0841,30.1656,30.046,30.133,73600.0
2010-04-20 12:30:00,55.44,55.56,55.4,55.49,35200.0,30.1384,30.2037,30.1167,30.1656,35200.0
2010-04-20 13:00:00,55.5,55.74,55.49,55.71,56000.0,30.171,30.3015,30.1656,30.2852,56000.0
2010-04-20 13:30:00,55.71,55.72,55.52,55.6,33600.0,30.2852,30.2906,30.1819,30.2254,33600.0
2010-04-20 14:00:00,55.62,55.89,55.59,55.88,65300.0,30.2363,30.383,30.22,30.3776,65300.0
2010-04-20 14:30:00,55.88,56.0,55.87,55.94,67300.0,30.3776,30.4428,30.3722,30.4102,67300.0
2010-04-20 15:00:00,55.93,55.96,55.77,55.84,50300.0,30.4048,30.4211,30.3178,30.3559,50300.0
2010-04-20 15:30:00,55.83,56.26,55.82,56.23,169200.0,30.3504,30.5842,30.345,30.5679,169200.0
2010-04-21 09:30:00,56.1,56.33,55.74,56.31,53900.0,30.4972,30.6222,30.3015,30.6114,53900.0
2010-04-21 10:00:00,56.28,56.31,55.88,56.03,52100.0,30.5951,30.6114,30.3776,30.4592,52100.0
2010-04-21 10:30:00,55.99,56.5,55.96,56.2,56500.0,30.4374,30.7147,30.4211,30.5516,56500.0
2010-04-21 11:00:00,56.21,56.42,56.16,56.28,69000.0,30.557,30.6712,30.5298,30.5951,69000.0
2010-04-21 11:30:00,56.31,56.51,56.22,56.4,53100.0,30.6114,30.7201,30.5624,30.6603,53100.0
2010-04-21 12:00:00,56.38,56.83,56.33,56.71,81600.0,30.6494,30.8941,30.6222,30.8288,81600.0
2010-04-21 12:30:00,56.71,57.05,56.71,56.86,113800.0,30.8288,31.0136,30.8288,30.9104,113800.0
2010-04-21 13:00:00,56.86,56.87,56.66,56.79,61100.0,30.9104,30.9158,30.8016,30.8723,61100.0
2010-04-21 13:30:00,56.78,56.8,56.62,56.75,30100.0,30.8669,30.8777,30.7799,30.8506,30100.0
2010-04-21 14:00:00,56.75,56.8,56.46,56.48,59800.0,30.8506,30.8777,30.6929,30.7038,59800.0
2010-04-21 14:30:00,56.49,56.68,56.38,56.68,51600.0,30.7092,30.8125,30.6494,30.8125,51600.0
2010-04-21 15:00:00,56.7,56.76,56.55,56.62,58600.0,30.8234,30.856,30.7418,30.7799,58600.0
2010-04-21 15:30:00,56.61,56.99,56.49,56.87,164700.0,30.7745,30.981,30.7092,30.9158,164700.0
2010-04-22 09:30:00,56.59,57.12,56.24,57.11,38200.0,30.7636,31.0517,30.5733,31.0463,38200.0
2010-04-22 10:00:00,57.11,57.2,56.87,57.11,35200.0,31.0463,31.0952,30.9158,31.0463,35200.0
2010-04-22 10:30:00,57.11,57.28,57.02,57.22,26200.0,31.0463,31.1387,30.9973,31.1061,26200.0
2010-04-22 11:00:00,57.21,57.56,57.06,57.56,16400.0,31.1006,31.2909,31.0191,31.2909,16400.0
2010-04-22 11:30:00,57.57,57.57,57.31,57.37,19100.0,31.2963,31.2963,31.155,31.1876,19100.0
2010-04-22 12:00:00,57.36,57.56,57.24,57.42,22900.0,31.1822,31.2909,31.1169,31.2148,22900.0
2010-04-22 12:30:00,57.44,57.61,57.38,57.55,11300.0,31.2257,31.3181,31.193,31.2855,11300.0
2010-04-22 13:00:00,57.56,57.83,57.55,57.81,22900.0,31.2909,31.4377,31.2855,31.4268,22900.0
2010-04-22 13:30:00,57.8,58.11,57.77,58.11,29800.0,31.4214,31.5899,31.4051,31.5899,29800.0
2010-04-22 14:00:00,58.12,58.5,58.02,58.48,58400.0,31.5953,31.8019,31.541,31.791,58400.0
2010-04-22 14:30:00,58.49,58.5,58.05,58.15,45000.0,31.7965,31.8019,31.5573,31.6116,45000.0
2010-04-22 15:00:00,58.14,58.47,58.12,58.45,47700.0,31.6062,31.7856,31.5953,31.7747,47700.0
2010-04-22 15:30:00,58.44,58.75,58.32,58.52,237500.0,31.7693,31.9378,31.704,31.8128,237500.0
2010-04-23 09:30:00,58.35,58.49,58.08,58.39,37200.0,31.7204,31.7965,31.5736,31.7421,37200.0
2010-04-23 10:00:00,58.47,59.28,58.41,58.88,77900.0,31.7856,32.2259,31.753,32.0085,77900.0
2010-04-23 10:30:00,58.87,59.08,58.72,58.96,36500.0,32.003,32.1172,31.9215,32.052,36500.0
2010-04-23 11:00:00,58.96,59.23,58.93,59.08,31500.0,32.052,32.1987,32.0357,32.1172,31500.0
2010-04-23 11:30:00,59.07,59.23,59.04,59.1,63100.0,32.1118,32.1987,32.0955,32.1281,63100.0
2010-04-23 12:00:00,59.1,59.17,59.03,59.06,20000.0,32.1281,32.1661,32.09,32.1063,20000.0
2010-04-23 12:30:00,59.03,59.11,58.92,59.11,23700.0,32.09,32.1335,32.0302,32.1335,23700.0
2010-04-23 13:00:00,59.1,59.17,59.06,59.12,46800.0,32.1281,32.1661,32.1063,32.1389,46800.0
2010-04-23 13:30:00,59.15,59.15,59.01,59.07,27800.0,32.1553,32.1553,32.0791,32.1118,27800.0
2010-04-23 14:00:00,59.06,59.18,59.05,59.15,47600.0,32.1063,32.1716,32.1009,32.1553,47600.0
2010-04-23 14:30:00,59.15,59.28,59.08,59.18,80400.0,32.1553,32.2259,32.1172,32.1716,80400.0
2010-04-23 15:00:00,59.18,59.26,59.15,59.21,121700.0,32.1716,32.2151,32.1553,32.1879,121700.0
2010-04-23 15:30:00,59.21,59.41,59.17,59.32,284600.0,32.1879,32.2966,32.1661,32.2477,284600.0
2010-04-26 09:30:00,59.26,60.14,58.98,60.06,65400.0,32.2151,32.6934,32.0628,32.65,65400.0
2010-04-26 10:00:00,60.07,60.43,60.07,60.39,102700.0,32.6554,32.8511,32.6554,32.8293,102700.0
2010-04-26 10:30:00,60.39,60.58,60.28,60.51,40300.0,32.8293,32.9326,32.7695,32.8946,40300.0
2010-04-26 11:00:00,60.51,60.72,60.4,60.64,55600.0,32.8946,33.0087,32.8348,32.9653,55600.0
2010-04-26 11:30:00,60.63,60.71,60.45,60.71,101400.0,32.9598,33.0033,32.862,33.0033,101400.0
2010-04-26 12:00:00,60.69,60.93,60.51,60.62,44400.0,32.9924,33.1229,32.8946,32.9544,44400.0
2010-04-26 12:30:00,60.62,60.62,60.43,60.56,44400.0,32.9544,32.9544,32.8511,32.9218,44400.0
2010-04-26 13:00:00,60.57,60.61,60.46,60.46,53900.0,32.9272,32.9489,32.8674,32.8674,53900.0
2010-04-26 13:30:00,60.48,60.5,60.33,60.4,47500.0,32.8783,32.8891,32.7967,32.8348,47500.0
2010-04-26 14:00:00,60.38,60.6,60.33,60.47,63700.0,32.8239,32.9435,32.7967,32.8728,63700.0
2010-04-26 14:30:00,60.47,60.48,60.22,60.23,38400.0,32.8728,32.8783,32.7369,32.7424,38400.0
2010-04-26 15:00:00,60.21,60.31,60.06,60.1,59700.0,32.7315,32.7859,32.65,32.6717,59700.0
2010-04-26 15:30:00,60.1,60.34,60.07,60.16,175300.0,32.6717,32.8022,32.6554,32.7043,175300.0
2010-04-27 09:30:00,59.59,60.47,59.29,59.97,86900.0,32.3944,32.8728,32.2314,32.601,86900.0
2010-04-27 10:00:00,59.92,60.0,59.79,59.98,81200.0,32.5738,32.6173,32.5032,32.6065,81200.0
2010-04-27 10:30:00,59.96,60.24,59.91,60.03,102000.0,32.5956,32.7478,32.5684,32.6336,102000.0
2010-04-27 11:00:00,60.06,60.07,59.58,59.59,71100.0,32.65,32.6554,32.389,32.3944,71100.0
2010-04-27 11:30:00,59.57,59.83,59.44,59.44,58400.0,32.3836,32.5249,32.3129,32.3129,58400.0
2010-04-27 12:00:00,59.42,59.78,59.37,59.42,625800.0,32.302,32.4977,32.2749,32.302,625800.0
2010-04-27 12:30:00,59.42,59.78,59.37,59.39,155800.0,32.302,32.4977,32.2749,32.2857,155800.0
2010-04-27 13:00:00,59.39,59.63,59.37,59.56,59400.0,32.2857,32.4162,32.2749,32.3781,59400.0
2010-04-27 13:30:00,59.61,59.7,59.36,59.44,59400.0,32.4053,32.4542,32.2694,32.3129,59400.0
2010-04-27 14:00:00,59.44,59.53,59.36,59.44,81100.0,32.3129,32.3618,32.2694,32.3129,81100.0
2010-04-27 14:30:00,59.42,59.48,59.04,59.08,67900.0,32.302,32.3346,32.0955,32.1172,67900.0
2010-04-27 15:00:00,59.09,59.18,58.95,59.01,102900.0,32.1226,32.1716,32.0465,32.0791,102900.0
2010-04-27 15:30:00,59.0,59.0,58.5,58.63,264300.0,32.0737,32.0737,31.8019,31.8726,264300.0
2010-04-28 09:30:00,59.04,59.52,58.77,59.24,65700.0,32.0955,32.3564,31.9487,32.2042,65700.0
2010-04-28 10:00:00,59.19,59.27,58.92,59.18,84200.0,32.177,32.2205,32.0302,32.1716,84200.0
2010-04-28 10:30:00,59.19,59.3,58.75,58.89,81300.0,32.177,32.2368,31.9378,32.0139,81300.0
2010-04-28 11:00:00,58.88,58.96,58.67,58.88,62200.0,32.0085,32.052,31.8943,32.0085,62200.0
2010-04-28 11:30:00,58.91,58.91,58.51,58.61,25200.0,32.0248,32.0248,31.8073,31.8617,25200.0
2010-04-28 12:00:00,58.62,58.85,58.38,58.72,27600.0,31.8671,31.9922,31.7367,31.9215,27600.0
2010-04-28 12:30:00,58.71,58.73,58.49,58.62,20900.0,31.9161,31.9269,31.7965,31.8671,20900.0
2010-04-28 13:00:00,58.6,59.1,58.46,58.48,390900.0,31.8563,32.1281,31.7802,31.791,390900.0
2010-04-28 13:30:00,58.46,58.68,58.39,58.39,23400.0,31.7802,31.8998,31.7421,31.7421,23400.0
2010-04-28 14:00:00,58.4,58.9,58.28,58.78,55700.0,31.7475,32.0193,31.6823,31.9541,55700.0
2010-04-28 14:30:00,58.73,58.73,58.45,58.56,43900.0,31.9269,31.9269,31.7747,31.8345,43900.0
2010-04-28 15:00:00,58.58,58.67,58.31,58.36,55000.0,31.8454,31.8943,31.6986,31.7258,55000.0
2010-04-28 15:30:00,58.37,58.49,58.03,58.29,311000.0,31.7312,31.7965,31.5464,31.6877,311000.0
2010-04-29 09:30:00,59.38,60.88,59.23,59.75,114800.0,32.2803,33.0957,32.1987,32.4814,114800.0
2010-04-29 10:00:00,59.74,60.0,59.67,59.94,67800.0,32.476,32.6173,32.4379,32.5847,67800.0
2010-04-29 10:30:00,59.96,60.28,59.92,60.16,77900.0,32.5956,32.7695,32.5738,32.7043,77900.0
2010-04-29 11:00:00,60.17,60.39,59.97,60.18,73100.0,32.7097,32.8293,32.601,32.7152,73100.0
2010-04-29 11:30:00,60.19,60.34,59.96,60.25,73200.0,32.7206,32.8022,32.5956,32.7532,73200.0
2010-04-29 12:00:00,60.25,60.28,60.06,60.12,54600.0,32.7532,32.7695,32.65,32.6826,54600.0
2010-04-29 12:30:00,60.12,60.45,60.01,60.32,62400.0,32.6826,32.862,32.6228,32.7913,62400.0
2010-04-29 13:00:00,60.3,60.5,60.15,60.34,69100.0,32.7804,32.8891,32.6989,32.8022,69100.0
2010-04-29 13:30:00,60.36,60.6,60.34,60.45,80400.0,32.813,32.9435,32.8022,32.862,80400.0
2010-04-29 14:00:00,60.45,60.5,60.2,60.2,107600.0,32.862,32.8891,32.7261,32.7261,107600.0
2010-04-29 14:30:00,60.2,60.23,59.74,59.95,115900.0,32.7261,32.7424,32.476,32.5902,115900.0
2010-04-29 15:00:00,59.97,59.97,59.6,59.62,120000.0,32.601,32.601,32.3999,32.4108,120000.0
2010-04-29 15:30:00,59.62,60.36,59.6,60.19,272600.0,32.4108,32.813,32.3999,32.7206,272600.0
2010-04-30 09:30:00,60.09,60.39,59.76,59.77,91600.0,32.6663,32.8293,32.4869,32.4923,91600.0
2010-04-30 10:00:00,59.72,59.73,59.39,59.57,31100.0,32.4651,32.4706,32.2857,32.3836,31100.0
2010-04-30 10:30:00,59.57,59.62,59.22,59.57,66200.0,32.3836,32.4108,32.1933,32.3836,66200.0
2010-04-30 11:00:00,59.58,59.71,59.33,59.36,70400.0,32.389,32.4597,32.2531,32.2694,70400.0
2010-04-30 11:30:00,59.37,59.43,59.02,59.1,36700.0,32.2749,32.3075,32.0846,32.1281,36700.0
2010-04-30 12:00:00,59.15,59.32,59.0,59.08,70300.0,32.1553,32.2477,32.0737,32.1172,70300.0
2010-04-30 12:30:00,59.1,59.16,58.65,58.76,47700.0,32.1281,32.1607,31.8834,31.9432,47700.0
2010-04-30 13:00:00,58.76,59.22,58.71,59.19,33000.0,31.9432,32.1933,31.9161,32.177,33000.0
2010-04-30 13:30:00,59.21,59.36,59.01,59.13,26900.0,32.1879,32.2694,32.0791,32.1444,26900.0
2010-04-30 14:00:00,59.14,59.3,59.12,59.2,24100.0,32.1498,32.2368,32.1389,32.1824,24100.0
2010-04-30 14:30:00,59.21,59.24,58.79,58.86,64400.0,32.1879,32.2042,31.9596,31.9976,64400.0
2010-04-30 15:00:00,58.85,59.01,58.67,58.69,87500.0,31.9922,32.0791,31.8943,31.9052,87500.0
2010-04-30 15:30:00,58.67,59.15,58.6,58.7,185400.0,31.8943,32.1553,31.8563,31.9106,185400.0
2010-05-03 09:30:00,58.92,59.76,58.92,59.62,21900.0,32.0302,32.4869,32.0302,32.4108,21900.0
2010-05-03 10:00:00,59.65,60.07,59.56,59.76,30500.0,32.4271,32.6554,32.3781,32.4869,30500.0
2010-05-03 10:30:00,59.81,60.05,59.4,59.45,55500.0,32.514,32.6445,32.2912,32.3183,55500.0
2010-05-03 11:00:00,59.42,59.58,59.38,59.45,53100.0,32.302,32.389,32.2803,32.3183,53100.0
2010-05-03 11:30:00,59.46,59.63,59.4,59.44,62400.0,32.3238,32.4162,32.2912,32.3129,62400.0
2010-05-03 12:00:00,59.44,59.98,59.31,59.93,67900.0,32.3129,32.6065,32.2422,32.5793,67900.0
2010-05-03 12:30:00,59.94,60.0,59.8,59.98,38100.0,32.5847,32.6173,32.5086,32.6065,38100.0
2010-05-03 13:00:00,59.94,59.95,59.77,59.85,46100.0,32.5847,32.5902,32.4923,32.5358,46100.0
2010-05-03 13:30:00,59.85,60.0,59.79,59.84,113400.0,32.5358,32.6173,32.5032,32.5304,113400.0
2010-05-03 14:00:00,59.82,59.82,59.47,59.75,26000.0,32.5195,32.5195,32.3292,32.4814,26000.0
2010-05-03 14:30:00,59.69,59.8,59.49,59.72,28200.0,32.4488,32.5086,32.3401,32.4651,28200.0
2010-05-03 15:00:00,59.73,59.94,59.69,59.91,104300.0,32.4706,32.5847,32.4488,32.5684,104300.0
2010-05-03 15:30:00,59.94,60.0,59.79,59.89,277700.0,32.5847,32.6173,32.5032,32.5575,277700.0
2010-05-04 09:30:00,59.79,59.79,59.22,59.53,43400.0,32.5032,32.5032,32.1933,32.3618,43400.0
2010-05-04 10:00:00,59.5,59.65,59.04,59.5,49100.0,32.3455,32.4271,32.0955,32.3455,49100.0
2010-05-04 10:30:00,59.52,59.6,59.15,59.23,61200.0,32.3564,32.3999,32.1553,32.1987,61200.0
2010-05-04 11:00:00,59.2,59.35,59.01,59.13,83900.0,32.1824,32.264,32.0791,32.1444,83900.0
2010-05-04 11:30:00,59.14,59.53,59.13,59.24,65500.0,32.1498,32.3618,32.1444,32.2042,65500.0
2010-05-04 12:00:00,59.27,59.36,58.87,59.11,42400.0,32.2205,32.2694,32.003,32.1335,42400.0
2010-05-04 12:30:00,59.11,59.47,59.1,59.42,32500.0,32.1335,32.3292,32.1281,32.302,32500.0
2010-05-04 13:00:00,59.44,59.5,59.14,59.19,49500.0,32.3129,32.3455,32.1498,32.177,49500.0
2010-05-04 13:30:00,59.2,59.46,59.17,59.24,77700.0,32.1824,32.3238,32.1661,32.2042,77700.0
2010-05-04 14:00:00,59.23,59.23,58.99,58.99,25400.0,32.1987,32.1987,32.0683,32.0683,25400.0
2010-05-04 14:30:00,58.99,59.09,58.51,58.52,45300.0,32.0683,32.1226,31.8073,31.8128,45300.0
2010-05-04 15:00:00,58.51,58.63,58.33,58.41,55700.0,31.8073,31.8726,31.7095,31.753,55700.0
2010-05-04 15:30:00,58.43,58.97,58.2,58.79,158600.0,31.7638,32.0574,31.6388,31.9596,158600.0
2010-05-05 09:30:00,57.93,58.54,57.57,58.46,67100.0,31.492,31.8236,31.2963,31.7802,67100.0
2010-05-05 10:00:00,58.44,58.78,58.21,58.27,50200.0,31.7693,31.9541,31.6442,31.6769,50200.0
2010-05-05 10:30:00,58.27,58.87,58.11,58.77,38200.0,31.6769,32.003,31.5899,31.9487,38200.0
2010-05-05 11:00:00,58.76,58.77,58.48,58.62,27200.0,31.9432,31.9487,31.791,31.8671,27200.0
2010-05-05 11:30:00,58.59,59.08,58.46,59.08,36300.0,31.8508,32.1172,31.7802,32.1172,36300.0
2010-05-05 12:00:00,59.13,59.31,58.89,59.04,30400.0,32.1444,32.2422,32.0139,32.0955,30400.0
2010-05-05 12:30:00,59.05,59.21,58.79,58.88,18200.0,32.1009,32.1879,31.9596,32.0085,18200.0
2010-05-05 13:00:00,58.87,59.0,58.73,58.89,13800.0,32.003,32.0737,31.9269,32.0139,13800.0
2010-05-05 13:30:00,58.89,59.13,58.84,58.97,20300.0,32.0139,32.1444,31.9867,32.0574,20300.0
2010-05-05 14:00:00,58.97,58.97,58.68,58.74,26900.0,32.0574,32.0574,31.8998,31.9324,26900.0
2010-05-05 14:30:00,58.73,58.79,58.4,58.62,31600.0,31.9269,31.9596,31.7475,31.8671,31600.0
2010-05-05 15:00:00,58.62,58.72,58.28,58.34,101500.0,31.8671,31.9215,31.6823,31.7149,101500.0
2010-05-05 15:30:00,58.34,58.45,58.08,58.34,144200.0,31.7149,31.7747,31.5736,31.7149,144200.0
2010-05-06 09:30:00,57.87,58.49,57.87,58.22,20800.0,31.4594,31.7965,31.4594,31.6497,20800.0
2010-05-06 10:00:00,58.21,58.45,57.93,57.97,84500.0,31.6442,31.7747,31.492,31.5138,84500.0
2010-05-06 10:30:00,57.96,58.35,57.85,57.98,28300.0,31.5083,31.7204,31.4485,31.5192,28300.0
2010-05-06 11:00:00,57.97,58.01,57.4,57.53,34100.0,31.5138,31.5355,31.2039,31.2746,34100.0
2010-05-06 11:30:00,57.45,57.46,57.07,57.2,24700.0,31.2311,31.2365,31.0245,31.0952,24700.0
2010-05-06 12:00:00,57.24,57.83,57.24,57.57,22200.0,31.1169,31.4377,31.1169,31.2963,22200.0
2010-05-06 12:30:00,57.59,57.64,57.23,57.36,17200.0,31.3072,31.3344,31.1115,31.1822,17200.0
2010-05-06 13:00:00,57.4,57.64,57.0,57.14,28300.0,31.2039,31.3344,30.9865,31.0626,28300.0
2010-05-06 13:30:00,57.15,57.19,56.52,56.6,48800.0,31.068,31.0898,30.7255,30.769,48800.0
2010-05-06 14:00:00,56.61,56.64,55.88,56.05,86400.0,30.7745,30.7908,30.3776,30.47,86400.0
2010-05-06 14:30:00,56.06,56.6,53.3,55.83,117600.0,30.4755,30.769,28.9751,30.3504,117600.0
2010-05-06 15:00:00,55.83,57.06,55.42,55.8,119200.0,30.3504,31.0191,30.1275,30.3341,119200.0
2010-05-06 15:30:00,55.84,57.48,55.82,56.65,326900.0,30.3559,31.2474,30.345,30.7962,326900.0
2010-05-07 09:30:00,56.44,57.84,56.17,56.51,98900.0,30.682,31.4431,30.5353,30.7201,98900.0
2010-05-07 10:00:00,56.51,56.54,55.37,55.52,186500.0,30.7201,30.7364,30.1004,30.1819,186500.0
2010-05-07 10:30:00,55.55,56.24,55.48,55.85,83500.0,30.1982,30.5733,30.1602,30.3613,83500.0
2010-05-07 11:00:00,55.85,57.02,55.84,55.92,73000.0,30.3613,30.9973,30.3559,30.3994,73000.0
2010-05-07 11:30:00,55.88,56.77,55.68,56.53,56300.0,30.3776,30.8614,30.2689,30.731,56300.0
2010-05-07 12:00:00,56.47,57.27,56.25,56.65,81800.0,30.6983,31.1332,30.5787,30.7962,81800.0
2010-05-07 12:30:00,56.69,56.72,56.25,56.25,28300.0,30.8179,30.8343,30.5787,30.5787,28300.0
2010-05-07 13:00:00,56.25,56.27,55.88,55.89,24600.0,30.5787,30.5896,30.3776,30.383,24600.0
2010-05-07 13:30:00,55.93,56.61,55.93,56.4,35600.0,30.4048,30.7745,30.4048,30.6603,35600.0
2010-05-07 14:00:00,56.37,56.49,55.86,55.91,59000.0,30.644,30.7092,30.3667,30.3939,59000.0
2010-05-07 14:30:00,55.9,56.18,55.67,55.83,211000.0,30.3885,30.5407,30.2634,30.3504,211000.0
2010-05-07 15:00:00,55.83,55.94,55.58,55.72,56300.0,30.3504,30.4102,30.2145,30.2906,56300.0
2010-05-07 15:30:00,55.76,55.89,55.34,55.73,130200.0,30.3124,30.383,30.0841,30.2961,130200.0
2010-05-10 09:30:00,58.37,58.79,57.56,58.1,163900.0,31.7312,31.9596,31.2909,31.5845,163900.0
2010-05-10 10:00:00,58.03,58.44,57.99,58.25,80300.0,31.5464,31.7693,31.5247,31.666,80300.0
2010-05-10 10:30:00,58.25,58.43,58.08,58.23,81900.0,31.666,31.7638,31.5736,31.6551,81900.0
2010-05-10 11:00:00,58.27,58.88,58.27,58.85,38200.0,31.6769,32.0085,31.6769,31.9922,38200.0
2010-05-10 11:30:00,58.83,59.3,58.83,59.14,102200.0,31.9813,32.2368,31.9813,32.1498,102200.0
2010-05-10 12:00:00,59.1,59.11,58.89,58.94,28300.0,32.1281,32.1335,32.0139,32.0411,28300.0
2010-05-10 12:30:00,58.94,59.04,58.86,58.92,28300.0,32.0411,32.0955,31.9976,32.0302,28300.0
2010-05-10 13:00:00,58.91,58.91,58.55,58.62,40800.0,32.0248,32.0248,31.8291,31.8671,40800.0
2010-05-10 13:30:00,58.64,59.07,58.55,59.01,42900.0,31.878,32.1118,31.8291,32.0791,42900.0
2010-05-10 14:00:00,58.99,59.25,58.83,59.22,34700.0,32.0683,32.2096,31.9813,32.1933,34700.0
2010-05-10 14:30:00,59.19,59.38,59.09,59.36,45900.0,32.177,32.2803,32.1226,32.2694,45900.0
2010-05-10 15:00:00,59.36,59.38,59.08,59.27,60100.0,32.2694,32.2803,32.1172,32.2205,60100.0
2010-05-10 15:30:00,59.27,60.01,59.2,59.95,305600.0,32.2205,32.6228,32.1824,32.5902,305600.0
2010-05-11 09:30:00,59.01,59.8,58.96,59.16,38300.0,32.0791,32.5086,32.052,32.1607,38300.0
2010-05-11 10:00:00,59.16,59.41,58.97,59.16,47200.0,32.1607,32.2966,32.0574,32.1607,47200.0
2010-05-11 10:30:00,59.13,59.4,58.98,59.24,90500.0,32.1444,32.2912,32.0628,32.2042,90500.0
2010-05-11 11:00:00,59.19,59.98,59.18,59.95,32100.0,32.177,32.6065,32.1716,32.5902,32100.0
2010-05-11 11:30:00,59.9,60.33,59.85,60.25,125800.0,32.563,32.7967,32.5358,32.7532,125800.0
2010-05-11 12:00:00,60.25,60.64,60.21,60.5,38800.0,32.7532,32.9653,32.7315,32.8891,38800.0
2010-05-11 12:30:00,60.5,60.69,60.42,60.69,43200.0,32.8891,32.9924,32.8457,32.9924,43200.0
2010-05-11 13:00:00,60.66,60.72,60.41,60.48,24700.0,32.9761,33.0087,32.8402,32.8783,24700.0
2010-05-11 13:30:00,60.49,60.77,60.47,60.59,74300.0,32.8837,33.0359,32.8728,32.9381,74300.0
2010-05-11 14:00:00,60.59,60.63,60.19,60.31,49900.0,32.9381,32.9598,32.7206,32.7859,49900.0
2010-05-11 14:30:00,60.27,60.28,59.91,60.11,58300.0,32.7641,32.7695,32.5684,32.6771,58300.0
2010-05-11 15:00:00,60.11,60.11,59.77,59.98,77600.0,32.6771,32.6771,32.4923,32.6065,77600.0
2010-05-11 15:30:00,59.98,60.13,59.85,59.85,206200.0,32.6065,32.688,32.5358,32.5358,206200.0
2010-05-12 09:30:00,59.85,60.45,59.74,60.36,45600.0,32.5358,32.862,32.476,32.813,45600.0
2010-05-12 10:00:00,60.31,60.45,59.9,60.02,62200.0,32.7859,32.862,32.563,32.6282,62200.0
2010-05-12 10:30:00,60.0,60.0,59.69,59.93,53000.0,32.6173,32.6173,32.4488,32.5793,53000.0
2010-05-12 11:00:00,59.91,60.23,59.9,60.11,46400.0,32.5684,32.7424,32.563,32.6771,46400.0
2010-05-12 11:30:00,60.1,60.31,60.07,60.17,51600.0,32.6717,32.7859,32.6554,32.7097,51600.0
2010-05-12 12:00:00,60.16,60.39,60.08,60.34,43400.0,32.7043,32.8293,32.6608,32.8022,43400.0
2010-05-12 12:30:00,60.39,60.39,60.13,60.35,26600.0,32.8293,32.8293,32.688,32.8076,26600.0
2010-05-12 13:00:00,60.35,60.42,60.01,60.21,38400.0,32.8076,32.8457,32.6228,32.7315,38400.0
2010-05-12 13:30:00,60.22,60.25,59.99,60.08,32100.0,32.7369,32.7532,32.6119,32.6608,32100.0
2010-05-12 14:00:00,60.08,60.13,59.96,60.0,49600.0,32.6608,32.688,32.5956,32.6173,49600.0
2010-05-12 14:30:00,60.0,60.12,59.8,59.9,58100.0,32.6173,32.6826,32.5086,32.563,58100.0
2010-05-12 15:00:00,59.9,59.96,59.68,59.68,94200.0,32.563,32.5956,32.4434,32.4434,94200.0
2010-05-12 15:30:00,59.68,59.92,59.5,59.77,190600.0,32.4434,32.5738,32.3455,32.4923,190600.0
2010-05-13 09:30:00,59.85,60.04,59.71,59.74,22300.0,32.5358,32.6391,32.4597,32.476,22300.0
2010-05-13 10:00:00,59.66,59.89,59.49,59.53,33800.0,32.4325,32.5575,32.3401,32.3618,33800.0
2010-05-13 10:30:00,59.5,59.57,59.11,59.11,40300.0,32.3455,32.3836,32.1335,32.1335,40300.0
2010-05-13 11:00:00,59.15,59.55,59.0,59.4,152400.0,32.1553,32.3727,32.0737,32.2912,152400.0
2010-05-13 11:30:00,59.4,59.43,59.17,59.22,31200.0,32.2912,32.3075,32.1661,32.1933,31200.0
2010-05-13 12:00:00,59.23,59.31,59.16,59.17,29600.0,32.1987,32.2422,32.1607,32.1661,29600.0
2010-05-13 12:30:00,59.19,59.34,59.15,59.26,36300.0,32.177,32.2585,32.1553,32.2151,36300.0
2010-05-13 13:00:00,59.27,59.65,59.23,59.62,97500.0,32.2205,32.4271,32.1987,32.4108,97500.0
2010-05-13 13:30:00,59.63,59.94,59.61,59.89,72100.0,32.4162,32.5847,32.4053,32.5575,72100.0
2010-05-13 14:00:00,59.87,59.88,59.65,59.66,42400.0,32.5467,32.5521,32.4271,32.4325,42400.0
2010-05-13 14:30:00,59.65,59.75,59.44,59.5,35400.0,32.4271,32.4814,32.3129,32.3455,35400.0
2010-05-13 15:00:00,59.49,59.66,59.29,59.31,53400.0,32.3401,32.4325,32.2314,32.2422,53400.0
2010-05-13 15:30:00,59.28,59.43,58.93,59.15,173000.0,32.2259,32.3075,32.0357,32.1553,173000.0
2010-05-14 09:30:00,58.75,58.75,57.86,58.01,85300.0,31.9378,31.9378,31.454,31.5355,85300.0
2010-05-14 10:00:00,57.96,58.11,57.75,58.06,83600.0,31.5083,31.5899,31.3942,31.5627,83600.0
2010-05-14 10:30:00,58.09,58.17,57.98,58.03,32500.0,31.579,31.6225,31.5192,31.5464,32500.0
2010-05-14 11:00:00,58.02,58.09,57.62,57.84,50300.0,31.541,31.579,31.3235,31.4431,50300.0
2010-05-14 11:30:00,57.81,57.94,57.5,57.63,33100.0,31.4268,31.4975,31.2583,31.3289,33100.0
2010-05-14 12:00:00,57.63,57.8,57.37,57.76,30700.0,31.3289,31.4214,31.1876,31.3996,30700.0
2010-05-14 12:30:00,57.75,58.06,57.73,58.0,46600.0,31.3942,31.5627,31.3833,31.5301,46600.0
2010-05-14 13:00:00,58.0,58.14,57.79,57.94,36300.0,31.5301,31.6062,31.4159,31.4975,36300.0
2010-05-14 13:30:00,57.91,58.12,57.81,57.94,68800.0,31.4812,31.5953,31.4268,31.4975,68800.0
2010-05-14 14:00:00,57.94,57.95,57.5,57.65,30800.0,31.4975,31.5029,31.2583,31.3398,30800.0
2010-05-14 14:30:00,57.66,57.74,57.38,57.39,48500.0,31.3453,31.3887,31.193,31.1985,48500.0
2010-05-14 15:00:00,57.37,57.47,57.23,57.32,79600.0,31.1876,31.242,31.1115,31.1604,79600.0
2010-05-14 15:30:00,57.33,57.64,57.15,57.51,294200.0,31.1659,31.3344,31.068,31.2637,294200.0
2010-05-17 09:30:00,57.59,58.29,57.55,57.94,52800.0,31.3072,31.6877,31.2855,31.4975,52800.0
2010-05-17 10:00:00,57.88,58.04,57.65,57.9,71600.0,31.4649,31.5518,31.3398,31.4757,71600.0
2010-05-17 10:30:00,57.89,57.97,57.48,57.48,72500.0,31.4703,31.5138,31.2474,31.2474,72500.0
2010-05-17 11:00:00,57.48,57.55,56.8,56.84,69900.0,31.2474,31.2855,30.8777,30.8995,69900.0
2010-05-17 11:30:00,56.87,56.91,56.5,56.55,65300.0,30.9158,30.9375,30.7147,30.7418,65300.0
2010-05-17 12:00:00,56.55,56.55,55.95,56.37,56500.0,30.7418,30.7418,30.4157,30.644,56500.0
2010-05-17 12:30:00,56.33,56.63,56.28,56.35,25800.0,30.6222,30.7853,30.5951,30.6331,25800.0
2010-05-17 13:00:00,56.36,56.77,56.29,56.72,40500.0,30.6385,30.8614,30.6005,30.8343,40500.0
2010-05-17 13:30:00,56.72,56.85,56.59,56.85,52700.0,30.8343,30.9049,30.7636,30.9049,52700.0
2010-05-17 14:00:00,56.85,57.1,56.83,56.99,24100.0,30.9049,31.0408,30.8941,30.981,24100.0
2010-05-17 14:30:00,56.97,57.43,56.88,57.43,39000.0,30.9702,31.2202,30.9212,31.2202,39000.0
2010-05-17 15:00:00,57.47,57.54,56.89,57.0,71500.0,31.242,31.28,30.9267,30.9865,71500.0
2010-05-17 15:30:00,56.99,57.69,56.98,57.4,184800.0,30.981,31.3616,30.9756,31.2039,184800.0
2010-05-18 09:30:00,58.0,58.19,57.74,57.9,43100.0,31.5301,31.6334,31.3887,31.4757,43100.0
2010-05-18 10:00:00,57.9,57.9,57.62,57.66,86500.0,31.4757,31.4757,31.3235,31.3453,86500.0
2010-05-18 10:30:00,57.65,57.71,56.98,57.35,128800.0,31.3398,31.3724,30.9756,31.1767,128800.0
2010-05-18 11:00:00,57.36,57.49,57.09,57.45,43800.0,31.1822,31.2528,31.0354,31.2311,43800.0
2010-05-18 11:30:00,57.46,57.59,56.93,57.09,29200.0,31.2365,31.3072,30.9484,31.0354,29200.0
2010-05-18 12:00:00,57.09,57.18,56.94,57.12,45000.0,31.0354,31.0843,30.9538,31.0517,45000.0
2010-05-18 12:30:00,57.12,57.16,56.9,56.9,35900.0,31.0517,31.0734,30.9321,30.9321,35900.0
2010-05-18 13:00:00,56.86,57.01,56.53,56.81,36900.0,30.9104,30.9919,30.731,30.8832,36900.0
2010-05-18 13:30:00,56.82,56.93,56.45,56.45,38500.0,30.8886,30.9484,30.6875,30.6875,38500.0
2010-05-18 14:00:00,56.48,56.58,56.31,56.37,44700.0,30.7038,30.7581,30.6114,30.644,44700.0
2010-05-18 14:30:00,56.34,56.35,55.84,55.99,42600.0,30.6277,30.6331,30.3559,30.4374,42600.0
2010-05-18 15:00:00,56.01,56.25,55.74,55.74,75700.0,30.4483,30.5787,30.3015,30.3015,75700.0
2010-05-18 15:30:00,55.77,56.25,55.68,55.95,163500.0,30.3178,30.5787,30.2689,30.4157,163500.0
2010-05-19 09:30:00,55.52,56.32,55.38,56.04,36300.0,30.1819,30.6168,30.1058,30.4646,36300.0
2010-05-19 10:00:00,56.06,56.1,54.92,55.22,53200.0,30.4755,30.4972,29.8557,30.0188,53200.0
2010-05-19 10:30:00,55.23,55.49,54.97,55.13,60400.0,30.0243,30.1656,29.8829,29.9699,60400.0
2010-05-19 11:00:00,55.13,55.15,54.58,54.65,28000.0,29.9699,29.9808,29.6709,29.709,28000.0
2010-05-19 11:30:00,54.63,54.71,54.32,54.65,35500.0,29.6981,29.7416,29.5296,29.709,35500.0
2010-05-19 12:00:00,54.62,55.27,54.59,55.16,40000.0,29.6926,30.046,29.6763,29.9862,40000.0
2010-05-19 12:30:00,55.16,55.49,54.95,55.46,27200.0,29.9862,30.1656,29.872,30.1493,27200.0
2010-05-19 13:00:00,55.46,55.95,55.37,55.67,51100.0,30.1493,30.4157,30.1004,30.2634,51100.0
2010-05-19 13:30:00,55.67,55.77,55.31,55.46,23500.0,30.2634,30.3178,30.0677,30.1493,23500.0
2010-05-19 14:00:00,55.47,55.73,55.02,55.17,46800.0,30.1547,30.2961,29.9101,29.9916,46800.0
2010-05-19 14:30:00,55.16,55.56,55.1,55.25,43700.0,29.9862,30.2037,29.9536,30.0351,43700.0
2010-05-19 15:00:00,55.29,55.5,55.03,55.5,53700.0,30.0569,30.171,29.9155,30.171,53700.0
2010-05-19 15:30:00,55.51,55.64,55.22,55.33,326000.0,30.1765,30.2471,30.0188,30.0786,326000.0
2010-05-20 09:30:00,54.55,54.55,53.85,54.32,42600.0,29.6546,29.6546,29.2741,29.5296,42600.0
2010-05-20 10:00:00,54.26,54.33,53.8,53.97,43600.0,29.4969,29.535,29.2469,29.3393,43600.0
2010-05-20 10:30:00,53.92,54.02,53.39,53.42,55700.0,29.3121,29.3665,29.024,29.0403,55700.0
2010-05-20 11:00:00,53.36,53.98,53.29,53.93,49700.0,29.0077,29.3447,28.9696,29.3175,49700.0
2010-05-20 11:30:00,53.94,53.99,53.73,53.73,67200.0,29.323,29.3502,29.2088,29.2088,67200.0
2010-05-20 12:00:00,53.71,53.95,53.52,53.54,26700.0,29.1979,29.3284,29.0947,29.1055,26700.0
2010-05-20 12:30:00,53.51,53.61,52.99,52.99,46900.0,29.0892,29.1436,28.8065,28.8065,46900.0
2010-05-20 13:00:00,52.99,53.62,52.93,53.4,51300.0,28.8065,29.149,28.7739,29.0294,51300.0
2010-05-20 13:30:00,53.4,53.74,53.18,53.24,319700.0,29.0294,29.2143,28.9098,28.9424,319700.0
2010-05-20 14:00:00,53.23,53.75,52.96,53.57,280300.0,28.937,29.2197,28.7902,29.1218,280300.0
2010-05-20 14:30:00,53.58,54.39,53.56,53.89,129000.0,29.1273,29.5676,29.1164,29.2958,129000.0
2010-05-20 15:00:00,53.9,54.12,53.59,54.1,85200.0,29.3012,29.4208,29.1327,29.41,85200.0
2010-05-20 15:30:00,54.1,54.15,52.77,52.92,245100.0,29.41,29.4371,28.6869,28.7685,245100.0
2010-05-21 09:30:00,52.09,53.17,51.77,52.56,101500.0,28.3173,28.9044,28.1433,28.5728,101500.0
2010-05-21 10:00:00,52.55,53.1,52.37,52.58,89100.0,28.5673,28.8663,28.4695,28.5837,89100.0
2010-05-21 10:30:00,52.54,53.05,52.36,52.9,72900.0,28.5619,28.8392,28.4641,28.7576,72900.0
2010-05-21 11:00:00,52.93,53.95,52.9,53.77,64400.0,28.7739,29.3284,28.7576,29.2306,64400.0
2010-05-21 11:30:00,53.79,54.45,53.77,54.28,38400.0,29.2414,29.6002,29.2306,29.5078,38400.0
2010-05-21 12:00:00,54.3,54.35,53.91,54.07,44200.0,29.5187,29.5459,29.3067,29.3937,44200.0
2010-05-21 12:30:00,54.07,54.1,53.62,53.83,27500.0,29.3937,29.41,29.149,29.2632,27500.0
2010-05-21 13:00:00,53.78,54.05,53.56,53.75,24800.0,29.236,29.3828,29.1164,29.2197,24800.0
2010-05-21 13:30:00,53.8,54.27,53.71,54.11,80600.0,29.2469,29.5024,29.1979,29.4154,80600.0
2010-05-21 14:00:00,54.14,54.23,53.52,53.86,36500.0,29.4317,29.4806,29.0947,29.2795,36500.0
2010-05-21 14:30:00,53.87,53.99,53.46,53.65,39500.0,29.2849,29.3502,29.062,29.1653,39500.0
2010-05-21 15:00:00,53.67,53.84,53.39,53.62,50200.0,29.1762,29.2686,29.024,29.149,50200.0
2010-05-21 15:30:00,53.67,54.67,53.47,54.48,218900.0,29.1762,29.7198,29.0675,29.6165,218900.0
2010-05-24 09:30:00,54.44,54.96,54.34,54.62,33500.0,29.5948,29.8775,29.5404,29.6926,33500.0
2010-05-24 10:00:00,54.66,55.29,54.58,54.71,73900.0,29.7144,30.0569,29.6709,29.7416,73900.0
2010-05-24 10:30:00,54.68,55.25,54.68,54.91,40100.0,29.7253,30.0351,29.7253,29.8503,40100.0
2010-05-24 11:00:00,54.84,54.84,54.41,54.49,34200.0,29.8122,29.8122,29.5785,29.622,34200.0
2010-05-24 11:30:00,54.53,54.87,54.53,54.82,70800.0,29.6437,29.8286,29.6437,29.8014,70800.0
2010-05-24 12:00:00,54.82,55.04,54.59,54.89,20300.0,29.8014,29.921,29.6763,29.8394,20300.0
2010-05-24 12:30:00,54.89,55.0,54.65,54.85,28400.0,29.8394,29.8992,29.709,29.8177,28400.0
2010-05-24 13:00:00,54.9,54.92,54.63,54.75,27200.0,29.8449,29.8557,29.6981,29.7633,27200.0
2010-05-24 13:30:00,54.77,54.82,54.41,54.72,34400.0,29.7742,29.8014,29.5785,29.747,34400.0
2010-05-24 14:00:00,54.73,54.89,54.49,54.63,26300.0,29.7524,29.8394,29.622,29.6981,26300.0
2010-05-24 14:30:00,54.64,54.75,54.39,54.55,31600.0,29.7035,29.7633,29.5676,29.6546,31600.0
2010-05-24 15:00:00,54.52,54.6,54.23,54.5,52200.0,29.6383,29.6818,29.4806,29.6274,52200.0
2010-05-24 15:30:00,54.5,54.79,53.9,53.98,172000.0,29.6274,29.7851,29.3012,29.3447,172000.0
2010-05-25 09:30:00,53.46,53.46,52.01,52.74,86800.0,29.062,29.062,28.2738,28.6706,86800.0
2010-05-25 10:00:00,52.76,53.43,52.68,52.69,78500.0,28.6815,29.0457,28.638,28.6435,78500.0
2010-05-25 10:30:00,52.7,52.82,52.52,52.7,42200.0,28.6489,28.7141,28.551,28.6489,42200.0
2010-05-25 11:00:00,52.7,53.11,52.65,53.08,31000.0,28.6489,28.8718,28.6217,28.8555,31000.0
2010-05-25 11:30:00,53.04,53.32,52.96,53.3,47600.0,28.8337,28.9859,28.7902,28.9751,47600.0
2010-05-25 12:00:00,53.3,53.69,53.27,53.41,104900.0,28.9751,29.1871,28.9588,29.0349,104900.0
2010-05-25 12:30:00,53.39,53.63,53.3,53.49,38900.0,29.024,29.1545,28.9751,29.0784,38900.0
2010-05-25 13:00:00,53.49,53.55,53.27,53.45,95700.0,29.0784,29.111,28.9588,29.0566,95700.0
2010-05-25 13:30:00,53.4,53.48,53.3,53.45,57300.0,29.0294,29.0729,28.9751,29.0566,57300.0
2010-05-25 14:00:00,53.42,53.83,53.37,53.78,61100.0,29.0403,29.2632,29.0131,29.236,61100.0
2010-05-25 14:30:00,53.79,54.36,53.78,54.33,90800.0,29.2414,29.5513,29.236,29.535,90800.0
2010-05-25 15:00:00,54.36,54.79,54.25,54.66,92800.0,29.5513,29.7851,29.4915,29.7144,92800.0
2010-05-25 15:30:00,54.67,54.85,54.36,54.79,133100.0,29.7198,29.8177,29.5513,29.7851,133100.0
2010-05-26 09:30:00,55.4,56.01,54.75,55.96,39500.0,30.1167,30.4483,29.7633,30.4211,39500.0
2010-05-26 10:00:00,55.95,56.24,55.89,55.89,47700.0,30.4157,30.5733,30.383,30.383,47700.0
2010-05-26 10:30:00,55.89,56.25,55.76,55.88,49200.0,30.383,30.5787,30.3124,30.3776,49200.0
2010-05-26 11:00:00,55.89,56.16,55.79,55.79,28500.0,30.383,30.5298,30.3287,30.3287,28500.0
2010-05-26 11:30:00,55.79,56.04,55.7,56.01,41700.0,30.3287,30.4646,30.2798,30.4483,41700.0
2010-05-26 12:00:00,56.02,56.25,56.02,56.14,134800.0,30.4537,30.5787,30.4537,30.519,134800.0
2010-05-26 12:30:00,56.18,56.25,55.89,56.18,114800.0,30.5407,30.5787,30.383,30.5407,114800.0
2010-05-26 13:00:00,56.21,56.32,56.07,56.08,23400.0,30.557,30.6168,30.4809,30.4863,23400.0
2010-05-26 13:30:00,56.06,56.33,56.01,56.25,30500.0,30.4755,30.6222,30.4483,30.5787,30500.0
2010-05-26 14:00:00,56.24,56.54,56.17,56.48,75800.0,30.5733,30.7364,30.5353,30.7038,75800.0
2010-05-26 14:30:00,56.49,56.52,55.88,56.08,100700.0,30.7092,30.7255,30.3776,30.4863,100700.0
2010-05-26 15:00:00,56.09,56.21,55.23,55.46,91000.0,30.4918,30.557,30.0243,30.1493,91000.0
2010-05-26 15:30:00,55.44,55.84,55.15,55.75,319400.0,30.1384,30.3559,29.9808,30.3069,319400.0
2010-05-27 09:30:00,56.99,56.99,56.07,56.1,82400.0,30.981,30.981,30.4809,30.4972,82400.0
2010-05-27 10:00:00,56.11,56.46,55.93,56.44,73800.0,30.5026,30.6929,30.4048,30.682,73800.0
2010-05-27 10:30:00,56.44,56.66,56.34,56.46,45100.0,30.682,30.8016,30.6277,30.6929,45100.0
2010-05-27 11:00:00,56.49,56.69,56.38,56.62,156800.0,30.7092,30.8179,30.6494,30.7799,156800.0
2010-05-27 11:30:00,56.6,56.78,56.45,56.73,236400.0,30.769,30.8669,30.6875,30.8397,236400.0
2010-05-27 12:00:00,56.73,56.91,56.59,56.67,36900.0,30.8397,30.9375,30.7636,30.8071,36900.0
2010-05-27 12:30:00,56.67,56.79,56.58,56.59,29200.0,30.8071,30.8723,30.7581,30.7636,29200.0
2010-05-27 13:00:00,56.59,56.8,56.43,56.73,74500.0,30.7636,30.8777,30.6766,30.8397,74500.0
2010-05-27 13:30:00,56.73,56.96,56.65,56.84,55300.0,30.8397,30.9647,30.7962,30.8995,55300.0
2010-05-27 14:00:00,56.87,57.11,56.83,57.04,30700.0,30.9158,31.0463,30.8941,31.0082,30700.0
2010-05-27 14:30:00,57.04,57.31,57.04,57.3,57300.0,31.0082,31.155,31.0082,31.1496,57300.0
2010-05-27 15:00:00,57.29,57.61,57.19,57.4,105200.0,31.1441,31.3181,31.0898,31.2039,105200.0
2010-05-27 15:30:00,57.38,58.01,55.74,57.92,381900.0,31.193,31.5355,30.3015,31.4866,381900.0
2010-05-28 09:30:00,57.7,57.86,57.24,57.63,63400.0,31.367,31.454,31.1169,31.3289,63400.0
2010-05-28 10:00:00,57.65,57.87,57.26,57.44,79400.0,31.3398,31.4594,31.1278,31.2257,79400.0
2010-05-28 10:30:00,57.39,57.54,57.11,57.47,75400.0,31.1985,31.28,31.0463,31.242,75400.0
2010-05-28 11:00:00,57.47,57.51,56.95,57.26,113400.0,31.242,31.2637,30.9593,31.1278,113400.0
2010-05-28 11:30:00,57.27,57.38,57.07,57.17,90300.0,31.1332,31.193,31.0245,31.0789,90300.0
2010-05-28 12:00:00,57.2,57.35,57.14,57.33,11100.0,31.0952,31.1767,31.0626,31.1659,11100.0
2010-05-28 12:30:00,57.34,57.35,56.7,56.73,58400.0,31.1713,31.1767,30.8234,30.8397,58400.0
2010-05-28 13:00:00,56.78,57.08,56.78,57.01,34700.0,30.8669,31.03,30.8669,30.9919,34700.0
2010-05-28 13:30:00,57.0,57.02,56.82,56.92,49500.0,30.9865,30.9973,30.8886,30.943,49500.0
2010-05-28 14:00:00,56.88,57.05,56.84,57.04,50100.0,30.9212,31.0136,30.8995,31.0082,50100.0
2010-05-28 14:30:00,57.02,57.42,56.94,57.11,55900.0,30.9973,31.2148,30.9538,31.0463,55900.0
2010-05-28 15:00:00,57.1,57.5,57.02,57.45,121000.0,31.0408,31.2583,30.9973,31.2311,121000.0
2010-05-28 15:30:00,57.45,57.68,56.91,56.93,135200.0,31.2311,31.3561,30.9375,30.9484,135200.0
2010-06-01 09:30:00,56.55,56.83,56.47,56.52,98400.0,30.7418,30.8941,30.6983,30.7255,98400.0
2010-06-01 10:00:00,56.51,57.15,56.51,57.0,70300.0,30.7201,31.068,30.7201,30.9865,70300.0
2010-06-01 10:30:00,57.01,57.22,56.95,57.02,105200.0,30.9919,31.1061,30.9593,30.9973,105200.0
2010-06-01 11:00:00,56.98,57.39,56.92,57.36,119100.0,30.9756,31.1985,30.943,31.1822,119100.0
2010-06-01 11:30:00,57.35,57.4,56.91,57.13,62800.0,31.1767,31.2039,30.9375,31.0571,62800.0
2010-06-01 12:00:00,57.04,57.19,56.99,57.13,89000.0,31.0082,31.0898,30.981,31.0571,89000.0
2010-06-01 12:30:00,57.12,57.17,56.82,56.82,34800.0,31.0517,31.0789,30.8886,30.8886,34800.0
2010-06-01 13:00:00,56.85,57.85,56.84,57.64,80300.0,30.9049,31.4485,30.8995,31.3344,80300.0
2010-06-01 13:30:00,57.64,57.72,57.25,57.28,38100.0,31.3344,31.3779,31.1224,31.1387,38100.0
2010-06-01 14:00:00,57.25,57.35,56.97,57.25,56500.0,31.1224,31.1767,30.9702,31.1224,56500.0
2010-06-01 14:30:00,57.24,57.44,57.0,57.23,61600.0,31.1169,31.2257,30.9865,31.1115,61600.0
2010-06-01 15:00:00,57.23,57.25,56.7,56.97,102700.0,31.1115,31.1224,30.8234,30.9702,102700.0
2010-06-01 15:30:00,56.97,57.31,56.1,56.2,223500.0,30.9702,31.155,30.4972,30.5516,223500.0
2010-06-02 09:30:00,55.15,56.17,55.14,55.69,191800.0,29.9808,30.5353,29.9753,30.2743,191800.0
2010-06-02 10:00:00,55.69,55.77,55.13,55.23,175200.0,30.2743,30.3178,29.9699,30.0243,175200.0
2010-06-02 10:30:00,55.23,55.78,55.2,55.75,105900.0,30.0243,30.3232,30.0079,30.3069,105900.0
2010-06-02 11:00:00,55.75,56.41,55.74,56.28,370900.0,30.3069,30.6657,30.3015,30.5951,370900.0
2010-06-02 11:30:00,56.28,57.05,56.26,56.87,137500.0,30.5951,31.0136,30.5842,30.9158,137500.0
2010-06-02 12:00:00,56.87,57.6,56.86,57.42,77300.0,30.9158,31.3126,30.9104,31.2148,77300.0
2010-06-02 12:30:00,57.43,57.44,57.11,57.3,55100.0,31.2202,31.2257,31.0463,31.1496,55100.0
2010-06-02 13:00:00,57.3,57.34,57.19,57.27,90800.0,31.1496,31.1713,31.0898,31.1332,90800.0
2010-06-02 13:30:00,57.28,57.34,57.21,57.27,87700.0,31.1387,31.1713,31.1006,31.1332,87700.0
2010-06-02 14:00:00,57.27,57.31,57.1,57.23,90600.0,31.1332,31.155,31.0408,31.1115,90600.0
2010-06-02 14:30:00,57.24,58.1,57.19,58.1,188300.0,31.1169,31.5845,31.0898,31.5845,188300.0
2010-06-02 15:00:00,58.08,59.16,58.02,59.01,267200.0,31.5736,32.1607,31.541,32.0791,267200.0
2010-06-02 15:30:00,59.0,59.07,58.47,59.02,361400.0,32.0737,32.1118,31.7856,32.0846,361400.0
2010-06-03 09:30:00,58.62,59.25,58.16,59.0,1532000.0,31.8671,32.2096,31.6171,32.0737,1532000.0
2010-06-03 10:00:00,59.0,59.0,58.5,58.66,338700.0,32.0737,32.0737,31.8019,31.8889,338700.0
2010-06-03 10:30:00,58.64,59.12,58.63,59.03,283300.0,31.878,32.1389,31.8726,32.09,283300.0
2010-06-03 11:00:00,59.03,59.06,58.9,59.0,258000.0,32.09,32.1063,32.0193,32.0737,258000.0
2010-06-03 11:30:00,58.99,59.22,58.98,59.09,217200.0,32.0683,32.1933,32.0628,32.1226,217200.0
2010-06-03 12:00:00,59.09,59.14,58.81,58.97,311100.0,32.1226,32.1498,31.9704,32.0574,311100.0
2010-06-03 12:30:00,58.97,59.2,58.96,59.13,175600.0,32.0574,32.1824,32.052,32.1444,175600.0
2010-06-03 13:00:00,59.15,59.43,59.0,59.09,171400.0,32.1553,32.3075,32.0737,32.1226,171400.0
2010-06-03 13:30:00,59.09,59.37,59.06,59.13,143000.0,32.1226,32.2749,32.1063,32.1444,143000.0
2010-06-03 14:00:00,59.14,59.46,59.12,59.29,159600.0,32.1498,32.3238,32.1389,32.2314,159600.0
2010-06-03 14:30:00,59.25,59.67,59.22,59.58,136600.0,32.2096,32.4379,32.1933,32.389,136600.0
2010-06-03 15:00:00,59.59,59.77,59.46,59.75,227400.0,32.3944,32.4923,32.3238,32.4814,227400.0
2010-06-03 15:30:00,59.73,60.37,59.71,60.2,699900.0,32.4706,32.8185,32.4597,32.7261,699900.0
2010-06-04 09:30:00,59.31,60.19,59.21,59.56,168400.0,32.2422,32.7206,32.1879,32.3781,168400.0
2010-06-04 10:00:00,59.56,59.59,59.17,59.37,145300.0,32.3781,32.3944,32.1661,32.2749,145300.0
2010-06-04 10:30:00,59.37,59.54,58.98,59.05,130600.0,32.2749,32.3673,32.0628,32.1009,130600.0
2010-06-04 11:00:00,59.01,59.56,58.91,59.05,152500.0,32.0791,32.3781,32.0248,32.1009,152500.0
2010-06-04 11:30:00,59.02,59.15,58.96,59.01,91100.0,32.0846,32.1553,32.052,32.0791,91100.0
2010-06-04 12:00:00,59.01,59.14,58.96,59.0,62800.0,32.0791,32.1498,32.052,32.0737,62800.0
2010-06-04 12:30:00,58.99,59.15,58.98,59.07,86400.0,32.0683,32.1553,32.0628,32.1118,86400.0
2010-06-04 13:00:00,59.07,59.08,58.91,59.05,52500.0,32.1118,32.1172,32.0248,32.1009,52500.0
2010-06-04 13:30:00,59.04,59.07,58.61,58.7,68500.0,32.0955,32.1118,31.8617,31.9106,68500.0
2010-06-04 14:00:00,58.7,58.78,58.55,58.62,152900.0,31.9106,31.9541,31.8291,31.8671,152900.0
2010-06-04 14:30:00,58.62,58.72,58.37,58.39,247700.0,31.8671,31.9215,31.7312,31.7421,247700.0
2010-06-04 15:00:00,58.38,58.65,58.11,58.13,156700.0,31.7367,31.8834,31.5899,31.6008,156700.0
2010-06-04 15:30:00,58.12,58.55,58.0,58.42,466900.0,31.5953,31.8291,31.5301,31.7584,466900.0
2010-06-07 09:30:00,59.5,59.89,58.81,59.84,110800.0,32.3455,32.5575,31.9704,32.5304,110800.0
2010-06-07 10:00:00,59.9,60.23,59.83,59.95,120400.0,32.563,32.7424,32.5249,32.5902,120400.0
2010-06-07 10:30:00,59.95,59.96,59.2,59.24,77300.0,32.5902,32.5956,32.1824,32.2042,77300.0
2010-06-07 11:00:00,59.27,59.88,59.22,59.65,96000.0,32.2205,32.5521,32.1933,32.4271,96000.0
2010-06-07 11:30:00,59.65,59.84,59.5,59.73,50400.0,32.4271,32.5304,32.3455,32.4706,50400.0
2010-06-07 12:00:00,59.7,60.01,59.66,59.79,82700.0,32.4542,32.6228,32.4325,32.5032,82700.0
2010-06-07 12:30:00,59.77,60.0,59.6,59.92,40000.0,32.4923,32.6173,32.3999,32.5738,40000.0
2010-06-07 13:00:00,59.87,59.97,59.71,59.93,59800.0,32.5467,32.601,32.4597,32.5793,59800.0
2010-06-07 13:30:00,59.93,59.95,59.39,59.46,106200.0,32.5793,32.5902,32.2857,32.3238,106200.0
2010-06-07 14:00:00,59.46,59.58,59.11,59.36,185100.0,32.3238,32.389,32.1335,32.2694,185100.0
2010-06-07 14:30:00,59.34,59.42,58.95,59.0,202300.0,32.2585,32.302,32.0465,32.0737,202300.0
2010-06-07 15:00:00,59.03,59.26,58.71,58.78,195100.0,32.09,32.2151,31.9161,31.9541,195100.0
2010-06-07 15:30:00,58.78,59.05,58.34,58.46,368800.0,31.9541,32.1009,31.7149,31.7802,368800.0
2010-06-08 09:30:00,58.88,59.53,58.31,58.42,123500.0,32.0085,32.3618,31.6986,31.7584,123500.0
2010-06-08 10:00:00,58.38,58.63,58.31,58.55,70200.0,31.7367,31.8726,31.6986,31.8291,70200.0
2010-06-08 10:30:00,58.54,58.58,58.08,58.34,97600.0,31.8236,31.8454,31.5736,31.7149,97600.0
2010-06-08 11:00:00,58.34,58.77,58.0,58.53,123600.0,31.7149,31.9487,31.5301,31.8182,123600.0
2010-06-08 11:30:00,58.52,59.17,58.52,59.02,106800.0,31.8128,32.1661,31.8128,32.0846,106800.0
2010-06-08 12:00:00,59.04,59.12,58.6,58.63,96000.0,32.0955,32.1389,31.8563,31.8726,96000.0
2010-06-08 12:30:00,58.62,59.48,58.62,59.46,96400.0,31.8671,32.3346,31.8671,32.3238,96400.0
2010-06-08 13:00:00,59.46,59.5,59.0,59.04,131900.0,32.3238,32.3455,32.0737,32.0955,131900.0
2010-06-08 13:30:00,59.05,59.08,58.34,58.74,90400.0,32.1009,32.1172,31.7149,31.9324,90400.0
2010-06-08 14:00:00,58.75,59.15,58.45,59.02,77000.0,31.9378,32.1553,31.7747,32.0846,77000.0
2010-06-08 14:30:00,59.02,59.54,58.96,59.1,95000.0,32.0846,32.3673,32.052,32.1281,95000.0
2010-06-08 15:00:00,59.12,59.35,59.05,59.32,349100.0,32.1389,32.264,32.1009,32.2477,349100.0
2010-06-08 15:30:00,59.34,60.15,59.34,60.08,281100.0,32.2585,32.6989,32.2585,32.6608,281100.0
2010-06-09 09:30:00,60.42,60.99,60.34,60.49,189200.0,32.8457,33.1555,32.8022,32.8837,189200.0
2010-06-09 10:00:00,60.49,60.72,59.96,60.57,170300.0,32.8837,33.0087,32.5956,32.9272,170300.0
2010-06-09 10:30:00,60.56,61.2,60.38,60.87,108400.0,32.9218,33.2697,32.8239,33.0903,108400.0
2010-06-09 11:00:00,60.83,61.31,60.81,61.3,96100.0,33.0685,33.3295,33.0577,33.324,96100.0
2010-06-09 11:30:00,61.28,61.55,60.92,61.37,70500.0,33.3132,33.4599,33.1175,33.3621,70500.0
2010-06-09 12:00:00,61.36,61.55,61.33,61.4,55900.0,33.3567,33.4599,33.3404,33.3784,55900.0
2010-06-09 12:30:00,61.39,61.75,61.25,61.42,80500.0,33.373,33.5687,33.2969,33.3893,80500.0
2010-06-09 13:00:00,61.44,61.73,61.4,61.6,65800.0,33.4001,33.5578,33.3784,33.4871,65800.0
2010-06-09 13:30:00,61.61,61.79,61.51,61.67,88800.0,33.4926,33.5904,33.4382,33.5252,88800.0
2010-06-09 14:00:00,61.67,61.75,61.19,61.68,103400.0,33.5252,33.5687,33.2642,33.5306,103400.0
2010-06-09 14:30:00,61.67,61.67,61.07,61.07,101000.0,33.5252,33.5252,33.199,33.199,101000.0
2010-06-09 15:00:00,61.05,61.3,60.27,60.9,209500.0,33.1881,33.324,32.7641,33.1066,209500.0
2010-06-09 15:30:00,60.87,60.9,60.34,60.64,400800.0,33.0903,33.1066,32.8022,32.9653,400800.0
2010-06-10 09:30:00,61.05,61.98,61.05,61.57,73700.0,33.1881,33.6937,33.1881,33.4708,73700.0
2010-06-10 10:00:00,61.54,61.76,61.3,61.44,84700.0,33.4545,33.5741,33.324,33.4001,84700.0
2010-06-10 10:30:00,61.49,61.59,61.31,61.51,90500.0,33.4273,33.4817,33.3295,33.4382,90500.0
2010-06-10 11:00:00,61.52,61.59,61.37,61.47,166200.0,33.4436,33.4817,33.3621,33.4165,166200.0
2010-06-10 11:30:00,61.49,61.59,61.39,61.43,125400.0,33.4273,33.4817,33.373,33.3947,125400.0
2010-06-10 12:00:00,61.45,61.59,61.4,61.56,94700.0,33.4056,33.4817,33.3784,33.4654,94700.0
2010-06-10 12:30:00,61.56,61.69,61.38,61.57,115100.0,33.4654,33.5361,33.3675,33.4708,115100.0
2010-06-10 13:00:00,61.57,61.63,61.36,61.63,58300.0,33.4708,33.5034,33.3567,33.5034,58300.0
2010-06-10 13:30:00,61.65,61.9,61.6,61.89,59000.0,33.5143,33.6502,33.4871,33.6448,59000.0
2010-06-10 14:00:00,61.89,61.9,61.66,61.77,67700.0,33.6448,33.6502,33.5197,33.5795,67700.0
2010-06-10 14:30:00,61.77,62.25,61.77,62.2,64800.0,33.5795,33.8405,33.5795,33.8133,64800.0
2010-06-10 15:00:00,62.2,62.35,62.03,62.25,118000.0,33.8133,33.8948,33.7209,33.8405,118000.0
2010-06-10 15:30:00,62.25,62.3,61.95,62.19,281700.0,33.8405,33.8677,33.6774,33.8079,281700.0
2010-06-11 09:30:00,61.29,61.7,60.71,61.66,117700.0,33.5742,33.7988,33.2565,33.7769,117700.0
2010-06-11 10:00:00,61.57,62.11,61.47,61.7,82000.0,33.7276,34.0234,33.6729,33.7988,82000.0
2010-06-11 10:30:00,61.73,61.86,61.31,61.31,74500.0,33.8153,33.8865,33.5852,33.5852,74500.0
2010-06-11 11:00:00,61.32,61.37,61.08,61.23,63900.0,33.5907,33.6181,33.4592,33.5414,63900.0
2010-06-11 11:30:00,61.26,61.56,61.23,61.52,847900.0,33.5578,33.7222,33.5414,33.7002,847900.0
2010-06-11 12:00:00,61.51,61.54,61.31,61.49,86600.0,33.6948,33.7112,33.5852,33.6838,86600.0
2010-06-11 12:30:00,61.5,61.66,61.33,61.4,82200.0,33.6893,33.7769,33.5962,33.6345,82200.0
2010-06-11 13:00:00,61.43,61.73,61.3,61.61,175600.0,33.6509,33.8153,33.5797,33.7495,175600.0
2010-06-11 13:30:00,61.63,61.63,61.13,61.38,39400.0,33.7605,33.7605,33.4866,33.6235,39400.0
2010-06-11 14:00:00,61.34,61.67,61.22,61.26,56100.0,33.6016,33.7824,33.5359,33.5578,56100.0
2010-06-11 14:30:00,61.29,61.69,61.29,61.51,52600.0,33.5742,33.7934,33.5742,33.6948,52600.0
2010-06-11 15:00:00,61.52,62.0,61.51,61.89,60000.0,33.7002,33.9632,33.6948,33.9029,60000.0
2010-06-11 15:30:00,61.84,62.6,61.78,62.52,167100.0,33.8755,34.2919,33.8427,34.248,167100.0
2010-06-14 09:30:00,63.38,63.48,62.96,63.28,75300.0,34.7191,34.7739,34.4891,34.6644,75300.0
2010-06-14 10:00:00,63.3,63.49,62.94,63.41,74100.0,34.6753,34.7794,34.4781,34.7356,74100.0
2010-06-14 10:30:00,63.42,63.66,63.32,63.32,43200.0,34.741,34.8725,34.6863,34.6863,43200.0
2010-06-14 11:00:00,63.35,63.45,63.23,63.23,75200.0,34.7027,34.7575,34.637,34.637,75200.0
2010-06-14 11:30:00,63.2,63.42,62.95,62.95,56400.0,34.6205,34.741,34.4836,34.4836,56400.0
2010-06-14 12:00:00,62.96,63.07,62.74,62.77,52600.0,34.4891,34.5493,34.3685,34.385,52600.0
2010-06-14 12:30:00,62.77,62.81,62.39,62.39,51100.0,34.385,34.4069,34.1768,34.1768,51100.0
2010-06-14 13:00:00,62.41,62.98,62.38,62.91,80200.0,34.1878,34.5,34.1713,34.4617,80200.0
2010-06-14 13:30:00,62.9,63.03,62.61,62.63,89500.0,34.4562,34.5274,34.2973,34.3083,89500.0
2010-06-14 14:00:00,62.47,62.6,62.26,62.43,326500.0,34.2206,34.2919,34.1056,34.1987,326500.0
2010-06-14 14:30:00,62.43,62.43,62.01,62.23,121200.0,34.1987,34.1987,33.9687,34.0892,121200.0
2010-06-14 15:00:00,62.23,62.44,62.05,62.24,97200.0,34.0892,34.2042,33.9906,34.0947,97200.0
2010-06-14 15:30:00,62.25,62.48,61.68,62.16,248000.0,34.1001,34.2261,33.7879,34.0508,248000.0
2010-06-15 09:30:00,62.99,62.99,62.25,62.46,70100.0,34.5055,34.5055,34.1001,34.2152,70100.0
2010-06-15 10:00:00,62.45,62.48,62.01,62.17,40100.0,34.2097,34.2261,33.9687,34.0563,40100.0
2010-06-15 10:30:00,62.18,62.51,62.18,62.41,90300.0,34.0618,34.2426,34.0618,34.1878,90300.0
2010-06-15 11:00:00,62.4,62.58,62.27,62.52,392100.0,34.1823,34.2809,34.1111,34.248,392100.0
2010-06-15 11:30:00,62.51,62.52,62.23,62.34,137100.0,34.2426,34.248,34.0892,34.1494,137100.0
2010-06-15 12:00:00,62.35,62.52,62.34,62.5,93200.0,34.1549,34.248,34.1494,34.2371,93200.0
2010-06-15 12:30:00,62.5,62.57,62.38,62.52,137600.0,34.2371,34.2754,34.1713,34.248,137600.0
2010-06-15 13:00:00,62.51,62.51,62.25,62.31,105900.0,34.2426,34.2426,34.1001,34.133,105900.0
2010-06-15 13:30:00,62.3,62.42,62.19,62.42,98900.0,34.1275,34.1933,34.0673,34.1933,98900.0
2010-06-15 14:00:00,62.42,62.81,62.41,62.67,152200.0,34.1933,34.4069,34.1878,34.3302,152200.0
2010-06-15 14:30:00,62.67,62.78,62.55,62.74,74200.0,34.3302,34.3905,34.2645,34.3685,74200.0
2010-06-15 15:00:00,62.77,63.07,62.72,63.06,97300.0,34.385,34.5493,34.3576,34.5438,97300.0
2010-06-15 15:30:00,63.06,63.06,62.82,62.95,258400.0,34.5438,34.5438,34.4124,34.4836,258400.0
2010-06-16 09:30:00,62.48,62.85,62.19,62.36,135700.0,34.2261,34.4288,34.0673,34.1604,135700.0
2010-06-16 10:00:00,62.37,62.61,62.17,62.44,72600.0,34.1659,34.2973,34.0563,34.2042,72600.0
2010-06-16 10:30:00,62.4,62.53,62.06,62.47,51100.0,34.1823,34.2535,33.996,34.2206,51100.0
2010-06-16 11:00:00,62.49,62.6,62.3,62.41,37900.0,34.2316,34.2919,34.1275,34.1878,37900.0
2010-06-16 11:30:00,62.44,62.45,62.18,62.27,38700.0,34.2042,34.2097,34.0618,34.1111,38700.0
2010-06-16 12:00:00,62.27,62.66,62.27,62.54,44600.0,34.1111,34.3247,34.1111,34.259,44600.0
2010-06-16 12:30:00,62.54,62.55,62.2,62.22,45000.0,34.259,34.2645,34.0727,34.0837,45000.0
2010-06-16 13:00:00,62.23,62.4,62.06,62.16,83800.0,34.0892,34.1823,33.996,34.0508,83800.0
2010-06-16 13:30:00,62.17,62.67,62.09,62.65,38600.0,34.0563,34.3302,34.0125,34.3192,38600.0
2010-06-16 14:00:00,62.66,62.75,62.58,62.61,61200.0,34.3247,34.374,34.2809,34.2973,61200.0
2010-06-16 14:30:00,62.62,62.69,62.32,62.56,66900.0,34.3028,34.3412,34.1385,34.2699,66900.0
2010-06-16 15:00:00,62.55,62.65,62.05,62.15,81800.0,34.2645,34.3192,33.9906,34.0453,81800.0
2010-06-16 15:30:00,62.1,62.51,62.06,62.27,126400.0,34.018,34.2426,33.996,34.1111,126400.0
2010-06-17 09:30:00,62.28,62.63,62.05,62.42,20900.0,34.1166,34.3083,33.9906,34.1933,20900.0
2010-06-17 10:00:00,62.42,62.5,61.97,62.04,45000.0,34.1933,34.2371,33.9467,33.9851,45000.0
2010-06-17 10:30:00,62.08,62.13,61.83,61.93,38500.0,34.007,34.0344,33.8701,33.9248,38500.0
2010-06-17 11:00:00,61.96,62.15,61.85,62.08,36500.0,33.9413,34.0453,33.881,34.007,36500.0
2010-06-17 11:30:00,62.09,62.26,62.03,62.24,71300.0,34.0125,34.1056,33.9796,34.0947,71300.0
2010-06-17 12:00:00,62.25,62.26,62.1,62.15,31600.0,34.1001,34.1056,34.018,34.0453,31600.0
2010-06-17 12:30:00,62.18,62.22,62.1,62.15,23800.0,34.0618,34.0837,34.018,34.0453,23800.0
2010-06-17 13:00:00,62.12,62.28,62.05,62.2,35300.0,34.0289,34.1166,33.9906,34.0727,35300.0
2010-06-17 13:30:00,62.23,62.5,62.19,62.5,36300.0,34.0892,34.2371,34.0673,34.2371,36300.0
2010-06-17 14:00:00,62.51,62.63,62.31,62.32,69800.0,34.2426,34.3083,34.133,34.1385,69800.0
2010-06-17 14:30:00,62.32,62.37,62.13,62.26,41300.0,34.1385,34.1659,34.0344,34.1056,41300.0
2010-06-17 15:00:00,62.26,62.28,62.0,62.09,55700.0,34.1056,34.1166,33.9632,34.0125,55700.0
2010-06-17 15:30:00,62.14,62.4,62.08,62.23,245300.0,34.0399,34.1823,34.007,34.0892,245300.0
2010-06-18 09:30:00,62.15,62.42,61.8,62.09,96100.0,34.0453,34.1933,33.8536,34.0125,96100.0
2010-06-18 10:00:00,62.07,62.45,62.01,62.3,49300.0,34.0015,34.2097,33.9687,34.1275,49300.0
2010-06-18 10:30:00,62.36,62.74,62.36,62.52,44800.0,34.1604,34.3685,34.1604,34.248,44800.0
2010-06-18 11:00:00,62.47,62.65,62.39,62.49,29200.0,34.2206,34.3192,34.1768,34.2316,29200.0
2010-06-18 11:30:00,62.43,62.45,62.18,62.4,52900.0,34.1987,34.2097,34.0618,34.1823,52900.0
2010-06-18 12:00:00,62.43,62.58,62.08,62.15,36700.0,34.1987,34.2809,34.007,34.0453,36700.0
2010-06-18 12:30:00,62.13,62.29,62.1,62.25,25700.0,34.0344,34.122,34.018,34.1001,25700.0
2010-06-18 13:00:00,62.25,62.37,62.18,62.25,26000.0,34.1001,34.1659,34.0618,34.1001,26000.0
2010-06-18 13:30:00,62.28,62.47,62.18,62.36,63100.0,34.1166,34.2206,34.0618,34.1604,63100.0
2010-06-18 14:00:00,62.35,62.48,62.23,62.46,29400.0,34.1549,34.2261,34.0892,34.2152,29400.0
2010-06-18 14:30:00,62.44,62.51,62.28,62.39,38000.0,34.2042,34.2426,34.1166,34.1768,38000.0
2010-06-18 15:00:00,62.37,62.43,62.22,62.25,48100.0,34.1659,34.1987,34.0837,34.1001,48100.0
2010-06-18 15:30:00,62.26,62.77,62.26,62.66,185900.0,34.1056,34.385,34.1056,34.3247,185900.0
2010-06-21 09:30:00,63.38,64.17,62.83,63.31,33600.0,34.7191,35.1519,34.4178,34.6808,33600.0
2010-06-21 10:00:00,63.32,63.44,63.25,63.38,38000.0,34.6863,34.752,34.6479,34.7191,38000.0
2010-06-21 10:30:00,63.36,63.44,63.16,63.38,34700.0,34.7082,34.752,34.5986,34.7191,34700.0
2010-06-21 11:00:00,63.38,63.38,63.02,63.11,33000.0,34.7191,34.7191,34.5219,34.5712,33000.0
2010-06-21 11:30:00,63.11,63.31,62.99,63.31,27200.0,34.5712,34.6808,34.5055,34.6808,27200.0
2010-06-21 12:00:00,63.31,63.31,62.88,62.89,18800.0,34.6808,34.6808,34.4452,34.4507,18800.0
2010-06-21 12:30:00,62.9,62.95,62.74,62.95,19900.0,34.4562,34.4836,34.3685,34.4836,19900.0
2010-06-21 13:00:00,62.92,63.07,62.81,62.87,24500.0,34.4672,34.5493,34.4069,34.4398,24500.0
2010-06-21 13:30:00,62.87,62.99,62.76,62.8,88100.0,34.4398,34.5055,34.3795,34.4014,88100.0
2010-06-21 14:00:00,62.82,63.11,62.76,62.88,25600.0,34.4124,34.5712,34.3795,34.4452,25600.0
2010-06-21 14:30:00,62.92,63.04,62.68,62.69,28800.0,34.4672,34.5329,34.3357,34.3412,28800.0
2010-06-21 15:00:00,62.72,62.8,62.04,62.08,82900.0,34.3576,34.4014,33.9851,34.007,82900.0
2010-06-21 15:30:00,62.06,62.16,61.69,62.0,152300.0,33.996,34.0508,33.7934,33.9632,152300.0
2010-06-22 09:30:00,62.16,62.38,61.58,61.64,82000.0,34.0508,34.1713,33.7331,33.766,82000.0
2010-06-22 10:00:00,61.64,61.67,60.9,60.97,106900.0,33.766,33.7824,33.3606,33.399,106900.0
2010-06-22 10:30:00,60.96,60.96,60.49,60.5,58800.0,33.3935,33.3935,33.136,33.1415,58800.0
2010-06-22 11:00:00,60.52,60.6,60.24,60.5,75800.0,33.1524,33.1963,32.9991,33.1415,75800.0
2010-06-22 11:30:00,60.49,60.78,60.34,60.39,63100.0,33.136,33.2949,33.0538,33.0812,63100.0
2010-06-22 12:00:00,60.4,60.41,60.03,60.06,83600.0,33.0867,33.0922,32.884,32.9005,83600.0
2010-06-22 12:30:00,60.06,60.08,59.87,60.04,52800.0,32.9005,32.9114,32.7964,32.8895,52800.0
2010-06-22 13:00:00,60.03,60.04,59.87,59.92,83400.0,32.884,32.8895,32.7964,32.8238,83400.0
2010-06-22 13:30:00,59.91,60.11,59.84,59.94,63200.0,32.8183,32.9279,32.7799,32.8347,63200.0
2010-06-22 14:00:00,59.96,59.97,59.65,59.71,78400.0,32.8457,32.8512,32.6759,32.7087,78400.0
2010-06-22 14:30:00,59.71,59.82,58.94,59.11,147700.0,32.7087,32.769,32.2869,32.3801,147700.0
2010-06-22 15:00:00,59.11,59.38,59.05,59.23,121400.0,32.3801,32.528,32.3472,32.4458,121400.0
2010-06-22 15:30:00,59.23,59.5,58.86,58.92,343900.0,32.4458,32.5937,32.2431,32.276,343900.0
2010-06-23 09:30:00,58.8,59.65,58.8,59.35,39200.0,32.2102,32.6759,32.2102,32.5115,39200.0
2010-06-23 10:00:00,59.27,59.27,58.5,58.58,106400.0,32.4677,32.4677,32.0459,32.0897,106400.0
2010-06-23 10:30:00,58.59,59.05,58.56,58.96,33200.0,32.0952,32.3472,32.0788,32.2979,33200.0
2010-06-23 11:00:00,58.99,59.28,58.86,59.24,12400.0,32.3143,32.4732,32.2431,32.4513,12400.0
2010-06-23 11:30:00,59.21,59.57,59.21,59.45,18600.0,32.4348,32.632,32.4348,32.5663,18600.0
2010-06-23 12:00:00,59.45,59.82,59.44,59.7,59200.0,32.5663,32.769,32.5608,32.7033,59200.0
2010-06-23 12:30:00,59.67,60.04,59.6,59.93,45700.0,32.6868,32.8895,32.6485,32.8292,45700.0
2010-06-23 13:00:00,59.94,60.12,59.88,60.12,66500.0,32.8347,32.9333,32.8019,32.9333,66500.0
2010-06-23 13:30:00,60.15,60.46,60.15,60.32,59000.0,32.9498,33.1196,32.9498,33.0429,59000.0
2010-06-23 14:00:00,60.29,60.35,60.03,60.26,31900.0,33.0265,33.0593,32.884,33.01,31900.0
2010-06-23 14:30:00,60.31,60.7,60.08,60.13,54000.0,33.0374,33.251,32.9114,32.9388,54000.0
2010-06-23 15:00:00,60.15,60.34,59.72,59.97,113100.0,32.9498,33.0538,32.7142,32.8512,113100.0
2010-06-23 15:30:00,59.97,60.15,59.59,59.6,276100.0,32.8512,32.9498,32.643,32.6485,276100.0
2010-06-24 09:30:00,59.18,59.76,59.15,59.19,191500.0,32.4184,32.7361,32.402,32.4239,191500.0
2010-06-24 10:00:00,59.22,59.45,59.05,59.18,145300.0,32.4403,32.5663,32.3472,32.4184,145300.0
2010-06-24 10:30:00,59.19,59.19,58.75,59.11,120700.0,32.4239,32.4239,32.1829,32.3801,120700.0
2010-06-24 11:00:00,59.1,59.11,58.64,58.78,74300.0,32.3746,32.3801,32.1226,32.1993,74300.0
2010-06-24 11:30:00,58.78,59.09,58.7,59.0,61100.0,32.1993,32.3691,32.1555,32.3198,61100.0
2010-06-24 12:00:00,59.0,59.25,58.95,59.01,60900.0,32.3198,32.4567,32.2924,32.3253,60900.0
2010-06-24 12:30:00,59.01,59.15,58.96,59.04,65800.0,32.3253,32.402,32.2979,32.3417,65800.0
2010-06-24 13:00:00,59.01,59.53,58.87,58.92,74500.0,32.3253,32.6101,32.2486,32.276,74500.0
2010-06-24 13:30:00,58.93,59.46,58.93,59.4,72700.0,32.2815,32.5718,32.2815,32.5389,72700.0
2010-06-24 14:00:00,59.37,59.62,59.19,59.28,210500.0,32.5225,32.6594,32.4239,32.4732,210500.0
2010-06-24 14:30:00,59.28,59.28,58.83,58.98,57300.0,32.4732,32.4732,32.2267,32.3088,57300.0
2010-06-24 15:00:00,58.97,59.15,58.85,59.11,91300.0,32.3034,32.402,32.2376,32.3801,91300.0
2010-06-24 15:30:00,59.1,59.15,58.62,58.66,310000.0,32.3746,32.402,32.1116,32.1336,310000.0
2010-06-25 09:30:00,58.95,59.57,58.34,58.55,70200.0,32.2924,32.632,31.9583,32.0733,70200.0
2010-06-25 10:00:00,58.59,58.76,58.29,58.51,63600.0,32.0952,32.1883,31.9309,32.0514,63600.0
2010-06-25 10:30:00,58.5,58.68,58.22,58.37,42200.0,32.0459,32.1445,31.8925,31.9747,42200.0
2010-06-25 11:00:00,58.36,59.08,58.36,59.0,51300.0,31.9692,32.3636,31.9692,32.3198,51300.0
2010-06-25 11:30:00,59.03,59.25,58.85,59.02,61400.0,32.3362,32.4567,32.2376,32.3308,61400.0
2010-06-25 12:00:00,59.03,59.13,58.82,59.01,51800.0,32.3362,32.391,32.2212,32.3253,51800.0
2010-06-25 12:30:00,58.99,59.23,58.67,58.85,77300.0,32.3143,32.4458,32.139,32.2376,77300.0
2010-06-25 13:00:00,58.85,59.33,58.76,59.33,51200.0,32.2376,32.5006,32.1883,32.5006,51200.0
2010-06-25 13:30:00,59.35,59.37,58.9,59.18,73900.0,32.5115,32.5225,32.265,32.4184,73900.0
2010-06-25 14:00:00,59.17,59.32,58.89,59.09,51400.0,32.4129,32.4951,32.2595,32.3691,51400.0
2010-06-25 14:30:00,59.06,59.24,58.91,59.07,51400.0,32.3527,32.4513,32.2705,32.3581,51400.0
2010-06-25 15:00:00,59.06,59.14,58.6,58.87,67200.0,32.3527,32.3965,32.1007,32.2486,67200.0
2010-06-25 15:30:00,58.86,59.22,58.77,59.18,197200.0,32.2431,32.4403,32.1938,32.4184,197200.0
2010-06-28 09:30:00,59.47,60.09,59.28,59.45,92000.0,32.5773,32.9169,32.4732,32.5663,92000.0
2010-06-28 10:00:00,59.45,59.45,58.88,59.0,52400.0,32.5663,32.5663,32.2541,32.3198,52400.0
2010-06-28 10:30:00,59.03,59.09,58.77,58.89,38600.0,32.3362,32.3691,32.1938,32.2595,38600.0
2010-06-28 11:00:00,58.9,59.01,58.7,59.0,60800.0,32.265,32.3253,32.1555,32.3198,60800.0
2010-06-28 11:30:00,59.02,59.14,58.87,58.97,51300.0,32.3308,32.3965,32.2486,32.3034,51300.0
2010-06-28 12:00:00,58.94,59.01,58.74,58.89,37700.0,32.2869,32.3253,32.1774,32.2595,37700.0
2010-06-28 12:30:00,58.92,59.18,58.86,59.08,22700.0,32.276,32.4184,32.2431,32.3636,22700.0
2010-06-28 13:00:00,59.1,59.1,58.53,58.64,32300.0,32.3746,32.3746,32.0623,32.1226,32300.0
2010-06-28 13:30:00,58.67,58.86,58.54,58.81,24500.0,32.139,32.2431,32.0678,32.2157,24500.0
2010-06-28 14:00:00,58.81,58.95,58.74,58.78,114900.0,32.2157,32.2924,32.1774,32.1993,114900.0
2010-06-28 14:30:00,58.77,58.9,58.71,58.9,53300.0,32.1938,32.265,32.1609,32.265,53300.0
2010-06-28 15:00:00,58.95,59.06,58.64,58.67,58900.0,32.2924,32.3527,32.1226,32.139,58900.0
2010-06-28 15:30:00,58.67,58.93,58.46,58.49,359500.0,32.139,32.2815,32.024,32.0404,359500.0
2010-06-29 09:30:00,58.08,58.08,57.38,57.49,77400.0,31.8158,31.8158,31.4324,31.4926,77400.0
2010-06-29 10:00:00,57.35,57.55,57.14,57.15,57500.0,31.4159,31.5255,31.3009,31.3064,57500.0
2010-06-29 10:30:00,57.15,57.91,57.15,57.91,46900.0,31.3064,31.7227,31.3064,31.7227,46900.0
2010-06-29 11:00:00,57.91,58.2,57.6,58.04,80700.0,31.7227,31.8816,31.5529,31.7939,80700.0
2010-06-29 11:30:00,58.05,58.26,57.9,58.08,35700.0,31.7994,31.9144,31.7172,31.8158,35700.0
2010-06-29 12:00:00,58.08,58.34,57.73,58.1,44300.0,31.8158,31.9583,31.6241,31.8268,44300.0
2010-06-29 12:30:00,58.04,58.2,57.99,58.09,26600.0,31.7939,31.8816,31.7665,31.8213,26600.0
2010-06-29 13:00:00,58.07,58.13,57.95,58.0,50700.0,31.8104,31.8432,31.7446,31.772,50700.0
2010-06-29 13:30:00,57.99,58.02,57.62,57.76,94400.0,31.7665,31.783,31.5638,31.6405,94400.0
2010-06-29 14:00:00,57.75,58.11,57.7,58.0,112000.0,31.6351,31.8323,31.6077,31.772,112000.0
2010-06-29 14:30:00,58.0,58.04,57.54,57.54,79400.0,31.772,31.7939,31.52,31.52,79400.0
2010-06-29 15:00:00,57.54,57.65,57.09,57.13,102500.0,31.52,31.5803,31.2735,31.2954,102500.0
2010-06-29 15:30:00,57.12,57.49,56.88,57.33,376300.0,31.2899,31.4926,31.1585,31.405,376300.0
2010-06-30 09:30:00,57.77,58.5,57.6,58.05,65100.0,31.646,32.0459,31.5529,31.7994,65100.0
2010-06-30 10:00:00,58.12,58.32,57.98,58.09,31700.0,31.8377,31.9473,31.7611,31.8213,31700.0
2010-06-30 10:30:00,58.02,58.43,57.96,58.27,23900.0,31.783,32.0076,31.7501,31.9199,23900.0
2010-06-30 11:00:00,58.25,58.46,58.13,58.29,44600.0,31.909,32.024,31.8432,31.9309,44600.0
2010-06-30 11:30:00,58.24,58.63,58.19,58.36,190900.0,31.9035,32.1171,31.8761,31.9692,190900.0
2010-06-30 12:00:00,58.32,58.6,58.3,58.53,30600.0,31.9473,32.1007,31.9363,32.0623,30600.0
2010-06-30 12:30:00,58.53,58.56,58.22,58.43,12600.0,32.0623,32.0788,31.8925,32.0076,12600.0
2010-06-30 13:00:00,58.45,58.55,58.33,58.43,14200.0,32.0185,32.0733,31.9528,32.0076,14200.0
2010-06-30 13:30:00,58.44,58.58,58.32,58.41,35300.0,32.013,32.0897,31.9473,31.9966,35300.0
2010-06-30 14:00:00,58.43,58.49,57.96,58.1,63100.0,32.0076,32.0404,31.7501,31.8268,63100.0
2010-06-30 14:30:00,58.12,58.23,58.07,58.13,42600.0,31.8377,31.898,31.8104,31.8432,42600.0
2010-06-30 15:00:00,58.09,58.32,57.93,57.94,143000.0,31.8213,31.9473,31.7337,31.7391,143000.0
2010-06-30 15:30:00,57.92,57.96,57.63,57.67,237600.0,31.7282,31.7501,31.5693,31.5912,237600.0
2010-07-01 09:30:00,57.94,58.3,57.4,57.62,59000.0,31.7391,31.9363,31.4433,31.5638,59000.0
2010-07-01 10:00:00,57.55,57.55,57.06,57.12,50000.0,31.5255,31.5255,31.2571,31.2899,50000.0
2010-07-01 10:30:00,57.08,57.15,56.65,56.78,157600.0,31.268,31.3064,31.0325,31.1037,157600.0
2010-07-01 11:00:00,56.76,57.02,56.48,57.0,49800.0,31.0927,31.2352,30.9394,31.2242,49800.0
2010-07-01 11:30:00,56.97,57.63,56.95,57.26,113300.0,31.2078,31.5693,31.1968,31.3666,113300.0
2010-07-01 12:00:00,57.26,57.33,57.0,57.1,46200.0,31.3666,31.405,31.2242,31.279,46200.0
2010-07-01 12:30:00,57.11,57.66,57.1,57.15,57400.0,31.2845,31.5858,31.279,31.3064,57400.0
2010-07-01 13:00:00,57.15,57.3,57.02,57.25,72700.0,31.3064,31.3886,31.2352,31.3612,72700.0
2010-07-01 13:30:00,57.24,57.54,57.22,57.49,73600.0,31.3557,31.52,31.3447,31.4926,73600.0
2010-07-01 14:00:00,57.5,57.74,57.41,57.6,40400.0,31.4981,31.6296,31.4488,31.5529,40400.0
2010-07-01 14:30:00,57.63,57.69,57.26,57.55,74100.0,31.5693,31.6022,31.3666,31.5255,74100.0
2010-07-01 15:00:00,57.53,57.9,57.38,57.58,72300.0,31.5145,31.7172,31.4324,31.5419,72300.0
2010-07-01 15:30:00,57.61,57.97,57.47,57.85,227600.0,31.5584,31.7556,31.4817,31.6898,227600.0
2010-07-02 09:30:00,57.41,57.8,57.34,57.6,120800.0,31.4488,31.6624,31.4105,31.5529,120800.0
2010-07-02 10:00:00,57.54,57.64,57.18,57.47,73500.0,31.52,31.5748,31.3228,31.4817,73500.0
2010-07-02 10:30:00,57.49,57.65,57.26,57.29,71600.0,31.4926,31.5803,31.3666,31.3831,71600.0
2010-07-02 11:00:00,57.26,57.27,56.98,57.07,46600.0,31.3666,31.3721,31.2133,31.2626,46600.0
2010-07-02 11:30:00,57.11,57.12,56.87,56.91,54200.0,31.2845,31.2899,31.153,31.1749,54200.0
2010-07-02 12:00:00,56.91,57.15,56.9,57.11,39400.0,31.1749,31.3064,31.1694,31.2845,39400.0
2010-07-02 12:30:00,57.12,57.14,56.81,56.83,32500.0,31.2899,31.3009,31.1201,31.1311,32500.0
2010-07-02 13:00:00,56.86,57.05,56.81,56.97,35900.0,31.1475,31.2516,31.1201,31.2078,35900.0
2010-07-02 13:30:00,56.95,57.26,56.93,57.26,56000.0,31.1968,31.3666,31.1859,31.3666,56000.0
2010-07-02 14:00:00,57.21,57.23,57.0,57.11,37100.0,31.3393,31.3502,31.2242,31.2845,37100.0
2010-07-02 14:30:00,57.1,57.16,56.96,57.03,34600.0,31.279,31.3119,31.2023,31.2406,34600.0
2010-07-02 15:00:00,57.02,57.36,56.96,57.29,55600.0,31.2352,31.4214,31.2023,31.3831,55600.0
2010-07-02 15:30:00,57.25,57.42,56.91,56.97,254200.0,31.3612,31.4543,31.1749,31.2078,254200.0
2010-07-06 09:30:00,57.74,57.93,57.47,57.72,60900.0,31.6296,31.7337,31.4817,31.6186,60900.0
2010-07-06 10:00:00,57.72,58.29,57.51,58.18,70200.0,31.6186,31.9309,31.5036,31.8706,70200.0
2010-07-06 10:30:00,58.13,58.3,57.84,57.88,80500.0,31.8432,31.9363,31.6844,31.7063,80500.0
2010-07-06 11:00:00,57.8,57.91,57.47,57.54,32900.0,31.6624,31.7227,31.4817,31.52,32900.0
2010-07-06 11:30:00,57.52,57.84,57.52,57.73,69600.0,31.5091,31.6844,31.5091,31.6241,69600.0
2010-07-06 12:00:00,57.73,57.85,57.49,57.59,44500.0,31.6241,31.6898,31.4926,31.5474,44500.0
2010-07-06 12:30:00,57.61,57.76,57.5,57.73,80800.0,31.5584,31.6405,31.4981,31.6241,80800.0
2010-07-06 13:00:00,57.7,57.89,57.65,57.85,93700.0,31.6077,31.7118,31.5803,31.6898,93700.0
2010-07-06 13:30:00,57.84,57.85,57.02,57.08,84200.0,31.6844,31.6898,31.2352,31.268,84200.0
2010-07-06 14:00:00,57.08,57.41,56.8,57.23,245100.0,31.268,31.4488,31.1147,31.3502,245100.0
2010-07-06 14:30:00,57.23,57.32,56.64,56.64,103000.0,31.3502,31.3995,31.027,31.027,103000.0
2010-07-06 15:00:00,56.62,56.87,56.23,56.51,138000.0,31.0161,31.153,30.8024,30.9558,138000.0
2010-07-06 15:30:00,56.51,56.95,56.39,56.88,287400.0,30.9558,31.1968,30.8901,31.1585,287400.0
2010-07-07 09:30:00,56.83,57.56,56.59,57.49,45900.0,31.1311,31.531,30.9996,31.4926,45900.0
2010-07-07 10:00:00,57.51,57.76,57.39,57.46,40100.0,31.5036,31.6405,31.4379,31.4762,40100.0
2010-07-07 10:30:00,57.56,58.25,57.55,58.13,38100.0,31.531,31.909,31.5255,31.8432,38100.0
2010-07-07 11:00:00,58.18,58.37,58.11,58.21,88000.0,31.8706,31.9747,31.8323,31.887,88000.0
2010-07-07 11:30:00,58.2,58.37,57.93,58.06,33100.0,31.8816,31.9747,31.7337,31.8049,33100.0
2010-07-07 12:00:00,58.08,58.2,57.93,58.12,45200.0,31.8158,31.8816,31.7337,31.8377,45200.0
2010-07-07 12:30:00,58.15,58.38,58.13,58.27,17200.0,31.8542,31.9802,31.8432,31.9199,17200.0
2010-07-07 13:00:00,58.27,58.61,58.27,58.57,45600.0,31.9199,32.1062,31.9199,32.0842,45600.0
2010-07-07 13:30:00,58.59,58.85,58.48,58.78,57000.0,32.0952,32.2376,32.0349,32.1993,57000.0
2010-07-07 14:00:00,58.76,58.97,58.75,58.83,59700.0,32.1883,32.3034,32.1829,32.2267,59700.0
2010-07-07 14:30:00,58.85,58.92,58.63,58.85,69800.0,32.2376,32.276,32.1171,32.2376,69800.0
2010-07-07 15:00:00,58.86,59.16,58.71,59.16,127200.0,32.2431,32.4074,32.1609,32.4074,127200.0
2010-07-07 15:30:00,59.18,59.36,58.96,59.31,295200.0,32.4184,32.517,32.2979,32.4896,295200.0
2010-07-08 09:30:00,59.86,60.51,59.7,59.91,101200.0,32.7909,33.147,32.7033,32.8183,101200.0
2010-07-08 10:00:00,59.97,60.07,59.65,59.82,48800.0,32.8512,32.9059,32.6759,32.769,48800.0
2010-07-08 10:30:00,59.81,59.83,59.4,59.5,80000.0,32.7635,32.7745,32.5389,32.5937,80000.0
2010-07-08 11:00:00,59.49,59.7,59.32,59.6,68100.0,32.5882,32.7033,32.4951,32.6485,68100.0
2010-07-08 11:30:00,59.63,59.82,59.21,59.39,107800.0,32.6649,32.769,32.4348,32.5334,107800.0
2010-07-08 12:00:00,59.4,59.8,59.29,59.7,53500.0,32.5389,32.758,32.4787,32.7033,53500.0
2010-07-08 12:30:00,59.71,59.82,59.46,59.58,63800.0,32.7087,32.769,32.5718,32.6375,63800.0
2010-07-08 13:00:00,59.58,59.89,59.49,59.71,96700.0,32.6375,32.8073,32.5882,32.7087,96700.0
2010-07-08 13:30:00,59.72,59.82,59.38,59.46,94200.0,32.7142,32.769,32.528,32.5718,94200.0
2010-07-08 14:00:00,59.5,59.62,59.28,59.52,123700.0,32.5937,32.6594,32.4732,32.6047,123700.0
2010-07-08 14:30:00,59.51,59.79,59.5,59.63,177900.0,32.5992,32.7526,32.5937,32.6649,177900.0
2010-07-08 15:00:00,59.63,59.82,59.3,59.82,261100.0,32.6649,32.769,32.4841,32.769,261100.0
2010-07-08 15:30:00,59.81,60.08,59.71,60.07,240500.0,32.7635,32.9114,32.7087,32.9059,240500.0
2010-07-09 09:30:00,59.96,60.7,59.85,60.49,37400.0,32.8457,33.251,32.7854,33.136,37400.0
2010-07-09 10:00:00,60.46,60.73,60.11,60.41,29800.0,33.1196,33.2675,32.9279,33.0922,29800.0
2010-07-09 10:30:00,60.41,60.64,60.22,60.3,22700.0,33.0922,33.2182,32.9881,33.0319,22700.0
2010-07-09 11:00:00,60.3,60.39,59.87,59.94,50300.0,33.0319,33.0812,32.7964,32.8347,50300.0
2010-07-09 11:30:00,59.95,60.12,59.92,60.05,40800.0,32.8402,32.9333,32.8238,32.895,40800.0
2010-07-09 12:00:00,60.05,60.24,60.01,60.17,30300.0,32.895,32.9991,32.8731,32.9607,30300.0
2010-07-09 12:30:00,60.18,60.27,59.98,60.16,32300.0,32.9662,33.0155,32.8566,32.9552,32300.0
2010-07-09 13:00:00,60.11,60.31,60.11,60.25,13900.0,32.9279,33.0374,32.9279,33.0045,13900.0
2010-07-09 13:30:00,60.26,60.42,60.23,60.42,26200.0,33.01,33.0977,32.9936,33.0977,26200.0
2010-07-09 14:00:00,60.44,60.44,60.19,60.31,31400.0,33.1086,33.1086,32.9717,33.0374,31400.0
2010-07-09 14:30:00,60.31,60.41,60.14,60.41,28900.0,33.0374,33.0922,32.9443,33.0922,28900.0
2010-07-09 15:00:00,60.37,60.48,60.29,60.31,31300.0,33.0703,33.1305,33.0265,33.0374,31300.0
2010-07-09 15:30:00,60.29,60.59,60.16,60.53,140200.0,33.0265,33.1908,32.9552,33.1579,140200.0
2010-07-12 09:30:00,60.85,60.99,60.46,60.5,59000.0,33.3332,33.4099,33.1196,33.1415,59000.0
2010-07-12 10:00:00,60.51,60.66,60.12,60.32,31600.0,33.147,33.2291,32.9333,33.0429,31600.0
2010-07-12 10:30:00,60.31,60.69,60.3,60.61,67000.0,33.0374,33.2456,33.0319,33.2017,67000.0
2010-07-12 11:00:00,60.56,60.61,60.19,60.53,22500.0,33.1744,33.2017,32.9717,33.1579,22500.0
2010-07-12 11:30:00,60.45,60.5,60.35,60.47,9200.0,33.1141,33.1415,33.0593,33.1251,9200.0
2010-07-12 12:00:00,60.45,60.88,60.44,60.86,38600.0,33.1141,33.3497,33.1086,33.3387,38600.0
2010-07-12 12:30:00,60.82,61.19,60.7,60.71,23400.0,33.3168,33.5195,33.251,33.2565,23400.0
2010-07-12 13:00:00,60.71,61.1,60.59,61.06,25100.0,33.2565,33.4702,33.1908,33.4483,25100.0
2010-07-12 13:30:00,61.08,61.2,61.01,61.19,36500.0,33.4592,33.5249,33.4209,33.5195,36500.0
2010-07-12 14:00:00,61.17,61.26,61.1,61.15,75100.0,33.5085,33.5578,33.4702,33.4976,75100.0
2010-07-12 14:30:00,61.16,61.35,61.11,61.19,177500.0,33.503,33.6071,33.4756,33.5195,177500.0
2010-07-12 15:00:00,61.19,61.27,61.0,61.22,79700.0,33.5195,33.5633,33.4154,33.5359,79700.0
2010-07-12 15:30:00,61.22,61.51,61.13,61.47,194100.0,33.5359,33.6948,33.4866,33.6729,194100.0
2010-07-13 09:30:00,61.95,62.08,61.72,62.07,39900.0,33.9358,34.007,33.8098,34.0015,39900.0
2010-07-13 10:00:00,62.1,62.57,62.1,62.41,36200.0,34.018,34.2754,34.018,34.1878,36200.0
2010-07-13 10:30:00,62.41,62.5,62.27,62.44,78000.0,34.1878,34.2371,34.1111,34.2042,78000.0
2010-07-13 11:00:00,62.41,62.69,62.37,62.63,79400.0,34.1878,34.3412,34.1659,34.3083,79400.0
2010-07-13 11:30:00,62.61,62.79,62.57,62.63,69500.0,34.2973,34.3959,34.2754,34.3083,69500.0
2010-07-13 12:00:00,62.64,62.85,62.5,62.78,52200.0,34.3138,34.4288,34.2371,34.3905,52200.0
2010-07-13 12:30:00,62.81,62.82,62.37,62.38,174500.0,34.4069,34.4124,34.1659,34.1713,174500.0
2010-07-13 13:00:00,62.35,62.39,62.02,62.12,58500.0,34.1549,34.1768,33.9741,34.0289,58500.0
2010-07-13 13:30:00,62.17,62.43,62.09,62.4,32400.0,34.0563,34.1987,34.0125,34.1823,32400.0
2010-07-13 14:00:00,62.43,62.64,62.38,62.46,42100.0,34.1987,34.3138,34.1713,34.2152,42100.0
2010-07-13 14:30:00,62.46,62.79,62.46,62.75,40600.0,34.2152,34.3959,34.2152,34.374,40600.0
2010-07-13 15:00:00,62.74,62.8,62.6,62.79,107500.0,34.3685,34.4014,34.2919,34.3959,107500.0
2010-07-13 15:30:00,62.78,62.85,62.55,62.73,249400.0,34.3905,34.4288,34.2645,34.3631,249400.0
2010-07-14 09:30:00,61.56,62.09,61.27,61.38,79600.0,33.7222,34.0125,33.5633,33.6235,79600.0
2010-07-14 10:00:00,61.4,61.73,61.29,61.53,37200.0,33.6345,33.8153,33.5742,33.7057,37200.0
2010-07-14 10:30:00,61.53,61.65,61.3,61.47,47900.0,33.7057,33.7715,33.5797,33.6729,47900.0
2010-07-14 11:00:00,61.54,61.83,61.44,61.76,36700.0,33.7112,33.8701,33.6564,33.8317,36700.0
2010-07-14 11:30:00,61.76,62.09,61.73,61.98,49400.0,33.8317,34.0125,33.8153,33.9522,49400.0
2010-07-14 12:00:00,61.98,62.37,61.86,62.32,78000.0,33.9522,34.1659,33.8865,34.1385,78000.0
2010-07-14 12:30:00,62.33,62.52,62.23,62.5,66200.0,34.144,34.248,34.0892,34.2371,66200.0
2010-07-14 13:00:00,62.5,62.57,62.29,62.53,45400.0,34.2371,34.2754,34.122,34.2535,45400.0
2010-07-14 13:30:00,62.52,62.6,62.17,62.22,38900.0,34.248,34.2919,34.0563,34.0837,38900.0
2010-07-14 14:00:00,62.24,62.27,61.84,61.9,45100.0,34.0947,34.1111,33.8755,33.9084,45100.0
2010-07-14 14:30:00,61.85,62.22,61.79,62.08,45800.0,33.881,34.0837,33.8481,34.007,45800.0
2010-07-14 15:00:00,62.07,62.5,61.88,62.42,63000.0,34.0015,34.2371,33.8974,34.1933,63000.0
2010-07-14 15:30:00,62.41,62.69,61.96,62.59,265200.0,34.1878,34.3412,33.9413,34.2864,265200.0
2010-07-15 09:30:00,63.19,63.19,62.38,62.48,59200.0,34.6151,34.6151,34.1713,34.2261,59200.0
2010-07-15 10:00:00,62.48,62.48,61.49,61.85,68500.0,34.2261,34.2261,33.6838,33.881,68500.0
2010-07-15 10:30:00,61.81,61.9,61.62,61.71,41500.0,33.8591,33.9084,33.755,33.8043,41500.0
2010-07-15 11:00:00,61.72,61.95,61.52,61.94,51300.0,33.8098,33.9358,33.7002,33.9303,51300.0
2010-07-15 11:30:00,61.91,62.1,61.83,61.85,39400.0,33.9139,34.018,33.8701,33.881,39400.0
2010-07-15 12:00:00,61.86,61.94,61.72,61.77,35800.0,33.8865,33.9303,33.8098,33.8372,35800.0
2010-07-15 12:30:00,61.74,61.8,61.64,61.74,43600.0,33.8208,33.8536,33.766,33.8208,43600.0
2010-07-15 13:00:00,61.74,62.24,61.74,62.1,112700.0,33.8208,34.0947,33.8208,34.018,112700.0
2010-07-15 13:30:00,62.11,62.31,62.02,62.19,62200.0,34.0234,34.133,33.9741,34.0673,62200.0
2010-07-15 14:00:00,62.15,62.42,62.08,62.4,45400.0,34.0453,34.1933,34.007,34.1823,45400.0
2010-07-15 14:30:00,62.46,62.54,62.26,62.28,53600.0,34.2152,34.259,34.1056,34.1166,53600.0
2010-07-15 15:00:00,62.31,62.42,61.99,62.28,88800.0,34.133,34.1933,33.9577,34.1166,88800.0
2010-07-15 15:30:00,62.31,62.8,62.2,62.63,129000.0,34.133,34.4014,34.0727,34.3083,129000.0
2010-07-16 09:30:00,62.26,62.26,61.53,61.57,43500.0,34.1056,34.1056,33.7057,33.7276,43500.0
2010-07-16 10:00:00,61.54,61.54,61.25,61.44,33800.0,33.7112,33.7112,33.5523,33.6564,33800.0
2010-07-16 10:30:00,61.41,61.55,61.27,61.4,37200.0,33.64,33.7167,33.5633,33.6345,37200.0
2010-07-16 11:00:00,61.41,61.5,61.22,61.42,64300.0,33.64,33.6893,33.5359,33.6455,64300.0
2010-07-16 11:30:00,61.42,61.48,61.27,61.34,57600.0,33.6455,33.6783,33.5633,33.6016,57600.0
2010-07-16 12:00:00,61.32,61.56,61.3,61.38,42100.0,33.5907,33.7222,33.5797,33.6235,42100.0
2010-07-16 12:30:00,61.42,61.46,61.33,61.36,18000.0,33.6455,33.6674,33.5962,33.6126,18000.0
2010-07-16 13:00:00,61.35,61.43,61.19,61.25,34600.0,33.6071,33.6509,33.5195,33.5523,34600.0
2010-07-16 13:30:00,61.24,61.43,61.08,61.22,41300.0,33.5469,33.6509,33.4592,33.5359,41300.0
2010-07-16 14:00:00,61.17,61.22,60.94,60.95,41200.0,33.5085,33.5359,33.3825,33.388,41200.0
2010-07-16 14:30:00,60.94,60.99,60.63,60.67,33200.0,33.3825,33.4099,33.2127,33.2346,33200.0
2010-07-16 15:00:00,60.7,60.88,60.36,60.37,84900.0,33.251,33.3497,33.0648,33.0703,84900.0
2010-07-16 15:30:00,60.37,60.97,60.37,60.76,191800.0,33.0703,33.399,33.0703,33.2839,191800.0
2010-07-19 09:30:00,60.88,60.96,60.61,60.86,23800.0,33.3497,33.3935,33.2017,33.3387,23800.0
2010-07-19 10:00:00,60.85,60.85,59.83,59.86,56000.0,33.3332,33.3332,32.7745,32.7909,56000.0
2010-07-19 10:30:00,59.86,60.33,59.84,60.25,55900.0,32.7909,33.0484,32.7799,33.0045,55900.0
2010-07-19 11:00:00,60.22,60.86,60.19,60.66,39900.0,32.9881,33.3387,32.9717,33.2291,39900.0
2010-07-19 11:30:00,60.69,60.85,60.49,60.8,36000.0,33.2456,33.3332,33.136,33.3058,36000.0
2010-07-19 12:00:00,60.81,60.93,60.62,60.88,29000.0,33.3113,33.377,33.2072,33.3497,29000.0
2010-07-19 12:30:00,60.87,61.32,60.77,61.11,90900.0,33.3442,33.5907,33.2894,33.4756,90900.0
2010-07-19 13:00:00,61.11,61.13,60.8,60.86,53500.0,33.4756,33.4866,33.3058,33.3387,53500.0
2010-07-19 13:30:00,60.89,61.01,60.62,60.76,26100.0,33.3551,33.4209,33.2072,33.2839,26100.0
2010-07-19 14:00:00,60.79,61.12,60.79,61.04,35400.0,33.3004,33.4811,33.3004,33.4373,35400.0
2010-07-19 14:30:00,61.0,61.11,60.95,61.01,83500.0,33.4154,33.4756,33.388,33.4209,83500.0
2010-07-19 15:00:00,61.0,61.23,60.82,60.97,81100.0,33.4154,33.5414,33.3168,33.399,81100.0
2010-07-19 15:30:00,60.99,61.03,60.71,60.94,174100.0,33.4099,33.4318,33.2565,33.3825,174100.0
2010-07-20 09:30:00,59.99,60.39,59.77,60.33,57100.0,32.8621,33.0812,32.7416,33.0484,57100.0
2010-07-20 10:00:00,60.3,60.42,59.98,60.32,60100.0,33.0319,33.0977,32.8566,33.0429,60100.0
2010-07-20 10:30:00,60.29,60.56,60.22,60.56,37800.0,33.0265,33.1744,32.9881,33.1744,37800.0
2010-07-20 11:00:00,60.6,61.08,60.6,61.05,57100.0,33.1963,33.4592,33.1963,33.4428,57100.0
2010-07-20 11:30:00,61.08,61.28,60.92,61.1,40900.0,33.4592,33.5688,33.3716,33.4702,40900.0
2010-07-20 12:00:00,61.1,61.18,60.88,60.97,51000.0,33.4702,33.514,33.3497,33.399,51000.0
2010-07-20 12:30:00,61.02,61.17,60.89,61.11,25300.0,33.4263,33.5085,33.3551,33.4756,25300.0
2010-07-20 13:00:00,61.2,61.42,61.12,61.12,32300.0,33.5249,33.6455,33.4811,33.4811,32300.0
2010-07-20 13:30:00,61.14,61.55,61.1,61.43,56300.0,33.4921,33.7167,33.4702,33.6509,56300.0
2010-07-20 14:00:00,61.43,61.45,61.0,61.17,106500.0,33.6509,33.6619,33.4154,33.5085,106500.0
2010-07-20 14:30:00,61.15,61.43,61.06,61.19,76000.0,33.4976,33.6509,33.4483,33.5195,76000.0
2010-07-20 15:00:00,61.24,61.6,61.17,61.57,121600.0,33.5469,33.7441,33.5085,33.7276,121600.0
2010-07-20 15:30:00,61.57,61.72,61.26,61.65,154100.0,33.7276,33.8098,33.5578,33.7715,154100.0
2010-07-21 09:30:00,62.24,62.28,61.22,61.22,35400.0,34.0947,34.1166,33.5359,33.5359,35400.0
2010-07-21 10:00:00,61.27,61.54,61.06,61.48,145900.0,33.5633,33.7112,33.4483,33.6783,145900.0
2010-07-21 10:30:00,61.5,61.53,61.13,61.13,33400.0,33.6893,33.7057,33.4866,33.4866,33400.0
2010-07-21 11:00:00,61.14,61.17,60.81,60.87,33700.0,33.4921,33.5085,33.3113,33.3442,33700.0
2010-07-21 11:30:00,60.87,61.05,60.8,60.89,40700.0,33.3442,33.4428,33.3058,33.3551,40700.0
2010-07-21 12:00:00,60.89,61.2,60.79,61.06,51700.0,33.3551,33.5249,33.3004,33.4483,51700.0
2010-07-21 12:30:00,61.07,61.35,61.05,61.17,61900.0,33.4537,33.6071,33.4428,33.5085,61900.0
2010-07-21 13:00:00,61.15,61.35,61.14,61.24,33200.0,33.4976,33.6071,33.4921,33.5469,33200.0
2010-07-21 13:30:00,61.25,61.49,61.16,61.28,53500.0,33.5523,33.6838,33.503,33.5688,53500.0
2010-07-21 14:00:00,61.24,61.3,60.5,60.76,213000.0,33.5469,33.5797,33.1415,33.2839,213000.0
2010-07-21 14:30:00,60.74,60.76,60.26,60.32,72100.0,33.273,33.2839,33.01,33.0429,72100.0
2010-07-21 15:00:00,60.34,60.67,60.15,60.49,91000.0,33.0538,33.2346,32.9498,33.136,91000.0
2010-07-21 15:30:00,60.44,60.7,60.32,60.39,220800.0,33.1086,33.251,33.0429,33.0812,220800.0
2010-07-22 09:30:00,61.27,61.34,61.02,61.24,51400.0,33.5633,33.6016,33.4263,33.5469,51400.0
2010-07-22 10:00:00,61.24,61.51,61.14,61.41,70900.0,33.5469,33.6948,33.4921,33.64,70900.0
2010-07-22 10:30:00,61.42,61.84,61.38,61.8,47300.0,33.6455,33.8755,33.6235,33.8536,47300.0
2010-07-22 11:00:00,61.75,62.03,61.75,61.85,52700.0,33.8262,33.9796,33.8262,33.881,52700.0
2010-07-22 11:30:00,61.85,61.92,61.57,61.74,52000.0,33.881,33.9194,33.7276,33.8208,52000.0
2010-07-22 12:00:00,61.72,61.74,61.31,61.52,101300.0,33.8098,33.8208,33.5852,33.7002,101300.0
2010-07-22 12:30:00,61.52,61.75,61.44,61.73,56900.0,33.7002,33.8262,33.6564,33.8153,56900.0
2010-07-22 13:00:00,61.7,61.91,61.62,61.64,59000.0,33.7988,33.9139,33.755,33.766,59000.0
2010-07-22 13:30:00,61.63,61.96,61.59,61.9,60600.0,33.7605,33.9413,33.7386,33.9084,60600.0
2010-07-22 14:00:00,61.95,62.43,61.94,62.35,61900.0,33.9358,34.1987,33.9303,34.1549,61900.0
2010-07-22 14:30:00,62.37,62.56,62.31,62.52,88000.0,34.1659,34.2699,34.133,34.248,88000.0
2010-07-22 15:00:00,62.52,62.83,62.44,62.72,129600.0,34.248,34.4178,34.2042,34.3576,129600.0
2010-07-22 15:30:00,62.71,62.74,62.01,62.55,305900.0,34.3521,34.3685,33.9687,34.2645,305900.0
2010-07-23 09:30:00,62.21,62.21,58.25,58.65,652100.0,34.0782,34.0782,31.909,32.1281,652100.0
2010-07-23 10:00:00,58.64,59.29,58.26,59.24,247400.0,32.1226,32.4787,31.9144,32.4513,247400.0
2010-07-23 10:30:00,59.26,59.7,59.21,59.48,340400.0,32.4622,32.7033,32.4348,32.5827,340400.0
2010-07-23 11:00:00,59.5,59.75,59.33,59.45,148000.0,32.5937,32.7306,32.5006,32.5663,148000.0
2010-07-23 11:30:00,59.45,60.1,59.44,59.91,143800.0,32.5663,32.9224,32.5608,32.8183,143800.0
2010-07-23 12:00:00,59.91,60.35,59.87,60.32,177700.0,32.8183,33.0593,32.7964,33.0429,177700.0
2010-07-23 12:30:00,60.25,60.34,60.04,60.31,71700.0,33.0045,33.0538,32.8895,33.0374,71700.0
2010-07-23 13:00:00,60.31,60.96,60.11,60.9,68100.0,33.0374,33.3935,32.9279,33.3606,68100.0
2010-07-23 13:30:00,60.93,61.07,60.43,60.54,79200.0,33.377,33.4537,33.1031,33.1634,79200.0
2010-07-23 14:00:00,60.54,60.93,60.49,60.85,82800.0,33.1634,33.377,33.136,33.3332,82800.0
2010-07-23 14:30:00,60.83,60.91,60.45,60.51,53100.0,33.3223,33.3661,33.1141,33.147,53100.0
2010-07-23 15:00:00,60.54,60.71,60.41,60.57,638900.0,33.1634,33.2565,33.0922,33.1798,638900.0
2010-07-23 15:30:00,60.55,60.86,60.22,60.76,229700.0,33.1689,33.3387,32.9881,33.2839,229700.0
2010-07-26 09:30:00,61.15,61.15,60.18,60.19,50900.0,33.4976,33.4976,32.9662,32.9717,50900.0
2010-07-26 10:00:00,60.29,61.03,60.28,60.93,66300.0,33.0265,33.4318,33.021,33.377,66300.0
2010-07-26 10:30:00,60.91,61.17,60.81,61.15,84900.0,33.3661,33.5085,33.3113,33.4976,84900.0
2010-07-26 11:00:00,61.15,61.58,61.12,61.57,44000.0,33.4976,33.7331,33.4811,33.7276,44000.0
2010-07-26 11:30:00,61.56,61.89,61.55,61.73,56700.0,33.7222,33.9029,33.7167,33.8153,56700.0
2010-07-26 12:00:00,61.75,61.94,61.73,61.88,50800.0,33.8262,33.9303,33.8153,33.8974,50800.0
2010-07-26 12:30:00,61.89,61.99,61.63,61.82,43000.0,33.9029,33.9577,33.7605,33.8646,43000.0
2010-07-26 13:00:00,61.86,61.88,61.71,61.76,21300.0,33.8865,33.8974,33.8043,33.8317,21300.0
2010-07-26 13:30:00,61.74,61.84,61.64,61.67,43500.0,33.8208,33.8755,33.766,33.7824,43500.0
2010-07-26 14:00:00,61.69,61.76,61.33,61.44,48900.0,33.7934,33.8317,33.5962,33.6564,48900.0
2010-07-26 14:30:00,61.43,61.47,61.23,61.43,88900.0,33.6509,33.6729,33.5414,33.6509,88900.0
2010-07-26 15:00:00,61.45,61.81,61.36,61.69,91100.0,33.6619,33.8591,33.6126,33.7934,91100.0
2010-07-26 15:30:00,61.69,62.22,61.61,62.14,198800.0,33.7934,34.0837,33.7495,34.0399,198800.0
2010-07-27 09:30:00,62.77,63.12,62.31,62.44,111800.0,34.385,34.5767,34.133,34.2042,111800.0
2010-07-27 10:00:00,62.42,62.75,62.07,62.12,86200.0,34.1933,34.374,34.0015,34.0289,86200.0
2010-07-27 10:30:00,62.16,62.32,61.84,61.97,70700.0,34.0508,34.1385,33.8755,33.9467,70700.0
2010-07-27 11:00:00,61.97,61.97,61.45,61.72,73800.0,33.9467,33.9467,33.6619,33.8098,73800.0
2010-07-27 11:30:00,61.72,62.21,61.72,62.21,55800.0,33.8098,34.0782,33.8098,34.0782,55800.0
2010-07-27 12:00:00,62.22,62.29,62.02,62.16,52800.0,34.0837,34.122,33.9741,34.0508,52800.0
2010-07-27 12:30:00,62.16,62.23,61.9,62.12,42000.0,34.0508,34.0892,33.9084,34.0289,42000.0
2010-07-27 13:00:00,62.09,62.32,61.99,62.13,61700.0,34.0125,34.1385,33.9577,34.0344,61700.0
2010-07-27 13:30:00,62.11,62.25,61.97,61.97,86800.0,34.0234,34.1001,33.9467,33.9467,86800.0
2010-07-27 14:00:00,61.95,62.12,61.79,62.06,61200.0,33.9358,34.0289,33.8481,33.996,61200.0
2010-07-27 14:30:00,62.08,62.25,62.01,62.25,64900.0,34.007,34.1001,33.9687,34.1001,64900.0
2010-07-27 15:00:00,62.22,62.46,62.06,62.29,102700.0,34.0837,34.2152,33.996,34.122,102700.0
2010-07-27 15:30:00,62.3,62.33,62.02,62.24,183100.0,34.1275,34.144,33.9741,34.0947,183100.0
2010-07-28 09:30:00,62.22,62.49,62.01,62.13,58400.0,34.0837,34.2316,33.9687,34.0344,58400.0
2010-07-28 10:00:00,62.02,62.1,61.82,62.09,65400.0,33.9741,34.018,33.8646,34.0125,65400.0
2010-07-28 10:30:00,62.07,62.17,61.83,62.1,59100.0,34.0015,34.0563,33.8701,34.018,59100.0
2010-07-28 11:00:00,62.11,62.39,62.05,62.22,52000.0,34.0234,34.1768,33.9906,34.0837,52000.0
2010-07-28 11:30:00,62.25,62.47,62.15,62.17,43600.0,34.1001,34.2206,34.0453,34.0563,43600.0
2010-07-28 12:00:00,62.17,62.5,62.13,62.42,44900.0,34.0563,34.2371,34.0344,34.1933,44900.0
2010-07-28 12:30:00,62.4,62.51,62.29,62.5,74400.0,34.1823,34.2426,34.122,34.2371,74400.0
2010-07-28 13:00:00,62.47,62.56,62.16,62.26,53800.0,34.2206,34.2699,34.0508,34.1056,53800.0
2010-07-28 13:30:00,62.27,62.27,62.0,62.26,197200.0,34.1111,34.1111,33.9632,34.1056,197200.0
2010-07-28 14:00:00,62.31,62.43,61.92,62.03,68600.0,34.133,34.1987,33.9194,33.9796,68600.0
2010-07-28 14:30:00,62.0,62.23,61.9,61.96,118200.0,33.9632,34.0892,33.9084,33.9413,118200.0
2010-07-28 15:00:00,61.98,62.02,61.61,61.72,118000.0,33.9522,33.9741,33.7495,33.8098,118000.0
2010-07-28 15:30:00,61.71,61.92,61.65,61.83,238100.0,33.8043,33.9194,33.7715,33.8701,238100.0
2010-07-29 09:30:00,62.14,62.59,61.73,62.01,51900.0,34.0399,34.2864,33.8153,33.9687,51900.0
2010-07-29 10:00:00,62.03,62.09,61.6,61.67,76900.0,33.9796,34.0125,33.7441,33.7824,76900.0
2010-07-29 10:30:00,61.67,61.79,61.47,61.71,71200.0,33.7824,33.8481,33.6729,33.8043,71200.0
2010-07-29 11:00:00,61.67,61.68,61.25,61.33,101500.0,33.7824,33.7879,33.5523,33.5962,101500.0
2010-07-29 11:30:00,61.3,61.37,61.09,61.28,134000.0,33.5797,33.6181,33.4647,33.5688,134000.0
2010-07-29 12:00:00,61.26,61.37,61.07,61.29,169800.0,33.5578,33.6181,33.4537,33.5742,169800.0
2010-07-29 12:30:00,61.31,61.57,61.2,61.49,50900.0,33.5852,33.7276,33.5249,33.6838,50900.0
2010-07-29 13:00:00,61.5,61.69,61.38,61.64,46900.0,33.6893,33.7934,33.6235,33.766,46900.0
2010-07-29 13:30:00,61.62,61.63,61.45,61.55,53200.0,33.755,33.7605,33.6619,33.7167,53200.0
2010-07-29 14:00:00,61.58,61.69,61.44,61.67,100500.0,33.7331,33.7934,33.6564,33.7824,100500.0
2010-07-29 14:30:00,61.67,62.09,61.59,61.95,55400.0,33.7824,34.0125,33.7386,33.9358,55400.0
2010-07-29 15:00:00,61.95,62.09,61.77,62.03,112900.0,33.9358,34.0125,33.8372,33.9796,112900.0
2010-07-29 15:30:00,62.03,62.16,61.88,62.02,361100.0,33.9796,34.0508,33.8974,33.9741,361100.0
2010-07-30 09:30:00,61.57,61.97,61.31,61.86,79800.0,33.7276,33.9467,33.5852,33.8865,79800.0
2010-07-30 10:00:00,61.85,62.15,61.78,62.02,69200.0,33.881,34.0453,33.8427,33.9741,69200.0
2010-07-30 10:30:00,62.05,62.63,62.05,62.42,58900.0,33.9906,34.3083,33.9906,34.1933,58900.0
2010-07-30 11:00:00,62.42,62.44,62.19,62.25,66900.0,34.1933,34.2042,34.0673,34.1001,66900.0
2010-07-30 11:30:00,62.25,62.71,62.25,62.61,111100.0,34.1001,34.3521,34.1001,34.2973,111100.0
2010-07-30 12:00:00,62.6,62.77,62.52,62.6,52100.0,34.2919,34.385,34.248,34.2919,52100.0
2010-07-30 12:30:00,62.6,62.81,62.53,62.74,46200.0,34.2919,34.4069,34.2535,34.3685,46200.0
2010-07-30 13:00:00,62.71,62.83,62.54,62.66,83800.0,34.3521,34.4178,34.259,34.3247,83800.0
2010-07-30 13:30:00,62.66,62.69,62.48,62.49,75800.0,34.3247,34.3412,34.2261,34.2316,75800.0
2010-07-30 14:00:00,62.5,62.83,62.5,62.66,86000.0,34.2371,34.4178,34.2371,34.3247,86000.0
2010-07-30 14:30:00,62.66,63.06,62.65,62.99,113400.0,34.3247,34.5438,34.3192,34.5055,113400.0
2010-07-30 15:00:00,63.0,63.49,62.94,63.23,182900.0,34.511,34.7794,34.4781,34.637,182900.0
2010-07-30 15:30:00,63.24,63.36,63.21,63.26,292900.0,34.6424,34.7082,34.626,34.6534,292900.0
2010-08-02 09:30:00,63.76,64.06,63.34,63.5,135000.0,34.9273,35.0916,34.6972,34.7849,135000.0
2010-08-02 10:00:00,63.51,63.88,63.37,63.7,149700.0,34.7903,34.993,34.7137,34.8944,149700.0
2010-08-02 10:30:00,63.68,63.7,63.31,63.4,109200.0,34.8835,34.8944,34.6808,34.7301,109200.0
2010-08-02 11:00:00,63.39,63.4,63.13,63.27,78100.0,34.7246,34.7301,34.5822,34.6589,78100.0
2010-08-02 11:30:00,63.28,63.4,63.25,63.26,68000.0,34.6644,34.7301,34.6479,34.6534,68000.0
2010-08-02 12:00:00,63.24,63.53,63.2,63.28,113500.0,34.6424,34.8013,34.6205,34.6644,113500.0
2010-08-02 12:30:00,63.25,63.36,63.13,63.29,77600.0,34.6479,34.7082,34.5822,34.6698,77600.0
2010-08-02 13:00:00,63.3,63.5,63.29,63.44,46400.0,34.6753,34.7849,34.6698,34.752,46400.0
2010-08-02 13:30:00,63.44,63.77,63.33,63.74,82200.0,34.752,34.9328,34.6917,34.9163,82200.0
2010-08-02 14:00:00,63.75,63.85,63.62,63.64,86300.0,34.9218,34.9766,34.8506,34.8616,86300.0
2010-08-02 14:30:00,63.65,63.89,63.63,63.8,100500.0,34.867,34.9985,34.8561,34.9492,100500.0
2010-08-02 15:00:00,63.81,63.92,63.73,63.87,85300.0,34.9547,35.0149,34.9109,34.9876,85300.0
2010-08-02 15:30:00,63.87,63.99,63.71,63.91,309900.0,34.9876,35.0533,34.8999,35.0095,309900.0
2010-08-03 09:30:00,63.76,63.76,63.07,63.21,125700.0,34.9273,34.9273,34.5493,34.626,125700.0
2010-08-03 10:00:00,63.23,63.23,62.87,63.15,98900.0,34.637,34.637,34.4398,34.5931,98900.0
2010-08-03 10:30:00,63.14,63.31,63.04,63.3,106400.0,34.5877,34.6808,34.5329,34.6753,106400.0
2010-08-03 11:00:00,63.29,63.36,63.13,63.21,89800.0,34.6698,34.7082,34.5822,34.626,89800.0
2010-08-03 11:30:00,63.21,63.54,63.21,63.43,49500.0,34.626,34.8068,34.626,34.7465,49500.0
2010-08-03 12:00:00,63.46,63.5,63.23,63.3,77100.0,34.763,34.7849,34.637,34.6753,77100.0
2010-08-03 12:30:00,63.29,63.47,63.24,63.35,83100.0,34.6698,34.7684,34.6424,34.7027,83100.0
2010-08-03 13:00:00,63.37,63.45,63.2,63.35,71600.0,34.7137,34.7575,34.6205,34.7027,71600.0
2010-08-03 13:30:00,63.39,63.54,62.92,63.16,300100.0,34.7246,34.8068,34.4672,34.5986,300100.0
2010-08-03 14:00:00,63.15,63.35,63.02,63.35,141300.0,34.5931,34.7027,34.5219,34.7027,141300.0
2010-08-03 14:30:00,63.36,63.38,63.11,63.18,104400.0,34.7082,34.7191,34.5712,34.6096,104400.0
2010-08-03 15:00:00,63.18,63.19,62.93,62.95,86600.0,34.6096,34.6151,34.4726,34.4836,86600.0
2010-08-03 15:30:00,62.95,62.97,62.7,62.84,206600.0,34.4836,34.4945,34.3466,34.4233,206600.0
2010-08-04 09:30:00,63.2,63.29,62.58,62.79,77100.0,34.6205,34.6698,34.2809,34.3959,77100.0
2010-08-04 10:00:00,62.78,62.88,62.19,62.25,146200.0,34.3905,34.4452,34.0673,34.1001,146200.0
2010-08-04 10:30:00,62.25,62.28,61.75,61.97,122600.0,34.1001,34.1166,33.8262,33.9467,122600.0
2010-08-04 11:00:00,61.96,62.22,61.83,62.18,29900.0,33.9413,34.0837,33.8701,34.0618,29900.0
2010-08-04 11:30:00,62.19,62.42,62.12,62.23,38700.0,34.0673,34.1933,34.0289,34.0892,38700.0
2010-08-04 12:00:00,62.24,62.38,62.2,62.33,53000.0,34.0947,34.1713,34.0727,34.144,53000.0
2010-08-04 12:30:00,62.34,62.38,62.19,62.21,46500.0,34.1494,34.1713,34.0673,34.0782,46500.0
2010-08-04 13:00:00,62.21,62.28,61.83,61.92,111700.0,34.0782,34.1166,33.8701,33.9194,111700.0
2010-08-04 13:30:00,61.92,62.2,61.88,62.02,58100.0,33.9194,34.0727,33.8974,33.9741,58100.0
2010-08-04 14:00:00,62.02,62.16,61.94,62.01,100700.0,33.9741,34.0508,33.9303,33.9687,100700.0
2010-08-04 14:30:00,62.02,62.23,61.97,62.08,88800.0,33.9741,34.0892,33.9467,34.007,88800.0
2010-08-04 15:00:00,62.07,62.22,61.98,62.17,211800.0,34.0015,34.0837,33.9522,34.0563,211800.0
2010-08-04 15:30:00,62.17,62.23,62.08,62.18,181600.0,34.0563,34.0892,34.007,34.0618,181600.0
2010-08-05 09:30:00,61.99,62.29,61.7,61.73,44500.0,33.9577,34.122,33.7988,33.8153,44500.0
2010-08-05 10:00:00,61.72,61.82,61.58,61.58,74400.0,33.8098,33.8646,33.7331,33.7331,74400.0
2010-08-05 10:30:00,61.59,61.62,61.18,61.3,74200.0,33.7386,33.755,33.514,33.5797,74200.0
2010-08-05 11:00:00,61.29,61.47,61.25,61.4,47200.0,33.5742,33.6729,33.5523,33.6345,47200.0
2010-08-05 11:30:00,61.39,61.46,61.28,61.3,48500.0,33.629,33.6674,33.5688,33.5797,48500.0
2010-08-05 12:00:00,61.3,61.35,61.07,61.07,60100.0,33.5797,33.6071,33.4537,33.4537,60100.0
2010-08-05 12:30:00,61.09,61.16,60.83,60.9,55800.0,33.4647,33.503,33.3223,33.3606,55800.0
2010-08-05 13:00:00,60.93,60.96,60.7,60.83,35500.0,33.377,33.3935,33.251,33.3223,35500.0
2010-08-05 13:30:00,60.84,61.03,60.84,61.03,53600.0,33.3277,33.4318,33.3277,33.4318,53600.0
2010-08-05 14:00:00,61.03,61.2,61.03,61.09,68300.0,33.4318,33.5249,33.4318,33.4647,68300.0
2010-08-05 14:30:00,61.09,61.1,60.96,60.99,118400.0,33.4647,33.4702,33.3935,33.4099,118400.0
2010-08-05 15:00:00,60.98,61.31,60.98,61.22,149700.0,33.4044,33.5852,33.4044,33.5359,149700.0
2010-08-05 15:30:00,61.21,61.24,60.64,60.68,289200.0,33.5304,33.5469,33.2182,33.2401,289200.0
2010-08-06 09:30:00,60.31,61.14,60.04,61.1,86800.0,33.0374,33.4921,32.8895,33.4702,86800.0
2010-08-06 10:00:00,61.1,61.1,60.73,60.84,65100.0,33.4702,33.4702,33.2675,33.3277,65100.0
2010-08-06 10:30:00,60.83,60.88,60.36,60.44,115400.0,33.3223,33.3497,33.0648,33.1086,115400.0
2010-08-06 11:00:00,60.38,60.67,60.37,60.65,61400.0,33.0758,33.2346,33.0703,33.2237,61400.0
2010-08-06 11:30:00,60.66,60.9,60.57,60.78,88100.0,33.2291,33.3606,33.1798,33.2949,88100.0
2010-08-06 12:00:00,60.81,61.0,60.77,60.89,118900.0,33.3113,33.4154,33.2894,33.3551,118900.0
2010-08-06 12:30:00,60.86,60.94,60.74,60.79,26200.0,33.3387,33.3825,33.273,33.3004,26200.0
2010-08-06 13:00:00,60.82,60.83,60.59,60.62,32300.0,33.3168,33.3223,33.1908,33.2072,32300.0
2010-08-06 13:30:00,60.62,60.65,60.36,60.37,53600.0,33.2072,33.2237,33.0648,33.0703,53600.0
2010-08-06 14:00:00,60.39,60.45,60.26,60.35,51000.0,33.0812,33.1141,33.01,33.0593,51000.0
2010-08-06 14:30:00,60.35,60.54,60.23,60.43,120200.0,33.0593,33.1634,32.9936,33.1031,120200.0
2010-08-06 15:00:00,60.43,60.72,60.38,60.68,91400.0,33.1031,33.262,33.0758,33.2401,91400.0
2010-08-06 15:30:00,60.69,60.83,60.61,60.68,246800.0,33.2456,33.3223,33.2017,33.2401,246800.0
2010-08-09 09:30:00,61.27,61.27,60.68,60.82,40700.0,33.5633,33.5633,33.2401,33.3168,40700.0
2010-08-09 10:00:00,60.84,60.87,60.54,60.56,62300.0,33.3277,33.3442,33.1634,33.1744,62300.0
2010-08-09 10:30:00,60.58,60.64,60.39,60.6,66600.0,33.1853,33.2182,33.0812,33.1963,66600.0
2010-08-09 11:00:00,60.63,60.93,60.58,60.91,64000.0,33.2127,33.377,33.1853,33.3661,64000.0
2010-08-09 11:30:00,60.93,60.99,60.87,60.89,46900.0,33.377,33.4099,33.3442,33.3551,46900.0
2010-08-09 12:00:00,60.9,60.94,60.71,60.78,34800.0,33.3606,33.3825,33.2565,33.2949,34800.0
2010-08-09 12:30:00,60.77,60.9,60.76,60.89,25600.0,33.2894,33.3606,33.2839,33.3551,25600.0
2010-08-09 13:00:00,60.88,61.06,60.88,61.0,48600.0,33.3497,33.4483,33.3497,33.4154,48600.0
2010-08-09 13:30:00,60.99,61.11,60.99,61.04,57000.0,33.4099,33.4756,33.4099,33.4373,57000.0
2010-08-09 14:00:00,61.04,61.1,61.04,61.05,43600.0,33.4373,33.4702,33.4373,33.4428,43600.0
2010-08-09 14:30:00,61.03,61.24,61.02,61.15,68800.0,33.4318,33.5469,33.4263,33.4976,68800.0
2010-08-09 15:00:00,61.14,61.2,61.03,61.11,161300.0,33.4921,33.5249,33.4318,33.4756,161300.0
2010-08-09 15:30:00,61.11,61.26,61.09,61.21,174600.0,33.4756,33.5578,33.4647,33.5304,174600.0
2010-08-10 09:30:00,60.61,60.93,60.25,60.35,136900.0,33.2017,33.377,33.0045,33.0593,136900.0
2010-08-10 10:00:00,60.34,60.41,60.1,60.28,124000.0,33.0538,33.0922,32.9224,33.021,124000.0
2010-08-10 10:30:00,60.3,60.3,59.95,59.98,67400.0,33.0319,33.0319,32.8402,32.8566,67400.0
2010-08-10 11:00:00,59.97,60.26,59.96,60.25,53400.0,32.8512,33.01,32.8457,33.0045,53400.0
2010-08-10 11:30:00,60.26,60.31,60.13,60.19,70300.0,33.01,33.0374,32.9388,32.9717,70300.0
2010-08-10 12:00:00,60.18,60.21,59.86,59.86,61800.0,32.9662,32.9826,32.7909,32.7909,61800.0
2010-08-10 12:30:00,59.86,59.9,59.59,59.62,58900.0,32.7909,32.8128,32.643,32.6594,58900.0
2010-08-10 13:00:00,59.62,59.66,59.33,59.37,85500.0,32.6594,32.6813,32.5006,32.5225,85500.0
2010-08-10 13:30:00,59.38,59.77,59.32,59.74,68500.0,32.528,32.7416,32.4951,32.7252,68500.0
2010-08-10 14:00:00,59.74,60.33,59.74,60.02,77900.0,32.7252,33.0484,32.7252,32.8786,77900.0
2010-08-10 14:30:00,60.08,60.3,60.0,60.14,148700.0,32.9114,33.0319,32.8676,32.9443,148700.0
2010-08-10 15:00:00,60.15,60.31,59.97,60.15,244700.0,32.9498,33.0374,32.8512,32.9498,244700.0
2010-08-10 15:30:00,60.16,60.34,60.01,60.02,218400.0,32.9552,33.0538,32.8731,32.8786,218400.0
2010-08-11 09:30:00,59.04,59.77,59.04,59.45,68600.0,32.3417,32.7416,32.3417,32.5663,68600.0
2010-08-11 10:00:00,59.44,59.45,59.07,59.14,100200.0,32.5608,32.5663,32.3581,32.3965,100200.0
2010-08-11 10:30:00,59.14,59.24,58.97,59.21,116400.0,32.3965,32.4513,32.3034,32.4348,116400.0
2010-08-11 11:00:00,59.2,59.29,58.77,59.08,80200.0,32.4294,32.4787,32.1938,32.3636,80200.0
2010-08-11 11:30:00,59.06,59.16,58.93,59.07,57000.0,32.3527,32.4074,32.2815,32.3581,57000.0
2010-08-11 12:00:00,59.04,59.04,58.71,58.79,54400.0,32.3417,32.3417,32.1609,32.2048,54400.0
2010-08-11 12:30:00,58.8,58.89,58.5,58.53,139800.0,32.2102,32.2595,32.0459,32.0623,139800.0
2010-08-11 13:00:00,58.51,58.68,58.5,58.58,133000.0,32.0514,32.1445,32.0459,32.0897,133000.0
2010-08-11 13:30:00,58.57,58.7,58.5,58.62,109400.0,32.0842,32.1555,32.0459,32.1116,109400.0
2010-08-11 14:00:00,58.61,58.74,58.54,58.68,64200.0,32.1062,32.1774,32.0678,32.1445,64200.0
2010-08-11 14:30:00,58.68,58.77,58.52,58.54,123800.0,32.1445,32.1938,32.0569,32.0678,123800.0
2010-08-11 15:00:00,58.56,58.95,58.55,58.86,86600.0,32.0788,32.2924,32.0733,32.2431,86600.0
2010-08-11 15:30:00,58.86,59.18,58.8,58.95,193200.0,32.2431,32.4184,32.2102,32.2924,193200.0
2010-08-12 09:30:00,58.47,58.99,58.36,58.92,39500.0,32.0295,32.3143,31.9692,32.276,39500.0
2010-08-12 10:00:00,58.9,59.29,58.9,59.14,95600.0,32.265,32.4787,32.265,32.3965,95600.0
2010-08-12 10:30:00,59.12,59.46,59.03,59.44,92500.0,32.3855,32.5718,32.3362,32.5608,92500.0
2010-08-12 11:00:00,59.46,59.69,59.32,59.69,92800.0,32.5718,32.6978,32.4951,32.6978,92800.0
2010-08-12 11:30:00,59.65,59.65,59.33,59.41,45000.0,32.6759,32.6759,32.5006,32.5444,45000.0
2010-08-12 12:00:00,59.4,59.46,59.28,59.32,59000.0,32.5389,32.5718,32.4732,32.4951,59000.0
2010-08-12 12:30:00,59.33,59.41,59.25,59.35,111500.0,32.5006,32.5444,32.4567,32.5115,111500.0
2010-08-12 13:00:00,59.35,59.39,59.14,59.14,60400.0,32.5115,32.5334,32.3965,32.3965,60400.0
2010-08-12 13:30:00,59.13,59.15,59.06,59.09,33900.0,32.391,32.402,32.3527,32.3691,33900.0
2010-08-12 14:00:00,59.09,59.31,59.06,59.3,39800.0,32.3691,32.4896,32.3527,32.4841,39800.0
2010-08-12 14:30:00,59.3,59.32,59.09,59.24,62400.0,32.4841,32.4951,32.3691,32.4513,62400.0
2010-08-12 15:00:00,59.25,59.63,59.24,59.42,92400.0,32.4567,32.6649,32.4513,32.5499,92400.0
2010-08-12 15:30:00,59.4,59.56,59.19,59.28,165700.0,32.5389,32.6266,32.4239,32.4732,165700.0
2010-08-13 09:30:00,59.23,59.53,59.06,59.2,38200.0,32.4458,32.6101,32.3527,32.4294,38200.0
2010-08-13 10:00:00,59.2,59.52,59.02,59.32,52100.0,32.4294,32.6047,32.3308,32.4951,52100.0
2010-08-13 10:30:00,59.32,59.67,59.31,59.56,135300.0,32.4951,32.6868,32.4896,32.6266,135300.0
2010-08-13 11:00:00,59.53,59.59,59.42,59.47,45100.0,32.6101,32.643,32.5499,32.5773,45100.0
2010-08-13 11:30:00,59.49,59.66,59.42,59.6,54700.0,32.5882,32.6813,32.5499,32.6485,54700.0
2010-08-13 12:00:00,59.59,59.94,59.54,59.8,68500.0,32.643,32.8347,32.6156,32.758,68500.0
2010-08-13 12:30:00,59.81,59.93,59.75,59.84,53400.0,32.7635,32.8292,32.7306,32.7799,53400.0
2010-08-13 13:00:00,59.87,59.89,59.66,59.76,79300.0,32.7964,32.8073,32.6813,32.7361,79300.0
2010-08-13 13:30:00,59.76,59.9,59.59,59.63,59200.0,32.7361,32.8128,32.643,32.6649,59200.0
2010-08-13 14:00:00,59.63,59.88,59.61,59.88,40700.0,32.6649,32.8019,32.654,32.8019,40700.0
2010-08-13 14:30:00,59.88,59.9,59.67,59.67,61600.0,32.8019,32.8128,32.6868,32.6868,61600.0
2010-08-13 15:00:00,59.72,59.77,59.57,59.62,71800.0,32.7142,32.7416,32.632,32.6594,71800.0
2010-08-13 15:30:00,59.62,59.82,59.52,59.6,154400.0,32.6594,32.769,32.6047,32.6485,154400.0
2010-08-16 09:30:00,59.35,59.45,59.06,59.3,58000.0,32.5115,32.5663,32.3527,32.4841,58000.0
2010-08-16 10:00:00,59.32,59.57,59.18,59.49,120500.0,32.4951,32.632,32.4184,32.5882,120500.0
2010-08-16 10:30:00,59.44,59.85,59.44,59.69,36500.0,32.5608,32.7854,32.5608,32.6978,36500.0
2010-08-16 11:00:00,59.69,59.77,59.55,59.66,66100.0,32.6978,32.7416,32.6211,32.6813,66100.0
2010-08-16 11:30:00,59.67,59.68,59.47,59.47,40900.0,32.6868,32.6923,32.5773,32.5773,40900.0
2010-08-16 12:00:00,59.47,59.53,59.13,59.26,103500.0,32.5773,32.6101,32.391,32.4622,103500.0
2010-08-16 12:30:00,59.32,59.39,59.14,59.33,55300.0,32.4951,32.5334,32.3965,32.5006,55300.0
2010-08-16 13:00:00,59.33,59.43,59.28,59.39,42900.0,32.5006,32.5554,32.4732,32.5334,42900.0
2010-08-16 13:30:00,59.4,59.53,59.36,59.5,59200.0,32.5389,32.6101,32.517,32.5937,59200.0
2010-08-16 14:00:00,59.51,59.54,59.28,59.47,58200.0,32.5992,32.6156,32.4732,32.5773,58200.0
2010-08-16 14:30:00,59.48,59.56,59.31,59.31,86200.0,32.5827,32.6266,32.4896,32.4896,86200.0
2010-08-16 15:00:00,59.31,59.4,59.27,59.36,73800.0,32.4896,32.5389,32.4677,32.517,73800.0
2010-08-16 15:30:00,59.37,59.57,59.3,59.54,123000.0,32.5225,32.632,32.4841,32.6156,123000.0
2010-08-17 09:30:00,60.07,60.07,59.7,59.81,39000.0,32.9059,32.9059,32.7033,32.7635,39000.0
2010-08-17 10:00:00,59.81,59.85,59.68,59.75,79800.0,32.7635,32.7854,32.6923,32.7306,79800.0
2010-08-17 10:30:00,59.75,59.92,59.71,59.88,114300.0,32.7306,32.8238,32.7087,32.8019,114300.0
2010-08-17 11:00:00,59.89,60.01,59.86,60.01,101300.0,32.8073,32.8731,32.7909,32.8731,101300.0
2010-08-17 11:30:00,60.0,60.26,60.0,60.24,66700.0,32.8676,33.01,32.8676,32.9991,66700.0
2010-08-17 12:00:00,60.25,60.26,60.01,60.12,51300.0,33.0045,33.01,32.8731,32.9333,51300.0
2010-08-17 12:30:00,60.1,60.33,60.02,60.31,37900.0,32.9224,33.0484,32.8786,33.0374,37900.0
2010-08-17 13:00:00,60.33,60.78,60.32,60.58,72700.0,33.0484,33.2949,33.0429,33.1853,72700.0
2010-08-17 13:30:00,60.61,60.66,60.37,60.45,63700.0,33.2017,33.2291,33.0703,33.1141,63700.0
2010-08-17 14:00:00,60.46,60.55,60.37,60.44,89200.0,33.1196,33.1689,33.0703,33.1086,89200.0
2010-08-17 14:30:00,60.46,60.48,60.21,60.31,72700.0,33.1196,33.1305,32.9826,33.0374,72700.0
2010-08-17 15:00:00,60.31,60.35,60.11,60.28,98300.0,33.0374,33.0593,32.9279,33.021,98300.0
2010-08-17 15:30:00,60.28,60.32,60.15,60.18,185900.0,33.021,33.0429,32.9498,32.9662,185900.0
2010-08-18 09:30:00,60.08,60.28,59.66,59.73,40800.0,32.9114,33.021,32.6813,32.7197,40800.0
2010-08-18 10:00:00,59.75,59.76,59.33,59.46,91300.0,32.7306,32.7361,32.5006,32.5718,91300.0
2010-08-18 10:30:00,59.48,59.53,59.37,59.44,97500.0,32.5827,32.6101,32.5225,32.5608,97500.0
2010-08-18 11:00:00,59.45,59.57,58.92,58.94,104300.0,32.5663,32.632,32.276,32.2869,104300.0
2010-08-18 11:30:00,58.93,59.23,58.93,59.14,78100.0,32.2815,32.4458,32.2815,32.3965,78100.0
2010-08-18 12:00:00,59.15,59.27,59.14,59.26,31700.0,32.402,32.4677,32.3965,32.4622,31700.0
2010-08-18 12:30:00,59.24,59.49,59.14,59.44,72700.0,32.4513,32.5882,32.3965,32.5608,72700.0
2010-08-18 13:00:00,59.43,59.47,59.14,59.15,81700.0,32.5554,32.5773,32.3965,32.402,81700.0
2010-08-18 13:30:00,59.15,59.33,59.13,59.32,80400.0,32.402,32.5006,32.391,32.4951,80400.0
2010-08-18 14:00:00,59.33,59.45,59.29,59.35,63500.0,32.5006,32.5663,32.4787,32.5115,63500.0
2010-08-18 14:30:00,59.34,59.46,59.16,59.17,80800.0,32.5061,32.5718,32.4074,32.4129,80800.0
2010-08-18 15:00:00,59.18,59.35,59.16,59.3,142000.0,32.4184,32.5115,32.4074,32.4841,142000.0
2010-08-18 15:30:00,59.29,59.73,59.23,59.68,253200.0,32.4787,32.7197,32.4458,32.6923,253200.0
2010-08-19 09:30:00,59.39,59.63,58.93,59.25,72100.0,32.5334,32.6649,32.2815,32.4567,72100.0
2010-08-19 10:00:00,59.25,59.26,58.3,58.37,139700.0,32.4567,32.4622,31.9363,31.9747,139700.0
2010-08-19 10:30:00,58.34,58.65,58.19,58.47,61800.0,31.9583,32.1281,31.8761,32.0295,61800.0
2010-08-19 11:00:00,58.43,58.46,58.23,58.43,51300.0,32.0076,32.024,31.898,32.0076,51300.0
2010-08-19 11:30:00,58.41,58.41,58.19,58.28,36700.0,31.9966,31.9966,31.8761,31.9254,36700.0
2010-08-19 12:00:00,58.3,58.36,58.15,58.26,105800.0,31.9363,31.9692,31.8542,31.9144,105800.0
2010-08-19 12:30:00,58.28,58.52,58.21,58.52,43500.0,31.9254,32.0569,31.887,32.0569,43500.0
2010-08-19 13:00:00,58.52,58.67,58.49,58.67,72600.0,32.0569,32.139,32.0404,32.139,72600.0
2010-08-19 13:30:00,58.67,58.68,58.5,58.63,52100.0,32.139,32.1445,32.0459,32.1171,52100.0
2010-08-19 14:00:00,58.61,58.68,58.51,58.6,56600.0,32.1062,32.1445,32.0514,32.1007,56600.0
2010-08-19 14:30:00,58.61,58.8,58.56,58.75,55300.0,32.1062,32.2102,32.0788,32.1829,55300.0
2010-08-19 15:00:00,58.75,59.04,58.63,58.92,58200.0,32.1829,32.3417,32.1171,32.276,58200.0
2010-08-19 15:30:00,58.93,59.02,58.59,58.68,172800.0,32.2815,32.3308,32.0952,32.1445,172800.0
2010-08-20 09:30:00,58.54,58.62,57.96,58.05,38100.0,32.0678,32.1116,31.7501,31.7994,38100.0
2010-08-20 10:00:00,58.05,58.07,57.73,57.85,43300.0,31.7994,31.8104,31.6241,31.6898,43300.0
2010-08-20 10:30:00,57.85,58.1,57.85,57.91,33500.0,31.6898,31.8268,31.6898,31.7227,33500.0
2010-08-20 11:00:00,57.92,57.97,57.83,57.92,19000.0,31.7282,31.7556,31.6789,31.7282,19000.0
2010-08-20 11:30:00,57.91,57.92,57.69,57.73,84800.0,31.7227,31.7282,31.6022,31.6241,84800.0
2010-08-20 12:00:00,57.77,57.88,57.6,57.76,20100.0,31.646,31.7063,31.5529,31.6405,20100.0
2010-08-20 12:30:00,57.75,57.77,57.65,57.73,18800.0,31.6351,31.646,31.5803,31.6241,18800.0
2010-08-20 13:00:00,57.75,57.98,57.71,57.98,26900.0,31.6351,31.7611,31.6131,31.7611,26900.0
2010-08-20 13:30:00,57.96,57.98,57.88,57.91,12900.0,31.7501,31.7611,31.7063,31.7227,12900.0
2010-08-20 14:00:00,57.92,58.15,57.92,58.12,23100.0,31.7282,31.8542,31.7282,31.8377,23100.0
2010-08-20 14:30:00,58.12,58.33,58.05,58.27,28000.0,31.8377,31.9528,31.7994,31.9199,28000.0
2010-08-20 15:00:00,58.26,58.31,58.21,58.28,37200.0,31.9144,31.9418,31.887,31.9254,37200.0
2010-08-20 15:30:00,58.32,58.34,58.14,58.24,86000.0,31.9473,31.9583,31.8487,31.9035,86000.0
2010-08-23 09:30:00,58.69,58.76,58.35,58.76,51900.0,32.15,32.1883,31.9637,32.1883,51900.0
2010-08-23 10:00:00,58.72,58.72,58.31,58.32,159200.0,32.1664,32.1664,31.9418,31.9473,159200.0
2010-08-23 10:30:00,58.36,58.45,57.72,57.72,132300.0,31.9692,32.0185,31.6186,31.6186,132300.0
2010-08-23 11:00:00,57.72,57.87,57.63,57.85,81700.0,31.6186,31.7008,31.5693,31.6898,81700.0
2010-08-23 11:30:00,57.84,58.0,57.81,57.98,55900.0,31.6844,31.772,31.6679,31.7611,55900.0
2010-08-23 12:00:00,57.98,57.99,57.89,57.96,62500.0,31.7611,31.7665,31.7118,31.7501,62500.0
2010-08-23 12:30:00,57.96,57.97,57.83,57.89,54400.0,31.7501,31.7556,31.6789,31.7118,54400.0
2010-08-23 13:00:00,57.89,57.98,57.85,57.97,37300.0,31.7118,31.7611,31.6898,31.7556,37300.0
2010-08-23 13:30:00,57.97,58.05,57.88,58.05,49500.0,31.7556,31.7994,31.7063,31.7994,49500.0
2010-08-23 14:00:00,58.03,58.12,57.96,58.0,55400.0,31.7884,31.8377,31.7501,31.772,55400.0
2010-08-23 14:30:00,58.0,58.1,57.99,58.02,48800.0,31.772,31.8268,31.7665,31.783,48800.0
2010-08-23 15:00:00,58.03,58.16,58.0,58.03,56000.0,31.7884,31.8597,31.772,31.7884,56000.0
2010-08-23 15:30:00,58.02,58.03,57.93,57.98,136200.0,31.783,31.7884,31.7337,31.7611,136200.0
2010-08-24 09:30:00,57.49,57.54,56.8,56.85,65500.0,31.4926,31.52,31.1147,31.142,65500.0
2010-08-24 10:00:00,56.85,57.3,56.45,57.26,107000.0,31.142,31.3886,30.9229,31.3666,107000.0
2010-08-24 10:30:00,57.23,57.62,57.22,57.61,49700.0,31.3502,31.5638,31.3447,31.5584,49700.0
2010-08-24 11:00:00,57.62,57.81,57.55,57.77,28200.0,31.5638,31.6679,31.5255,31.646,28200.0
2010-08-24 11:30:00,57.74,58.01,57.64,58.01,30400.0,31.6296,31.7775,31.5748,31.7775,30400.0
2010-08-24 12:00:00,58.01,58.15,57.88,57.91,47000.0,31.7775,31.8542,31.7063,31.7227,47000.0
2010-08-24 12:30:00,57.94,57.99,57.75,57.84,25900.0,31.7391,31.7665,31.6351,31.6844,25900.0
2010-08-24 13:00:00,57.86,58.03,57.76,58.03,24000.0,31.6953,31.7884,31.6405,31.7884,24000.0
2010-08-24 13:30:00,58.04,58.04,57.8,57.82,60400.0,31.7939,31.7939,31.6624,31.6734,60400.0
2010-08-24 14:00:00,57.82,58.14,57.8,58.07,60100.0,31.6734,31.8487,31.6624,31.8104,60100.0
2010-08-24 14:30:00,58.07,58.21,57.98,58.05,53200.0,31.8104,31.887,31.7611,31.7994,53200.0
2010-08-24 15:00:00,58.06,58.26,57.92,58.22,67000.0,31.8049,31.9144,31.7282,31.8925,67000.0
2010-08-24 15:30:00,58.2,58.24,57.28,57.98,148000.0,31.8816,31.9035,31.3776,31.7611,148000.0
2010-08-25 09:30:00,57.65,57.97,57.57,57.79,63500.0,31.5803,31.7556,31.5365,31.657,63500.0
2010-08-25 10:00:00,57.76,57.96,57.33,57.33,112000.0,31.6405,31.7501,31.405,31.405,112000.0
2010-08-25 10:30:00,57.36,57.51,57.24,57.36,46000.0,31.4214,31.5036,31.3557,31.4214,46000.0
2010-08-25 11:00:00,57.36,58.08,57.36,58.07,83300.0,31.4214,31.8158,31.4214,31.8104,83300.0
2010-08-25 11:30:00,58.04,58.14,57.96,58.13,39100.0,31.7939,31.8487,31.7501,31.8432,39100.0
2010-08-25 12:00:00,58.11,58.26,58.07,58.23,44700.0,31.8323,31.9144,31.8104,31.898,44700.0
2010-08-25 12:30:00,58.23,58.28,58.03,58.12,35600.0,31.898,31.9254,31.7884,31.8377,35600.0
2010-08-25 13:00:00,58.11,58.28,58.08,58.19,22600.0,31.8323,31.9254,31.8158,31.8761,22600.0
2010-08-25 13:30:00,58.16,58.61,58.16,58.56,37700.0,31.8597,32.1062,31.8597,32.0788,37700.0
2010-08-25 14:00:00,58.54,58.74,58.54,58.69,51900.0,32.0678,32.1774,32.0678,32.15,51900.0
2010-08-25 14:30:00,58.7,58.85,58.63,58.74,49500.0,32.1555,32.2376,32.1171,32.1774,49500.0
2010-08-25 15:00:00,58.77,58.83,58.55,58.67,59800.0,32.1938,32.2267,32.0733,32.139,59800.0
2010-08-25 15:30:00,58.67,58.89,58.62,58.68,149200.0,32.139,32.2595,32.1116,32.1445,149200.0
2010-08-26 09:30:00,59.04,59.05,58.18,58.4,59400.0,32.3417,32.3472,31.8706,31.9911,59400.0
2010-08-26 10:00:00,58.37,58.62,58.31,58.58,53100.0,31.9747,32.1116,31.9418,32.0897,53100.0
2010-08-26 10:30:00,58.58,58.64,58.44,58.6,59400.0,32.0897,32.1226,32.013,32.1007,59400.0
2010-08-26 11:00:00,58.6,58.62,58.16,58.19,38800.0,32.1007,32.1116,31.8597,31.8761,38800.0
2010-08-26 11:30:00,58.18,58.2,57.88,58.04,41400.0,31.8706,31.8816,31.7063,31.7939,41400.0
2010-08-26 12:00:00,58.09,58.13,57.94,58.01,26500.0,31.8213,31.8432,31.7391,31.7775,26500.0
2010-08-26 12:30:00,58.01,58.3,58.01,58.28,61700.0,31.7775,31.9363,31.7775,31.9254,61700.0
2010-08-26 13:00:00,58.31,58.43,58.17,58.42,35700.0,31.9418,32.0076,31.8651,32.0021,35700.0
2010-08-26 13:30:00,58.43,58.53,58.3,58.39,41900.0,32.0076,32.0623,31.9363,31.9856,41900.0
2010-08-26 14:00:00,58.33,58.43,58.07,58.2,40900.0,31.9528,32.0076,31.8104,31.8816,40900.0
2010-08-26 14:30:00,58.2,58.24,58.04,58.09,51100.0,31.8816,31.9035,31.7939,31.8213,51100.0
2010-08-26 15:00:00,58.1,58.31,58.06,58.21,73400.0,31.8268,31.9418,31.8049,31.887,73400.0
2010-08-26 15:30:00,58.21,58.36,57.98,58.07,108100.0,31.887,31.9692,31.7611,31.8104,108100.0
2010-08-27 09:30:00,58.61,58.61,57.6,57.6,131300.0,32.1062,32.1062,31.5529,31.5529,131300.0
2010-08-27 10:00:00,57.62,57.99,57.16,57.97,102900.0,31.5638,31.7665,31.3119,31.7556,102900.0
2010-08-27 10:30:00,57.99,58.44,57.97,58.33,45500.0,31.7665,32.013,31.7556,31.9528,45500.0
2010-08-27 11:00:00,58.34,58.98,58.3,58.97,85000.0,31.9583,32.3088,31.9363,32.3034,85000.0
2010-08-27 11:30:00,58.96,59.18,58.66,58.74,71200.0,32.2979,32.4184,32.1336,32.1774,71200.0
2010-08-27 12:00:00,58.79,58.94,58.65,58.81,42800.0,32.2048,32.2869,32.1281,32.2157,42800.0
2010-08-27 12:30:00,58.82,58.9,58.63,58.67,17500.0,32.2212,32.265,32.1171,32.139,17500.0
2010-08-27 13:00:00,58.68,58.75,58.51,58.65,20100.0,32.1445,32.1829,32.0514,32.1281,20100.0
2010-08-27 13:30:00,58.64,58.83,58.58,58.82,28200.0,32.1226,32.2267,32.0897,32.2212,28200.0
2010-08-27 14:00:00,58.86,58.89,58.7,58.77,33200.0,32.2431,32.2595,32.1555,32.1938,33200.0
2010-08-27 14:30:00,58.8,58.97,58.73,58.76,34000.0,32.2102,32.3034,32.1719,32.1883,34000.0
2010-08-27 15:00:00,58.76,58.9,58.71,58.87,43400.0,32.1883,32.265,32.1609,32.2486,43400.0
2010-08-27 15:30:00,58.85,59.2,58.76,59.16,129900.0,32.2376,32.4294,32.1883,32.4074,129900.0
2010-08-30 09:30:00,59.04,59.48,58.79,59.27,24300.0,32.3417,32.5827,32.2048,32.4677,24300.0
2010-08-30 10:00:00,59.23,59.23,58.66,58.67,29100.0,32.4458,32.4458,32.1336,32.139,29100.0
2010-08-30 10:30:00,58.68,58.99,58.61,58.85,30800.0,32.1445,32.3143,32.1062,32.2376,30800.0
2010-08-30 11:00:00,58.85,58.94,58.6,58.6,54700.0,32.2376,32.2869,32.1007,32.1007,54700.0
2010-08-30 11:30:00,58.62,58.62,58.05,58.22,86800.0,32.1116,32.1116,31.7994,31.8925,86800.0
2010-08-30 12:00:00,58.22,58.47,58.18,58.44,24900.0,31.8925,32.0295,31.8706,32.013,24900.0
2010-08-30 12:30:00,58.43,58.71,58.39,58.56,65300.0,32.0076,32.1609,31.9856,32.0788,65300.0
2010-08-30 13:00:00,58.49,58.66,58.38,58.42,26900.0,32.0404,32.1336,31.9802,32.0021,26900.0
2010-08-30 13:30:00,58.41,58.55,58.29,58.29,25900.0,31.9966,32.0733,31.9309,31.9309,25900.0
2010-08-30 14:00:00,58.27,58.36,58.17,58.32,44500.0,31.9199,31.9692,31.8651,31.9473,44500.0
2010-08-30 14:30:00,58.35,58.51,58.29,58.41,53100.0,31.9637,32.0514,31.9309,31.9966,53100.0
2010-08-30 15:00:00,58.4,58.51,58.35,58.4,50900.0,31.9911,32.0514,31.9637,31.9911,50900.0
2010-08-30 15:30:00,58.41,58.44,58.17,58.23,172700.0,31.9966,32.013,31.8651,31.898,172700.0
2010-08-31 09:30:00,57.85,58.21,57.85,58.0,25700.0,31.6898,31.887,31.6898,31.772,25700.0
2010-08-31 10:00:00,58.03,58.62,58.03,58.56,58400.0,31.7884,32.1116,31.7884,32.0788,58400.0
2010-08-31 10:30:00,58.56,58.56,58.32,58.45,20600.0,32.0788,32.0788,31.9473,32.0185,20600.0
2010-08-31 11:00:00,58.46,58.5,58.25,58.38,26400.0,32.024,32.0459,31.909,31.9802,26400.0
2010-08-31 11:30:00,58.36,58.5,58.32,58.34,25900.0,31.9692,32.0459,31.9473,31.9583,25900.0
2010-08-31 12:00:00,58.34,58.47,58.34,58.47,116600.0,31.9583,32.0295,31.9583,32.0295,116600.0
2010-08-31 12:30:00,58.47,58.5,58.39,58.4,25500.0,32.0295,32.0459,31.9856,31.9911,25500.0
2010-08-31 13:00:00,58.41,58.83,58.37,58.79,46800.0,31.9966,32.2267,31.9747,32.2048,46800.0
2010-08-31 13:30:00,58.79,58.91,58.71,58.86,24800.0,32.2048,32.2705,32.1609,32.2431,24800.0
2010-08-31 14:00:00,58.88,59.02,58.71,58.95,93700.0,32.2541,32.3308,32.1609,32.2924,93700.0
2010-08-31 14:30:00,58.94,58.99,58.78,58.92,85100.0,32.2869,32.3143,32.1993,32.276,85100.0
2010-08-31 15:00:00,58.91,59.08,58.81,58.89,106500.0,32.2705,32.3636,32.2157,32.2595,106500.0
2010-08-31 15:30:00,58.88,59.41,58.84,59.33,283700.0,32.2541,32.5444,32.2322,32.5006,283700.0
2010-09-01 09:30:00,60.53,60.91,59.81,60.62,130400.0,33.1579,33.3661,32.7635,33.2072,130400.0
2010-09-01 10:00:00,60.53,61.05,60.38,60.52,167700.0,33.1579,33.4428,33.0758,33.1524,167700.0
2010-09-01 10:30:00,60.54,60.58,60.23,60.37,46000.0,33.1634,33.1853,32.9936,33.0703,46000.0
2010-09-01 11:00:00,60.33,60.5,60.26,60.32,74300.0,33.0484,33.1415,33.01,33.0429,74300.0
2010-09-01 11:30:00,60.32,60.4,60.15,60.19,32200.0,33.0429,33.0867,32.9498,32.9717,32200.0
2010-09-01 12:00:00,60.23,60.26,60.09,60.17,51100.0,32.9936,33.01,32.9169,32.9607,51100.0
2010-09-01 12:30:00,60.16,60.21,60.09,60.12,53800.0,32.9552,32.9826,32.9169,32.9333,53800.0
2010-09-01 13:00:00,60.12,60.33,60.05,60.33,47700.0,32.9333,33.0484,32.895,33.0484,47700.0
2010-09-01 13:30:00,60.32,60.59,60.31,60.57,59000.0,33.0429,33.1908,33.0374,33.1798,59000.0
2010-09-01 14:00:00,60.57,60.6,60.22,60.26,87400.0,33.1798,33.1963,32.9881,33.01,87400.0
2010-09-01 14:30:00,60.25,60.25,60.07,60.17,168600.0,33.0045,33.0045,32.9059,32.9607,168600.0
2010-09-01 15:00:00,60.18,60.33,60.09,60.26,165200.0,32.9662,33.0484,32.9169,33.01,165200.0
2010-09-01 15:30:00,60.26,60.52,60.2,60.38,205600.0,33.01,33.1524,32.9772,33.0758,205600.0
2010-09-02 09:30:00,60.56,61.2,60.56,61.2,197400.0,33.1744,33.5249,33.1744,33.5249,197400.0
2010-09-02 10:00:00,61.15,61.42,60.95,61.38,143200.0,33.4976,33.6455,33.388,33.6235,143200.0
2010-09-02 10:30:00,61.37,61.61,61.33,61.56,43300.0,33.6181,33.7495,33.5962,33.7222,43300.0
2010-09-02 11:00:00,61.57,61.71,61.36,61.38,47900.0,33.7276,33.8043,33.6126,33.6235,47900.0
2010-09-02 11:30:00,61.41,61.45,61.24,61.4,56800.0,33.64,33.6619,33.5469,33.6345,56800.0
2010-09-02 12:00:00,61.41,61.67,61.41,61.53,22000.0,33.64,33.7824,33.64,33.7057,22000.0
2010-09-02 12:30:00,61.57,61.72,61.48,61.5,99100.0,33.7276,33.8098,33.6783,33.6893,99100.0
2010-09-02 13:00:00,61.5,61.93,61.5,61.93,82500.0,33.6893,33.9248,33.6893,33.9248,82500.0
2010-09-02 13:30:00,61.91,62.09,61.87,62.05,84700.0,33.9139,34.0125,33.892,33.9906,84700.0
2010-09-02 14:00:00,62.07,62.23,62.02,62.04,46900.0,34.0015,34.0892,33.9741,33.9851,46900.0
2010-09-02 14:30:00,62.04,62.09,62.0,62.08,34300.0,33.9851,34.0125,33.9632,34.007,34300.0
2010-09-02 15:00:00,62.09,62.13,61.99,62.0,102500.0,34.0125,34.0344,33.9577,33.9632,102500.0
2010-09-02 15:30:00,62.0,62.47,61.98,62.4,192100.0,33.9632,34.2206,33.9522,34.1823,192100.0
2010-09-03 09:30:00,62.9,63.3,62.75,62.83,39300.0,34.4562,34.6753,34.374,34.4178,39300.0
2010-09-03 10:00:00,62.82,62.82,62.36,62.43,55900.0,34.4124,34.4124,34.1604,34.1987,55900.0
2010-09-03 10:30:00,62.41,62.68,62.3,62.63,23300.0,34.1878,34.3357,34.1275,34.3083,23300.0
2010-09-03 11:00:00,62.62,62.73,62.55,62.62,20100.0,34.3028,34.3631,34.2645,34.3028,20100.0
2010-09-03 11:30:00,62.6,62.73,62.57,62.63,23900.0,34.2919,34.3631,34.2754,34.3083,23900.0
2010-09-03 12:00:00,62.62,62.65,62.48,62.48,15600.0,34.3028,34.3192,34.2261,34.2261,15600.0
2010-09-03 12:30:00,62.49,62.6,62.45,62.45,17400.0,34.2316,34.2919,34.2097,34.2097,17400.0
2010-09-03 13:00:00,62.5,62.53,62.4,62.44,19300.0,34.2371,34.2535,34.1823,34.2042,19300.0
2010-09-03 13:30:00,62.46,62.48,62.36,62.38,21700.0,34.2152,34.2261,34.1604,34.1713,21700.0
2010-09-03 14:00:00,62.4,62.41,62.09,62.13,37300.0,34.1823,34.1878,34.0125,34.0344,37300.0
2010-09-03 14:30:00,62.13,62.26,61.95,61.97,42900.0,34.0344,34.1056,33.9358,33.9467,42900.0
2010-09-03 15:00:00,62.0,62.27,62.0,62.22,66400.0,33.9632,34.1111,33.9632,34.0837,66400.0
2010-09-03 15:30:00,62.24,62.48,62.17,62.43,137100.0,34.0947,34.2261,34.0563,34.1987,137100.0
2010-09-07 09:30:00,62.05,62.21,61.96,62.21,25000.0,33.9906,34.0782,33.9413,34.0782,25000.0
2010-09-07 10:00:00,62.19,62.35,62.07,62.31,35200.0,34.0673,34.1549,34.0015,34.133,35200.0
2010-09-07 10:30:00,62.3,62.47,62.22,62.47,27400.0,34.1275,34.2206,34.0837,34.2206,27400.0
2010-09-07 11:00:00,62.45,62.53,62.37,62.47,25700.0,34.2097,34.2535,34.1659,34.2206,25700.0
2010-09-07 11:30:00,62.48,62.64,62.45,62.64,22600.0,34.2261,34.3138,34.2097,34.3138,22600.0
2010-09-07 12:00:00,62.63,62.63,62.47,62.54,12000.0,34.3083,34.3083,34.2206,34.259,12000.0
2010-09-07 12:30:00,62.5,62.55,62.46,62.52,73300.0,34.2371,34.2645,34.2152,34.248,73300.0
2010-09-07 13:00:00,62.51,62.54,62.43,62.45,34000.0,34.2426,34.259,34.1987,34.2097,34000.0
2010-09-07 13:30:00,62.44,62.67,62.44,62.67,34800.0,34.2042,34.3302,34.2042,34.3302,34800.0
2010-09-07 14:00:00,62.67,62.95,62.66,62.92,63000.0,34.3302,34.4836,34.3247,34.4672,63000.0
2010-09-07 14:30:00,62.92,62.93,62.55,62.61,46000.0,34.4672,34.4726,34.2645,34.2973,46000.0
2010-09-07 15:00:00,62.61,62.65,62.49,62.53,62000.0,34.2973,34.3192,34.2316,34.2535,62000.0
2010-09-07 15:30:00,62.53,62.58,62.4,62.48,138700.0,34.2535,34.2809,34.1823,34.2261,138700.0
2010-09-08 09:30:00,62.63,62.95,62.36,62.94,21700.0,34.3083,34.4836,34.1604,34.4781,21700.0
2010-09-08 10:00:00,62.95,63.06,62.72,62.77,43400.0,34.4836,34.5438,34.3576,34.385,43400.0
2010-09-08 10:30:00,62.73,62.99,62.73,62.86,11700.0,34.3631,34.5055,34.3631,34.4343,11700.0
2010-09-08 11:00:00,62.85,62.91,62.63,62.63,69800.0,34.4288,34.4617,34.3083,34.3083,69800.0
2010-09-08 11:30:00,62.64,62.67,62.49,62.63,13300.0,34.3138,34.3302,34.2316,34.3083,13300.0
2010-09-08 12:00:00,62.61,62.74,62.57,62.63,14000.0,34.2973,34.3685,34.2754,34.3083,14000.0
2010-09-08 12:30:00,62.65,62.91,62.63,62.85,20900.0,34.3192,34.4617,34.3083,34.4288,20900.0
2010-09-08 13:00:00,62.82,62.82,62.48,62.5,45600.0,34.4124,34.4124,34.2261,34.2371,45600.0
2010-09-08 13:30:00,62.51,62.54,62.44,62.51,40700.0,34.2426,34.259,34.2042,34.2426,40700.0
2010-09-08 14:00:00,62.51,62.63,62.46,62.52,32100.0,34.2426,34.3083,34.2152,34.248,32100.0
2010-09-08 14:30:00,62.52,62.6,62.48,62.51,40700.0,34.248,34.2919,34.2261,34.2426,40700.0
2010-09-08 15:00:00,62.52,62.61,62.45,62.56,66400.0,34.248,34.2973,34.2097,34.2699,66400.0
2010-09-08 15:30:00,62.55,62.71,62.48,62.58,145500.0,34.2645,34.3521,34.2261,34.2809,145500.0
2010-09-09 09:30:00,63.25,63.68,62.64,62.77,22700.0,34.6479,34.8835,34.3138,34.385,22700.0
2010-09-09 10:00:00,62.81,62.84,62.43,62.51,183300.0,34.4069,34.4233,34.1987,34.2426,183300.0
2010-09-09 10:30:00,62.51,62.56,62.42,62.49,75800.0,34.2426,34.2699,34.1933,34.2316,75800.0
2010-09-09 11:00:00,62.46,62.57,62.43,62.52,49300.0,34.2152,34.2754,34.1987,34.248,49300.0
2010-09-09 11:30:00,62.49,62.54,62.48,62.51,25900.0,34.2316,34.259,34.2261,34.2426,25900.0
2010-09-09 12:00:00,62.5,62.54,62.39,62.41,13200.0,34.2371,34.259,34.1768,34.1878,13200.0
2010-09-09 12:30:00,62.4,62.48,62.22,62.22,42500.0,34.1823,34.2261,34.0837,34.0837,42500.0
2010-09-09 13:00:00,62.19,62.31,61.98,62.04,15000.0,34.0673,34.133,33.9522,33.9851,15000.0
2010-09-09 13:30:00,62.04,62.15,61.81,61.9,57700.0,33.9851,34.0453,33.8591,33.9084,57700.0
2010-09-09 14:00:00,61.89,62.07,61.87,61.88,14200.0,33.9029,34.0015,33.892,33.8974,14200.0
2010-09-09 14:30:00,61.91,62.01,61.83,61.94,17900.0,33.9139,33.9687,33.8701,33.9303,17900.0
2010-09-09 15:00:00,61.93,62.26,61.93,62.24,29200.0,33.9248,34.1056,33.9248,34.0947,29200.0
2010-09-09 15:30:00,62.24,62.24,61.78,61.82,74700.0,34.0947,34.0947,33.8427,33.8646,74700.0
2010-09-10 09:30:00,61.88,62.06,61.66,61.82,9100.0,33.8974,33.996,33.7769,33.8646,9100.0
2010-09-10 10:00:00,61.89,62.29,61.83,62.22,30000.0,33.9029,34.122,33.8701,34.0837,30000.0
2010-09-10 10:30:00,62.28,62.3,62.05,62.24,49200.0,34.1166,34.1275,33.9906,34.0947,49200.0
2010-09-10 11:00:00,62.23,62.25,62.12,62.15,33300.0,34.0892,34.1001,34.0289,34.0453,33300.0
2010-09-10 11:30:00,62.15,62.2,61.94,61.94,14400.0,34.0453,34.0727,33.9303,33.9303,14400.0
2010-09-10 12:00:00,61.93,62.19,61.91,62.11,15600.0,33.9248,34.0673,33.9139,34.0234,15600.0
2010-09-10 12:30:00,62.09,62.11,62.0,62.03,13800.0,34.0125,34.0234,33.9632,33.9796,13800.0
2010-09-10 13:00:00,61.98,61.98,61.88,61.89,6500.0,33.9522,33.9522,33.8974,33.9029,6500.0
2010-09-10 13:30:00,61.9,62.03,61.87,62.0,26700.0,33.9084,33.9796,33.892,33.9632,26700.0
2010-09-10 14:00:00,62.01,62.07,61.95,62.05,35600.0,33.9687,34.0015,33.9358,33.9906,35600.0
2010-09-10 14:30:00,62.02,62.02,61.86,61.94,23300.0,33.9741,33.9741,33.8865,33.9303,23300.0
2010-09-10 15:00:00,61.94,62.06,61.86,61.97,53000.0,33.9303,33.996,33.8865,33.9467,53000.0
2010-09-10 15:30:00,61.98,62.05,61.86,61.91,46200.0,33.9522,33.9906,33.8865,33.9139,46200.0
2010-09-13 09:30:00,61.91,62.39,61.8,62.09,24600.0,34.2013,34.4665,34.1405,34.3007,24600.0
2010-09-13 10:00:00,62.06,62.6,62.06,62.32,24800.0,34.2842,34.5825,34.2842,34.4278,24800.0
2010-09-13 10:30:00,62.34,62.58,62.33,62.51,13400.0,34.4388,34.5714,34.4333,34.5327,13400.0
2010-09-13 11:00:00,62.51,62.54,62.19,62.46,29200.0,34.5327,34.5493,34.356,34.5051,29200.0
2010-09-13 11:30:00,62.43,62.49,62.36,62.43,21300.0,34.4886,34.5217,34.4499,34.4886,21300.0
2010-09-13 12:00:00,62.42,62.44,62.1,62.22,17000.0,34.483,34.4941,34.3062,34.3725,17000.0
2010-09-13 12:30:00,62.24,62.45,62.23,62.45,18300.0,34.3836,34.4996,34.3781,34.4996,18300.0
2010-09-13 13:00:00,62.45,62.6,62.42,62.58,55400.0,34.4996,34.5825,34.483,34.5714,55400.0
2010-09-13 13:30:00,62.58,62.58,62.19,62.22,39000.0,34.5714,34.5714,34.356,34.3725,39000.0
2010-09-13 14:00:00,62.22,62.23,62.09,62.15,21400.0,34.3725,34.3781,34.3007,34.3339,21400.0
2010-09-13 14:30:00,62.18,62.31,62.16,62.31,24800.0,34.3504,34.4223,34.3394,34.4223,24800.0
2010-09-13 15:00:00,62.3,62.46,62.29,62.44,53700.0,34.4167,34.5051,34.4112,34.4941,53700.0
2010-09-13 15:30:00,62.44,62.56,62.44,62.44,129400.0,34.4941,34.5604,34.4941,34.4941,129400.0
2010-09-14 09:30:00,62.54,62.54,62.23,62.23,11800.0,34.5493,34.5493,34.3781,34.3781,11800.0
2010-09-14 10:00:00,62.22,62.22,61.97,62.2,6900.0,34.3725,34.3725,34.2344,34.3615,6900.0
2010-09-14 10:30:00,62.18,62.54,62.08,62.54,15700.0,34.3504,34.5493,34.2952,34.5493,15700.0
2010-09-14 11:00:00,62.5,62.77,62.48,62.63,24300.0,34.5272,34.6764,34.5162,34.599,24300.0
2010-09-14 11:30:00,62.6,62.78,62.6,62.71,16400.0,34.5825,34.6819,34.5825,34.6432,16400.0
2010-09-14 12:00:00,62.71,62.79,62.68,62.76,16600.0,34.6432,34.6874,34.6267,34.6709,16600.0
2010-09-14 12:30:00,62.74,62.8,62.72,62.75,27800.0,34.6598,34.693,34.6488,34.6653,27800.0
2010-09-14 13:00:00,62.76,62.76,62.53,62.54,7500.0,34.6709,34.6709,34.5438,34.5493,7500.0
2010-09-14 13:30:00,62.55,62.72,62.55,62.67,12500.0,34.5548,34.6488,34.5548,34.6211,12500.0
2010-09-14 14:00:00,62.69,62.74,62.63,62.67,12200.0,34.6322,34.6598,34.599,34.6211,12200.0
2010-09-14 14:30:00,62.67,62.69,62.57,62.63,17100.0,34.6211,34.6322,34.5659,34.599,17100.0
2010-09-14 15:00:00,62.63,62.67,62.41,62.47,48300.0,34.599,34.6211,34.4775,34.5106,48300.0
2010-09-14 15:30:00,62.47,62.49,62.03,62.08,96100.0,34.5106,34.5217,34.2676,34.2952,96100.0
2010-09-15 09:30:00,61.96,61.96,61.63,61.77,17000.0,34.2289,34.2289,34.0466,34.1239,17000.0
2010-09-15 10:00:00,61.77,61.79,61.65,61.69,21200.0,34.1239,34.135,34.0577,34.0797,21200.0
2010-09-15 10:30:00,61.71,61.74,61.48,61.61,18000.0,34.0908,34.1074,33.9637,34.0356,18000.0
2010-09-15 11:00:00,61.63,61.63,61.4,61.44,19000.0,34.0466,34.0466,33.9195,33.9416,19000.0
2010-09-15 11:30:00,61.44,61.63,61.43,61.5,51900.0,33.9416,34.0466,33.9361,33.9748,51900.0
2010-09-15 12:00:00,61.5,61.77,61.5,61.76,46100.0,33.9748,34.1239,33.9748,34.1184,46100.0
2010-09-15 12:30:00,61.77,61.8,61.55,61.57,19200.0,34.1239,34.1405,34.0024,34.0135,19200.0
2010-09-15 13:00:00,61.57,61.84,61.56,61.84,54000.0,34.0135,34.1626,34.0079,34.1626,54000.0
2010-09-15 13:30:00,61.81,62.01,61.77,61.89,41200.0,34.146,34.2565,34.1239,34.1902,41200.0
2010-09-15 14:00:00,61.88,61.92,61.76,61.77,18900.0,34.1847,34.2068,34.1184,34.1239,18900.0
2010-09-15 14:30:00,61.78,61.78,61.59,61.67,46100.0,34.1295,34.1295,34.0245,34.0687,46100.0
2010-09-15 15:00:00,61.7,61.97,61.6,61.94,34000.0,34.0853,34.2344,34.03,34.2179,34000.0
2010-09-15 15:30:00,61.93,61.94,61.76,61.79,94200.0,34.2123,34.2179,34.1184,34.135,94200.0
2010-09-16 09:30:00,61.59,61.84,61.5,61.66,13000.0,34.0245,34.1626,33.9748,34.0632,13000.0
2010-09-16 10:00:00,61.62,62.0,61.54,62.0,25000.0,34.0411,34.251,33.9969,34.251,25000.0
2010-09-16 10:30:00,61.98,62.14,61.95,62.06,20400.0,34.24,34.3283,34.2234,34.2842,20400.0
2010-09-16 11:00:00,62.07,62.07,61.94,61.96,16300.0,34.2897,34.2897,34.2179,34.2289,16300.0
2010-09-16 11:30:00,61.93,62.05,61.89,61.96,25900.0,34.2123,34.2786,34.1902,34.2289,25900.0
2010-09-16 12:00:00,61.95,61.96,61.77,61.87,15900.0,34.2234,34.2289,34.1239,34.1792,15900.0
2010-09-16 12:30:00,61.89,62.03,61.89,62.02,8000.0,34.1902,34.2676,34.1902,34.2621,8000.0
2010-09-16 13:00:00,62.05,62.06,61.98,62.03,29200.0,34.2786,34.2842,34.24,34.2676,29200.0
2010-09-16 13:30:00,62.03,62.07,61.94,62.07,12500.0,34.2676,34.2897,34.2179,34.2897,12500.0
2010-09-16 14:00:00,62.09,62.13,62.01,62.06,5400.0,34.3007,34.3228,34.2565,34.2842,5400.0
2010-09-16 14:30:00,62.05,62.05,61.85,61.85,7000.0,34.2786,34.2786,34.1681,34.1681,7000.0
2010-09-16 15:00:00,61.85,61.93,61.81,61.88,20500.0,34.1681,34.2123,34.146,34.1847,20500.0
2010-09-16 15:30:00,61.89,62.02,61.84,61.94,41100.0,34.1902,34.2621,34.1626,34.2179,41100.0
2010-09-17 09:30:00,62.04,62.29,61.74,62.07,34800.0,34.2731,34.4112,34.1074,34.2897,34800.0
2010-09-17 10:00:00,62.0,62.08,61.83,61.83,29300.0,34.251,34.2952,34.1571,34.1571,29300.0
2010-09-17 10:30:00,61.81,62.05,61.77,62.0,21100.0,34.146,34.2786,34.1239,34.251,21100.0
2010-09-17 11:00:00,62.0,62.04,61.94,61.95,19900.0,34.251,34.2731,34.2179,34.2234,19900.0
2010-09-17 11:30:00,61.96,62.06,61.95,61.99,19800.0,34.2289,34.2842,34.2234,34.2455,19800.0
2010-09-17 12:00:00,61.98,62.01,61.93,62.0,9600.0,34.24,34.2565,34.2123,34.251,9600.0
2010-09-17 12:30:00,61.99,62.07,61.95,62.07,11700.0,34.2455,34.2897,34.2234,34.2897,11700.0
2010-09-17 13:00:00,62.05,62.11,61.97,62.0,53300.0,34.2786,34.3118,34.2344,34.251,53300.0
2010-09-17 13:30:00,62.0,62.09,61.96,61.96,17300.0,34.251,34.3007,34.2289,34.2289,17300.0
2010-09-17 14:00:00,61.95,62.09,61.94,61.97,24200.0,34.2234,34.3007,34.2179,34.2344,24200.0
2010-09-17 14:30:00,61.99,62.05,61.95,61.97,23100.0,34.2455,34.2786,34.2234,34.2344,23100.0
2010-09-17 15:00:00,61.97,62.03,61.97,61.99,37000.0,34.2344,34.2676,34.2344,34.2455,37000.0
2010-09-17 15:30:00,62.0,62.3,61.99,62.22,205900.0,34.251,34.4167,34.2455,34.3725,205900.0
2010-09-20 09:30:00,62.49,62.63,62.21,62.47,25800.0,34.5217,34.599,34.367,34.5106,25800.0
2010-09-20 10:00:00,62.44,62.67,62.15,62.24,50000.0,34.4941,34.6211,34.3339,34.3836,50000.0
2010-09-20 10:30:00,62.26,62.55,62.24,62.4,33900.0,34.3946,34.5548,34.3836,34.472,33900.0
2010-09-20 11:00:00,62.43,62.64,62.27,62.33,53100.0,34.4886,34.6046,34.4002,34.4333,53100.0
2010-09-20 11:30:00,62.35,62.55,62.17,62.25,46300.0,34.4444,34.5548,34.3449,34.3891,46300.0
2010-09-20 12:00:00,62.25,62.48,62.19,62.42,30700.0,34.3891,34.5162,34.356,34.483,30700.0
2010-09-20 12:30:00,62.44,62.76,62.42,62.74,52800.0,34.4941,34.6709,34.483,34.6598,52800.0
2010-09-20 13:00:00,62.75,62.75,62.61,62.71,26100.0,34.6653,34.6653,34.588,34.6432,26100.0
2010-09-20 13:30:00,62.7,62.7,62.38,62.68,54500.0,34.6377,34.6377,34.4609,34.6267,54500.0
2010-09-20 14:00:00,62.65,62.73,62.23,62.46,81700.0,34.6101,34.6543,34.3781,34.5051,81700.0
2010-09-20 14:30:00,62.46,62.72,62.26,62.63,94000.0,34.5051,34.6488,34.3946,34.599,94000.0
2010-09-20 15:00:00,62.65,62.75,62.45,62.68,101700.0,34.6101,34.6653,34.4996,34.6267,101700.0
2010-09-20 15:30:00,62.69,63.3,62.69,63.21,240500.0,34.6322,34.9692,34.6322,34.9195,240500.0
2010-09-21 09:30:00,63.18,63.53,62.82,62.97,27300.0,34.9029,35.0962,34.704,34.7869,27300.0
2010-09-21 10:00:00,62.97,63.0,62.62,62.79,47300.0,34.7869,34.8034,34.5935,34.6874,47300.0
2010-09-21 10:30:00,62.77,62.78,62.47,62.52,23800.0,34.6764,34.6819,34.5106,34.5383,23800.0
2010-09-21 11:00:00,62.54,62.69,62.33,62.35,18500.0,34.5493,34.6322,34.4333,34.4444,18500.0
2010-09-21 11:30:00,62.35,62.37,62.14,62.18,20300.0,34.4444,34.4554,34.3283,34.3504,20300.0
2010-09-21 12:00:00,62.19,62.42,62.15,62.36,23700.0,34.356,34.483,34.3339,34.4499,23700.0
2010-09-21 12:30:00,62.35,62.44,62.25,62.31,23300.0,34.4444,34.4941,34.3891,34.4223,23300.0
2010-09-21 13:00:00,62.31,62.31,62.06,62.06,20900.0,34.4223,34.4223,34.2842,34.2842,20900.0
2010-09-21 13:30:00,62.06,62.06,61.81,61.96,15300.0,34.2842,34.2842,34.146,34.2289,15300.0
2010-09-21 14:00:00,61.96,62.42,61.76,62.4,46200.0,34.2289,34.483,34.1184,34.472,46200.0
2010-09-21 14:30:00,62.45,62.49,62.28,62.34,63900.0,34.4996,34.5217,34.4057,34.4388,63900.0
2010-09-21 15:00:00,62.32,62.34,61.94,61.99,36100.0,34.4278,34.4388,34.2179,34.2455,36100.0
2010-09-21 15:30:00,62.01,62.09,61.77,61.96,126800.0,34.2565,34.3007,34.1239,34.2289,126800.0
2010-09-22 09:30:00,61.65,61.79,61.37,61.38,44400.0,34.0577,34.135,33.903,33.9085,44400.0
2010-09-22 10:00:00,61.37,61.37,61.03,61.16,47900.0,33.903,33.903,33.7151,33.787,47900.0
2010-09-22 10:30:00,61.12,61.13,60.72,60.79,62900.0,33.7649,33.7704,33.5439,33.5826,62900.0
2010-09-22 11:00:00,60.79,60.86,60.5,60.5,35700.0,33.5826,33.6212,33.4224,33.4224,35700.0
2010-09-22 11:30:00,60.5,60.5,60.12,60.38,54200.0,33.4224,33.4224,33.2124,33.3561,54200.0
2010-09-22 12:00:00,60.38,60.44,60.32,60.41,34100.0,33.3561,33.3892,33.3229,33.3726,34100.0
2010-09-22 12:30:00,60.39,60.4,60.11,60.15,25400.0,33.3616,33.3671,33.2069,33.229,25400.0
2010-09-22 13:00:00,60.17,60.46,60.17,60.44,22400.0,33.24,33.4003,33.24,33.3892,22400.0
2010-09-22 13:30:00,60.44,60.62,60.38,60.54,23200.0,33.3892,33.4886,33.3561,33.4444,23200.0
2010-09-22 14:00:00,60.54,60.77,60.45,60.72,115600.0,33.4444,33.5715,33.3947,33.5439,115600.0
2010-09-22 14:30:00,60.71,61.19,60.71,60.9,135100.0,33.5384,33.8035,33.5384,33.6433,135100.0
2010-09-22 15:00:00,60.89,60.96,60.7,60.93,84000.0,33.6378,33.6765,33.5328,33.6599,84000.0
2010-09-22 15:30:00,60.95,61.01,60.74,60.84,183800.0,33.6709,33.7041,33.5549,33.6102,183800.0
2010-09-23 09:30:00,60.07,60.57,60.04,60.35,30200.0,33.1848,33.461,33.1682,33.3395,30200.0
2010-09-23 10:00:00,60.39,60.66,60.36,60.56,53800.0,33.3616,33.5107,33.345,33.4555,53800.0
2010-09-23 10:30:00,60.63,60.81,60.55,60.58,37300.0,33.4942,33.5936,33.45,33.4665,37300.0
2010-09-23 11:00:00,60.57,60.95,60.49,60.81,147200.0,33.461,33.6709,33.4168,33.5936,147200.0
2010-09-23 11:30:00,60.81,60.92,60.62,60.78,51700.0,33.5936,33.6544,33.4886,33.577,51700.0
2010-09-23 12:00:00,60.77,60.79,60.39,60.39,23000.0,33.5715,33.5826,33.3616,33.3616,23000.0
2010-09-23 12:30:00,60.38,60.4,60.18,60.21,45200.0,33.3561,33.3671,33.2456,33.2621,45200.0
2010-09-23 13:00:00,60.18,60.37,60.17,60.36,16000.0,33.2456,33.3505,33.24,33.345,16000.0
2010-09-23 13:30:00,60.35,60.41,60.23,60.26,64800.0,33.3395,33.3726,33.2732,33.2898,64800.0
2010-09-23 14:00:00,60.27,60.31,60.03,60.1,26200.0,33.2953,33.3174,33.1627,33.2014,26200.0
2010-09-23 14:30:00,60.08,60.12,59.9,60.09,122400.0,33.1903,33.2124,33.0909,33.1959,122400.0
2010-09-23 15:00:00,60.1,60.18,59.83,59.83,66600.0,33.2014,33.2456,33.0522,33.0522,66600.0
2010-09-23 15:30:00,59.78,60.0,59.77,59.93,218300.0,33.0246,33.1461,33.0191,33.1075,218300.0
2010-09-24 09:30:00,60.31,60.47,59.86,59.88,73900.0,33.3174,33.4058,33.0688,33.0798,73900.0
2010-09-24 10:00:00,59.89,60.08,59.85,59.99,39700.0,33.0854,33.1903,33.0633,33.1406,39700.0
2010-09-24 10:30:00,59.98,60.19,59.91,59.98,41500.0,33.1351,33.2511,33.0964,33.1351,41500.0
2010-09-24 11:00:00,59.98,60.14,59.92,59.98,36500.0,33.1351,33.2235,33.1019,33.1351,36500.0
2010-09-24 11:30:00,59.97,60.05,59.76,60.05,25600.0,33.1296,33.1738,33.0135,33.1738,25600.0
2010-09-24 12:00:00,60.05,60.18,60.04,60.17,45200.0,33.1738,33.2456,33.1682,33.24,45200.0
2010-09-24 12:30:00,60.18,60.42,60.17,60.29,93800.0,33.2456,33.3782,33.24,33.3063,93800.0
2010-09-24 13:00:00,60.27,60.3,60.09,60.14,41800.0,33.2953,33.3119,33.1959,33.2235,41800.0
2010-09-24 13:30:00,60.13,60.3,60.12,60.28,46200.0,33.2179,33.3119,33.2124,33.3008,46200.0
2010-09-24 14:00:00,60.29,60.3,60.13,60.27,79400.0,33.3063,33.3119,33.2179,33.2953,79400.0
2010-09-24 14:30:00,60.26,60.56,60.26,60.5,67600.0,33.2898,33.4555,33.2898,33.4224,67600.0
2010-09-24 15:00:00,60.49,60.65,60.37,60.58,77400.0,33.4168,33.5052,33.3505,33.4665,77400.0
2010-09-24 15:30:00,60.57,60.67,60.54,60.6,223800.0,33.461,33.5163,33.4444,33.4776,223800.0
2010-09-27 09:30:00,60.93,60.93,60.23,60.59,80800.0,33.6599,33.6599,33.2732,33.4721,80800.0
2010-09-27 10:00:00,60.61,60.66,60.42,60.66,72100.0,33.4831,33.5107,33.3782,33.5107,72100.0
2010-09-27 10:30:00,60.62,60.75,60.56,60.69,24900.0,33.4886,33.5605,33.4555,33.5273,24900.0
2010-09-27 11:00:00,60.65,60.73,60.49,60.58,228100.0,33.5052,33.5494,33.4168,33.4665,228100.0
2010-09-27 11:30:00,60.56,60.73,60.49,60.72,46400.0,33.4555,33.5494,33.4168,33.5439,46400.0
2010-09-27 12:00:00,60.71,60.84,60.68,60.8,20400.0,33.5384,33.6102,33.5218,33.5881,20400.0
2010-09-27 12:30:00,60.79,60.8,60.59,60.62,22500.0,33.5826,33.5881,33.4721,33.4886,22500.0
2010-09-27 13:00:00,60.62,60.91,60.57,60.89,22500.0,33.4886,33.6488,33.461,33.6378,22500.0
2010-09-27 13:30:00,60.89,61.04,60.78,60.98,47900.0,33.6378,33.7207,33.577,33.6875,47900.0
2010-09-27 14:00:00,60.98,61.11,60.95,61.03,36800.0,33.6875,33.7593,33.6709,33.7151,36800.0
2010-09-27 14:30:00,61.04,61.44,60.99,61.29,200500.0,33.7207,33.9416,33.693,33.8588,200500.0
2010-09-27 15:00:00,61.3,61.34,61.19,61.27,45800.0,33.8643,33.8864,33.8035,33.8477,45800.0
2010-09-27 15:30:00,61.27,61.41,61.21,61.36,227500.0,33.8477,33.9251,33.8146,33.8974,227500.0
2010-09-28 09:30:00,61.24,61.28,61.04,61.13,98500.0,33.8312,33.8533,33.7207,33.7704,98500.0
2010-09-28 10:00:00,61.1,61.49,61.1,61.2,127700.0,33.7538,33.9693,33.7538,33.8091,127700.0
2010-09-28 10:30:00,61.2,61.32,61.19,61.3,34500.0,33.8091,33.8753,33.8035,33.8643,34500.0
2010-09-28 11:00:00,61.33,61.46,61.27,61.46,45800.0,33.8809,33.9527,33.8477,33.9527,45800.0
2010-09-28 11:30:00,61.44,61.71,61.41,61.5,46800.0,33.9416,34.0908,33.9251,33.9748,46800.0
2010-09-28 12:00:00,61.51,61.51,61.3,61.33,31600.0,33.9803,33.9803,33.8643,33.8809,31600.0
2010-09-28 12:30:00,61.32,61.44,61.32,61.42,49600.0,33.8753,33.9416,33.8753,33.9306,49600.0
2010-09-28 13:00:00,61.43,61.51,61.3,61.35,17600.0,33.9361,33.9803,33.8643,33.8919,17600.0
2010-09-28 13:30:00,61.36,61.69,61.36,61.67,27400.0,33.8974,34.0797,33.8974,34.0687,27400.0
2010-09-28 14:00:00,61.67,61.72,61.41,61.43,35100.0,34.0687,34.0963,33.9251,33.9361,35100.0
2010-09-28 14:30:00,61.42,61.52,61.3,61.5,119300.0,33.9306,33.9858,33.8643,33.9748,119300.0
2010-09-28 15:00:00,61.5,61.56,61.42,61.47,67600.0,33.9748,34.0079,33.9306,33.9582,67600.0
2010-09-28 15:30:00,61.47,61.91,61.47,61.87,113400.0,33.9582,34.2013,33.9582,34.1792,113400.0
2010-09-29 09:30:00,61.59,61.8,61.48,61.51,50500.0,34.0245,34.1405,33.9637,33.9803,50500.0
2010-09-29 10:00:00,61.48,61.67,61.43,61.59,38100.0,33.9637,34.0687,33.9361,34.0245,38100.0
2010-09-29 10:30:00,61.55,61.62,61.5,61.53,21200.0,34.0024,34.0411,33.9748,33.9914,21200.0
2010-09-29 11:00:00,61.55,61.59,61.42,61.54,24500.0,34.0024,34.0245,33.9306,33.9969,24500.0
2010-09-29 11:30:00,61.55,61.67,61.51,61.64,24700.0,34.0024,34.0687,33.9803,34.0521,24700.0
2010-09-29 12:00:00,61.63,61.71,61.53,61.65,36700.0,34.0466,34.0908,33.9914,34.0577,36700.0
2010-09-29 12:30:00,61.65,61.75,61.63,61.7,49800.0,34.0577,34.1129,34.0466,34.0853,49800.0
2010-09-29 13:00:00,61.71,61.79,61.68,61.69,50400.0,34.0908,34.135,34.0742,34.0797,50400.0
2010-09-29 13:30:00,61.7,61.79,61.69,61.76,54200.0,34.0853,34.135,34.0797,34.1184,54200.0
2010-09-29 14:00:00,61.77,61.82,61.73,61.8,58000.0,34.1239,34.1516,34.1018,34.1405,58000.0
2010-09-29 14:30:00,61.8,61.86,61.8,61.84,19800.0,34.1405,34.1737,34.1405,34.1626,19800.0
2010-09-29 15:00:00,61.83,61.86,61.77,61.8,113700.0,34.1571,34.1737,34.1239,34.1405,113700.0
2010-09-29 15:30:00,61.79,61.8,61.73,61.76,268800.0,34.135,34.1405,34.1018,34.1184,268800.0
2010-09-30 09:30:00,62.19,62.21,61.9,62.0,107400.0,34.356,34.367,34.1958,34.251,107400.0
2010-09-30 10:00:00,62.0,62.08,61.82,61.85,141000.0,34.251,34.2952,34.1516,34.1681,141000.0
2010-09-30 10:30:00,61.87,62.01,61.85,61.98,81700.0,34.1792,34.2565,34.1681,34.24,81700.0
2010-09-30 11:00:00,61.98,62.01,61.81,61.85,129300.0,34.24,34.2565,34.146,34.1681,129300.0
2010-09-30 11:30:00,61.85,61.86,61.56,61.71,89400.0,34.1681,34.1737,34.0079,34.0908,89400.0
2010-09-30 12:00:00,61.71,61.71,61.54,61.55,164200.0,34.0908,34.0908,33.9969,34.0024,164200.0
2010-09-30 12:30:00,61.55,61.86,61.54,61.86,83700.0,34.0024,34.1737,33.9969,34.1737,83700.0
2010-09-30 13:00:00,61.86,61.92,61.71,61.76,52400.0,34.1737,34.2068,34.0908,34.1184,52400.0
2010-09-30 13:30:00,61.76,61.77,61.75,61.75,36700.0,34.1184,34.1239,34.1129,34.1129,36700.0
2010-09-30 14:00:00,61.75,61.77,61.7,61.73,53000.0,34.1129,34.1239,34.0853,34.1018,53000.0
2010-09-30 14:30:00,61.73,61.78,61.73,61.75,78700.0,34.1018,34.1295,34.1018,34.1129,78700.0
2010-09-30 15:00:00,61.76,61.81,61.75,61.81,120400.0,34.1184,34.146,34.1129,34.146,120400.0
2010-09-30 15:30:00,61.83,61.85,61.51,61.64,193500.0,34.1571,34.1681,33.9803,34.0521,193500.0
2010-10-01 09:30:00,62.2,62.2,61.28,61.29,103600.0,34.3615,34.3615,33.8533,33.8588,103600.0
2010-10-01 10:00:00,61.28,61.29,60.81,60.83,80900.0,33.8533,33.8588,33.5936,33.6047,80900.0
2010-10-01 10:30:00,60.83,60.94,60.77,60.81,72900.0,33.6047,33.6654,33.5715,33.5936,72900.0
2010-10-01 11:00:00,60.82,60.88,60.51,60.54,71000.0,33.5991,33.6323,33.4279,33.4444,71000.0
2010-10-01 11:30:00,60.55,60.78,60.49,60.7,119100.0,33.45,33.577,33.4168,33.5328,119100.0
2010-10-01 12:00:00,60.71,60.9,60.67,60.77,27400.0,33.5384,33.6433,33.5163,33.5715,27400.0
2010-10-01 12:30:00,60.8,60.8,60.63,60.71,44400.0,33.5881,33.5881,33.4942,33.5384,44400.0
2010-10-01 13:00:00,60.72,60.93,60.68,60.8,116000.0,33.5439,33.6599,33.5218,33.5881,116000.0
2010-10-01 13:30:00,60.8,60.81,60.66,60.67,81500.0,33.5881,33.5936,33.5107,33.5163,81500.0
2010-10-01 14:00:00,60.68,60.81,60.67,60.67,117600.0,33.5218,33.5936,33.5163,33.5163,117600.0
2010-10-01 14:30:00,60.68,60.8,60.67,60.79,137000.0,33.5218,33.5881,33.5163,33.5826,137000.0
2010-10-01 15:00:00,60.8,60.99,60.73,60.84,188400.0,33.5881,33.693,33.5494,33.6102,188400.0
2010-10-01 15:30:00,60.85,60.97,60.82,60.92,202200.0,33.6157,33.682,33.5991,33.6544,202200.0
2010-10-04 09:30:00,60.71,61.35,60.41,60.65,69400.0,33.5384,33.8919,33.3726,33.5052,69400.0
2010-10-04 10:00:00,60.64,60.95,60.43,60.88,75000.0,33.4997,33.6709,33.3837,33.6323,75000.0
2010-10-04 10:30:00,60.92,61.01,60.81,60.95,27700.0,33.6544,33.7041,33.5936,33.6709,27700.0
2010-10-04 11:00:00,60.94,60.94,60.66,60.78,53900.0,33.6654,33.6654,33.5107,33.577,53900.0
2010-10-04 11:30:00,60.78,61.0,60.67,60.67,42200.0,33.577,33.6986,33.5163,33.5163,42200.0
2010-10-04 12:00:00,60.66,60.78,60.61,60.62,45300.0,33.5107,33.577,33.4831,33.4886,45300.0
2010-10-04 12:30:00,60.62,60.81,60.56,60.78,89500.0,33.4886,33.5936,33.4555,33.577,89500.0
2010-10-04 13:00:00,60.8,60.8,60.61,60.71,31000.0,33.5881,33.5881,33.4831,33.5384,31000.0
2010-10-04 13:30:00,60.7,60.83,60.66,60.82,63800.0,33.5328,33.6047,33.5107,33.5991,63800.0
2010-10-04 14:00:00,60.81,60.83,60.65,60.74,99700.0,33.5936,33.6047,33.5052,33.5549,99700.0
2010-10-04 14:30:00,60.73,60.82,60.69,60.78,83500.0,33.5494,33.5991,33.5273,33.577,83500.0
2010-10-04 15:00:00,60.75,60.84,60.68,60.83,112000.0,33.5605,33.6102,33.5218,33.6047,112000.0
2010-10-04 15:30:00,60.83,61.07,60.78,60.98,167700.0,33.6047,33.7372,33.577,33.6875,167700.0
2010-10-05 09:30:00,61.38,61.53,60.76,61.08,75200.0,33.9085,33.9914,33.566,33.7428,75200.0
2010-10-05 10:00:00,61.1,61.16,60.74,61.07,97600.0,33.7538,33.787,33.5549,33.7372,97600.0
2010-10-05 10:30:00,61.07,61.15,60.85,60.88,126300.0,33.7372,33.7814,33.6157,33.6323,126300.0
2010-10-05 11:00:00,60.89,61.11,60.85,61.02,60000.0,33.6378,33.7593,33.6157,33.7096,60000.0
2010-10-05 11:30:00,61.04,61.45,61.01,61.3,49000.0,33.7207,33.9472,33.7041,33.8643,49000.0
2010-10-05 12:00:00,61.32,61.47,61.21,61.46,58200.0,33.8753,33.9582,33.8146,33.9527,58200.0
2010-10-05 12:30:00,61.45,61.51,61.36,61.46,37200.0,33.9472,33.9803,33.8974,33.9527,37200.0
2010-10-05 13:00:00,61.47,61.51,61.25,61.33,61100.0,33.9582,33.9803,33.8367,33.8809,61100.0
2010-10-05 13:30:00,61.34,61.52,61.31,61.49,32700.0,33.8864,33.9858,33.8698,33.9693,32700.0
2010-10-05 14:00:00,61.48,61.7,61.48,61.69,76400.0,33.9637,34.0853,33.9637,34.0797,76400.0
2010-10-05 14:30:00,61.69,61.85,61.68,61.78,98700.0,34.0797,34.1681,34.0742,34.1295,98700.0
2010-10-05 15:00:00,61.78,62.08,61.76,62.01,95000.0,34.1295,34.2952,34.1184,34.2565,95000.0
2010-10-05 15:30:00,62.01,62.4,62.0,62.22,217600.0,34.2565,34.472,34.251,34.3725,217600.0
2010-10-06 09:30:00,59.98,60.4,58.61,59.75,1138300.0,33.1351,33.3671,32.3782,33.008,1138300.0
2010-10-06 10:00:00,59.75,59.82,59.21,59.76,401900.0,33.008,33.0467,32.7097,33.0135,401900.0
2010-10-06 10:30:00,59.78,59.87,59.41,59.77,195900.0,33.0246,33.0743,32.8202,33.0191,195900.0
2010-10-06 11:00:00,59.77,59.78,59.42,59.49,193000.0,33.0191,33.0246,32.8257,32.8644,193000.0
2010-10-06 11:30:00,59.49,59.66,59.29,59.48,177600.0,32.8644,32.9583,32.7539,32.8589,177600.0
2010-10-06 12:00:00,59.45,59.45,58.98,58.99,120700.0,32.8423,32.8423,32.5826,32.5882,120700.0
2010-10-06 12:30:00,58.99,58.99,58.83,58.93,167300.0,32.5882,32.5882,32.4998,32.555,167300.0
2010-10-06 13:00:00,58.92,58.96,58.73,58.86,161500.0,32.5495,32.5716,32.4445,32.5164,161500.0
2010-10-06 13:30:00,58.87,58.97,58.87,58.94,156100.0,32.5219,32.5771,32.5219,32.5606,156100.0
2010-10-06 14:00:00,58.94,59.06,58.83,59.03,213100.0,32.5606,32.6268,32.4998,32.6103,213100.0
2010-10-06 14:30:00,59.03,59.16,58.99,59.13,164800.0,32.6103,32.6821,32.5882,32.6655,164800.0
2010-10-06 15:00:00,59.13,59.4,59.05,59.4,504500.0,32.6655,32.8147,32.6213,32.8147,504500.0
2010-10-06 15:30:00,59.4,59.52,59.35,59.48,672200.0,32.8147,32.881,32.787,32.8589,672200.0
2010-10-07 09:30:00,59.79,60.61,59.59,60.29,286200.0,33.0301,33.4831,32.9196,33.3063,286200.0
2010-10-07 10:00:00,60.29,60.45,60.26,60.38,103600.0,33.3063,33.3947,33.2898,33.3561,103600.0
2010-10-07 10:30:00,60.42,60.43,59.99,60.0,126800.0,33.3782,33.3837,33.1406,33.1461,126800.0
2010-10-07 11:00:00,60.0,60.16,59.95,59.99,160500.0,33.1461,33.2345,33.1185,33.1406,160500.0
2010-10-07 11:30:00,59.99,60.02,59.9,59.98,95900.0,33.1406,33.1572,33.0909,33.1351,95900.0
2010-10-07 12:00:00,59.99,60.04,59.93,59.96,60200.0,33.1406,33.1682,33.1075,33.124,60200.0
2010-10-07 12:30:00,59.92,60.02,59.9,59.95,88000.0,33.1019,33.1572,33.0909,33.1185,88000.0
2010-10-07 13:00:00,59.95,60.0,59.9,59.94,122200.0,33.1185,33.1461,33.0909,33.113,122200.0
2010-10-07 13:30:00,59.94,59.96,59.86,59.88,97000.0,33.113,33.124,33.0688,33.0798,97000.0
2010-10-07 14:00:00,59.88,59.97,59.82,59.87,59200.0,33.0798,33.1296,33.0467,33.0743,59200.0
2010-10-07 14:30:00,59.87,59.98,59.84,59.93,60800.0,33.0743,33.1351,33.0577,33.1075,60800.0
2010-10-07 15:00:00,59.94,59.99,59.85,59.85,118600.0,33.113,33.1406,33.0633,33.0633,118600.0
2010-10-07 15:30:00,59.87,60.03,59.85,60.01,263600.0,33.0743,33.1627,33.0633,33.1517,263600.0
2010-10-08 09:30:00,59.97,59.97,59.65,59.77,110900.0,33.1296,33.1296,32.9528,33.0191,110900.0
2010-10-08 10:00:00,59.8,60.04,59.75,59.87,41300.0,33.0356,33.1682,33.008,33.0743,41300.0
2010-10-08 10:30:00,59.87,59.99,59.8,59.91,34000.0,33.0743,33.1406,33.0356,33.0964,34000.0
2010-10-08 11:00:00,59.92,60.15,59.82,60.08,76600.0,33.1019,33.229,33.0467,33.1903,76600.0
2010-10-08 11:30:00,60.1,60.13,59.92,59.97,166000.0,33.2014,33.2179,33.1019,33.1296,166000.0
2010-10-08 12:00:00,59.97,60.01,59.94,59.96,45600.0,33.1296,33.1517,33.113,33.124,45600.0
2010-10-08 12:30:00,59.97,60.01,59.91,59.99,123400.0,33.1296,33.1517,33.0964,33.1406,123400.0
2010-10-08 13:00:00,59.99,60.07,59.94,60.04,86000.0,33.1406,33.1848,33.113,33.1682,86000.0
2010-10-08 13:30:00,60.04,60.04,59.9,60.01,53500.0,33.1682,33.1682,33.0909,33.1517,53500.0
2010-10-08 14:00:00,60.0,60.07,59.94,60.0,50600.0,33.1461,33.1848,33.113,33.1461,50600.0
2010-10-08 14:30:00,60.01,60.13,59.98,60.09,41500.0,33.1517,33.2179,33.1351,33.1959,41500.0
2010-10-08 15:00:00,60.07,60.12,59.96,59.99,122800.0,33.1848,33.2124,33.124,33.1406,122800.0
2010-10-08 15:30:00,59.99,60.06,59.93,60.01,242900.0,33.1406,33.1793,33.1075,33.1517,242900.0
2010-10-11 09:30:00,59.98,60.25,59.79,59.97,61900.0,33.1351,33.2842,33.0301,33.1296,61900.0
2010-10-11 10:00:00,59.95,60.04,59.94,60.04,60000.0,33.1185,33.1682,33.113,33.1682,60000.0
2010-10-11 10:30:00,59.99,60.06,59.9,59.9,78000.0,33.1406,33.1793,33.0909,33.0909,78000.0
2010-10-11 11:00:00,59.9,59.96,59.82,59.87,28600.0,33.0909,33.124,33.0467,33.0743,28600.0
2010-10-11 11:30:00,59.86,59.93,59.79,59.79,53700.0,33.0688,33.1075,33.0301,33.0301,53700.0
2010-10-11 12:00:00,59.79,59.79,59.65,59.71,78400.0,33.0301,33.0301,32.9528,32.9859,78400.0
2010-10-11 12:30:00,59.68,59.75,59.66,59.7,30100.0,32.9694,33.008,32.9583,32.9804,30100.0
2010-10-11 13:00:00,59.7,59.71,59.6,59.62,60400.0,32.9804,32.9859,32.9252,32.9362,60400.0
2010-10-11 13:30:00,59.6,59.65,59.59,59.64,65400.0,32.9252,32.9528,32.9196,32.9473,65400.0
2010-10-11 14:00:00,59.65,59.65,59.54,59.6,74400.0,32.9528,32.9528,32.892,32.9252,74400.0
2010-10-11 14:30:00,59.6,59.61,59.5,59.51,85900.0,32.9252,32.9307,32.8699,32.8754,85900.0
2010-10-11 15:00:00,59.51,59.53,59.24,59.29,159600.0,32.8754,32.8865,32.7263,32.7539,159600.0
2010-10-11 15:30:00,59.29,59.51,59.22,59.4,273200.0,32.7539,32.8754,32.7152,32.8147,273200.0
2010-10-12 09:30:00,59.07,59.43,59.07,59.32,98100.0,32.6324,32.8312,32.6324,32.7705,98100.0
2010-10-12 10:00:00,59.32,59.85,59.3,59.72,82100.0,32.7705,33.0633,32.7594,32.9915,82100.0
2010-10-12 10:30:00,59.72,59.77,59.62,59.65,65600.0,32.9915,33.0191,32.9362,32.9528,65600.0
2010-10-12 11:00:00,59.65,59.66,59.55,59.6,38200.0,32.9528,32.9583,32.8975,32.9252,38200.0
2010-10-12 11:30:00,59.59,59.72,59.59,59.66,51900.0,32.9196,32.9915,32.9196,32.9583,51900.0
2010-10-12 12:00:00,59.66,59.7,59.6,59.66,45400.0,32.9583,32.9804,32.9252,32.9583,45400.0
2010-10-12 12:30:00,59.66,59.7,59.6,59.63,42700.0,32.9583,32.9804,32.9252,32.9417,42700.0
2010-10-12 13:00:00,59.62,59.8,59.62,59.78,44500.0,32.9362,33.0356,32.9362,33.0246,44500.0
2010-10-12 13:30:00,59.78,59.79,59.66,59.68,28200.0,33.0246,33.0301,32.9583,32.9694,28200.0
2010-10-12 14:00:00,59.67,59.93,59.61,59.83,80400.0,32.9638,33.1075,32.9307,33.0522,80400.0
2010-10-12 14:30:00,59.83,59.93,59.74,59.82,56200.0,33.0522,33.1075,33.0025,33.0467,56200.0
2010-10-12 15:00:00,59.82,60.0,59.7,60.0,67400.0,33.0467,33.1461,32.9804,33.1461,67400.0
2010-10-12 15:30:00,60.01,60.12,59.85,59.92,180500.0,33.1517,33.2124,33.0633,33.1019,180500.0
2010-10-13 09:30:00,60.1,60.78,60.1,60.71,53900.0,33.2014,33.577,33.2014,33.5384,53900.0
2010-10-13 10:00:00,60.71,60.78,60.38,60.49,99800.0,33.5384,33.577,33.3561,33.4168,99800.0
2010-10-13 10:30:00,60.5,60.53,60.34,60.43,87900.0,33.4224,33.4389,33.334,33.3837,87900.0
2010-10-13 11:00:00,60.43,60.52,60.34,60.34,48300.0,33.3837,33.4334,33.334,33.334,48300.0
2010-10-13 11:30:00,60.35,60.44,60.28,60.43,125300.0,33.3395,33.3892,33.3008,33.3837,125300.0
2010-10-13 12:00:00,60.42,60.69,60.39,60.58,67100.0,33.3782,33.5273,33.3616,33.4665,67100.0
2010-10-13 12:30:00,60.58,60.61,60.49,60.56,73700.0,33.4665,33.4831,33.4168,33.4555,73700.0
2010-10-13 13:00:00,60.55,60.56,60.49,60.54,96800.0,33.45,33.4555,33.4168,33.4444,96800.0
2010-10-13 13:30:00,60.54,60.71,60.53,60.65,69300.0,33.4444,33.5384,33.4389,33.5052,69300.0
2010-10-13 14:00:00,60.65,60.7,60.53,60.66,82300.0,33.5052,33.5328,33.4389,33.5107,82300.0
2010-10-13 14:30:00,60.65,60.75,60.62,60.75,96900.0,33.5052,33.5605,33.4886,33.5605,96900.0
2010-10-13 15:00:00,60.75,60.76,60.53,60.66,156200.0,33.5605,33.566,33.4389,33.5107,156200.0
2010-10-13 15:30:00,60.68,60.68,60.49,60.56,359200.0,33.5218,33.5218,33.4168,33.4555,359200.0
2010-10-14 09:30:00,60.59,60.98,60.29,60.72,138900.0,33.4721,33.6875,33.3063,33.5439,138900.0
2010-10-14 10:00:00,60.73,60.88,60.67,60.82,154800.0,33.5494,33.6323,33.5163,33.5991,154800.0
2010-10-14 10:30:00,60.82,61.1,60.81,61.01,59900.0,33.5991,33.7538,33.5936,33.7041,59900.0
2010-10-14 11:00:00,61.0,61.13,60.98,61.01,69600.0,33.6986,33.7704,33.6875,33.7041,69600.0
2010-10-14 11:30:00,61.01,61.07,60.91,60.96,73900.0,33.7041,33.7372,33.6488,33.6765,73900.0
2010-10-14 12:00:00,60.96,61.01,60.96,60.98,52700.0,33.6765,33.7041,33.6765,33.6875,52700.0
2010-10-14 12:30:00,60.97,60.97,60.84,60.9,154200.0,33.682,33.682,33.6102,33.6433,154200.0
2010-10-14 13:00:00,60.89,60.9,60.8,60.85,129300.0,33.6378,33.6433,33.5881,33.6157,129300.0
2010-10-14 13:30:00,60.85,60.89,60.83,60.86,97600.0,33.6157,33.6378,33.6047,33.6212,97600.0
2010-10-14 14:00:00,60.87,60.87,60.72,60.75,73600.0,33.6268,33.6268,33.5439,33.5605,73600.0
2010-10-14 14:30:00,60.76,60.76,60.48,60.52,194300.0,33.566,33.566,33.4113,33.4334,194300.0
2010-10-14 15:00:00,60.5,60.71,60.48,60.65,123500.0,33.4224,33.5384,33.4113,33.5052,123500.0
2010-10-14 15:30:00,60.65,60.73,60.52,60.61,510600.0,33.5052,33.5494,33.4334,33.4831,510600.0
2010-10-15 09:30:00,60.83,61.22,60.22,60.23,46200.0,33.6047,33.8201,33.2677,33.2732,46200.0
2010-10-15 10:00:00,60.24,60.3,59.89,59.94,39500.0,33.2787,33.3119,33.0854,33.113,39500.0
2010-10-15 10:30:00,59.96,60.06,59.89,59.9,38200.0,33.124,33.1793,33.0854,33.0909,38200.0
2010-10-15 11:00:00,59.9,60.09,59.84,59.89,27300.0,33.0909,33.1959,33.0577,33.0854,27300.0
2010-10-15 11:30:00,59.89,59.9,59.65,59.71,31400.0,33.0854,33.0909,32.9528,32.9859,31400.0
2010-10-15 12:00:00,59.73,59.82,59.63,59.67,41100.0,32.997,33.0467,32.9417,32.9638,41100.0
2010-10-15 12:30:00,59.68,59.92,59.62,59.81,37900.0,32.9694,33.1019,32.9362,33.0412,37900.0
2010-10-15 13:00:00,59.83,59.88,59.53,59.53,35800.0,33.0522,33.0798,32.8865,32.8865,35800.0
2010-10-15 13:30:00,59.55,59.6,59.4,59.45,72600.0,32.8975,32.9252,32.8147,32.8423,72600.0
2010-10-15 14:00:00,59.44,59.67,59.44,59.66,164200.0,32.8368,32.9638,32.8368,32.9583,164200.0
2010-10-15 14:30:00,59.64,59.78,59.64,59.78,61600.0,32.9473,33.0246,32.9473,33.0246,61600.0
2010-10-15 15:00:00,59.78,59.8,59.38,59.4,87300.0,33.0246,33.0356,32.8036,32.8147,87300.0
2010-10-15 15:30:00,59.4,59.48,59.3,59.35,187800.0,32.8147,32.8589,32.7594,32.787,187800.0
2010-10-18 09:30:00,59.41,59.57,59.01,59.44,24000.0,32.8202,32.9086,32.5992,32.8368,24000.0
2010-10-18 10:00:00,59.45,59.53,59.41,59.45,26600.0,32.8423,32.8865,32.8202,32.8423,26600.0
2010-10-18 10:30:00,59.41,59.8,59.41,59.78,53900.0,32.8202,33.0356,32.8202,33.0246,53900.0
2010-10-18 11:00:00,59.77,59.81,59.65,59.75,91200.0,33.0191,33.0412,32.9528,33.008,91200.0
2010-10-18 11:30:00,59.73,59.73,59.44,59.64,182600.0,32.997,32.997,32.8368,32.9473,182600.0
2010-10-18 12:00:00,59.65,59.65,59.46,59.47,16000.0,32.9528,32.9528,32.8478,32.8533,16000.0
2010-10-18 12:30:00,59.47,59.48,59.34,59.46,24100.0,32.8533,32.8589,32.7815,32.8478,24100.0
2010-10-18 13:00:00,59.47,59.47,59.31,59.31,44900.0,32.8533,32.8533,32.765,32.765,44900.0
2010-10-18 13:30:00,59.31,59.48,59.29,59.45,43800.0,32.765,32.8589,32.7539,32.8423,43800.0
2010-10-18 14:00:00,59.44,59.63,59.4,59.51,49500.0,32.8368,32.9417,32.8147,32.8754,49500.0
2010-10-18 14:30:00,59.52,59.56,59.4,59.43,47000.0,32.881,32.9031,32.8147,32.8312,47000.0
2010-10-18 15:00:00,59.44,59.6,59.44,59.53,78000.0,32.8368,32.9252,32.8368,32.8865,78000.0
2010-10-18 15:30:00,59.53,59.6,59.44,59.59,172600.0,32.8865,32.9252,32.8368,32.9196,172600.0
2010-10-19 09:30:00,59.14,59.45,58.91,59.35,33300.0,32.671,32.8423,32.544,32.787,33300.0
2010-10-19 10:00:00,59.34,59.71,59.32,59.45,39800.0,32.7815,32.9859,32.7705,32.8423,39800.0
2010-10-19 10:30:00,59.48,59.63,59.46,59.54,44500.0,32.8589,32.9417,32.8478,32.892,44500.0
2010-10-19 11:00:00,59.51,59.62,59.4,59.41,69400.0,32.8754,32.9362,32.8147,32.8202,69400.0
2010-10-19 11:30:00,59.44,59.5,59.29,59.35,73300.0,32.8368,32.8699,32.7539,32.787,73300.0
2010-10-19 12:00:00,59.35,59.49,59.17,59.19,55400.0,32.787,32.8644,32.6876,32.6987,55400.0
2010-10-19 12:30:00,59.19,59.23,59.08,59.22,28700.0,32.6987,32.7208,32.6379,32.7152,28700.0
2010-10-19 13:00:00,59.23,59.23,59.04,59.1,52800.0,32.7208,32.7208,32.6158,32.6489,52800.0
2010-10-19 13:30:00,59.1,59.14,58.85,58.89,81900.0,32.6489,32.671,32.5108,32.5329,81900.0
2010-10-19 14:00:00,58.89,58.9,58.63,58.69,110700.0,32.5329,32.5385,32.3893,32.4224,110700.0
2010-10-19 14:30:00,58.7,58.82,58.65,58.7,127400.0,32.428,32.4943,32.4003,32.428,127400.0
2010-10-19 15:00:00,58.7,58.8,58.66,58.71,74500.0,32.428,32.4832,32.4059,32.4335,74500.0
2010-10-19 15:30:00,58.71,58.8,58.66,58.78,245500.0,32.4335,32.4832,32.4059,32.4722,245500.0
2010-10-20 09:30:00,59.06,59.26,58.71,58.84,66600.0,32.6268,32.7373,32.4335,32.5053,66600.0
2010-10-20 10:00:00,58.84,58.9,58.79,58.88,93700.0,32.5053,32.5385,32.4777,32.5274,93700.0
2010-10-20 10:30:00,58.87,59.34,58.87,59.15,112600.0,32.5219,32.7815,32.5219,32.6766,112600.0
2010-10-20 11:00:00,59.15,59.54,59.13,59.53,67900.0,32.6766,32.892,32.6655,32.8865,67900.0
2010-10-20 11:30:00,59.54,59.82,59.53,59.7,36200.0,32.892,33.0467,32.8865,32.9804,36200.0
2010-10-20 12:00:00,59.7,59.92,59.65,59.72,67200.0,32.9804,33.1019,32.9528,32.9915,67200.0
2010-10-20 12:30:00,59.72,59.85,59.63,59.8,98100.0,32.9915,33.0633,32.9417,33.0356,98100.0
2010-10-20 13:00:00,59.8,59.94,59.74,59.92,50800.0,33.0356,33.113,33.0025,33.1019,50800.0
2010-10-20 13:30:00,59.93,60.13,59.93,60.13,41800.0,33.1075,33.2179,33.1075,33.2179,41800.0
2010-10-20 14:00:00,60.14,60.18,60.04,60.12,63500.0,33.2235,33.2456,33.1682,33.2124,63500.0
2010-10-20 14:30:00,60.14,60.16,59.89,59.89,78400.0,33.2235,33.2345,33.0854,33.0854,78400.0
2010-10-20 15:00:00,59.89,59.89,59.6,59.65,99700.0,33.0854,33.0854,32.9252,32.9528,99700.0
2010-10-20 15:30:00,59.64,59.66,59.35,59.4,295700.0,32.9473,32.9583,32.787,32.8147,295700.0
2010-10-21 09:30:00,59.6,59.85,59.44,59.73,18400.0,32.9252,33.0633,32.8368,32.997,18400.0
2010-10-21 10:00:00,59.7,60.15,59.65,59.98,84500.0,32.9804,33.229,32.9528,33.1351,84500.0
2010-10-21 10:30:00,59.98,60.2,59.95,59.97,73300.0,33.1351,33.2566,33.1185,33.1296,73300.0
2010-10-21 11:00:00,59.96,60.03,59.84,59.89,52200.0,33.124,33.1627,33.0577,33.0854,52200.0
2010-10-21 11:30:00,59.87,59.89,59.45,59.53,70900.0,33.0743,33.0854,32.8423,32.8865,70900.0
2010-10-21 12:00:00,59.53,59.54,59.18,59.21,44200.0,32.8865,32.892,32.6931,32.7097,44200.0
2010-10-21 12:30:00,59.22,59.22,58.98,59.13,38100.0,32.7152,32.7152,32.5826,32.6655,38100.0
2010-10-21 13:00:00,59.14,59.26,59.14,59.26,28100.0,32.671,32.7373,32.671,32.7373,28100.0
2010-10-21 13:30:00,59.27,59.27,58.76,58.77,56200.0,32.7429,32.7429,32.4611,32.4666,56200.0
2010-10-21 14:00:00,58.77,59.16,58.71,59.14,53800.0,32.4666,32.6821,32.4335,32.671,53800.0
2010-10-21 14:30:00,59.11,59.15,58.95,59.08,29500.0,32.6545,32.6766,32.5661,32.6379,29500.0
2010-10-21 15:00:00,59.1,59.43,59.08,59.43,61600.0,32.6489,32.8312,32.6379,32.8312,61600.0
2010-10-21 15:30:00,59.43,59.5,59.32,59.35,109500.0,32.8312,32.8699,32.7705,32.787,109500.0
2010-10-22 09:30:00,59.75,60.16,59.58,59.85,68300.0,33.008,33.2345,32.9141,33.0633,68300.0
2010-10-22 10:00:00,59.86,59.93,59.81,59.9,73100.0,33.0688,33.1075,33.0412,33.0909,73100.0
2010-10-22 10:30:00,59.88,59.9,59.51,59.51,60300.0,33.0798,33.0909,32.8754,32.8754,60300.0
2010-10-22 11:00:00,59.51,59.51,59.22,59.34,45900.0,32.8754,32.8754,32.7152,32.7815,45900.0
2010-10-22 11:30:00,59.33,59.38,59.08,59.11,42100.0,32.776,32.8036,32.6379,32.6545,42100.0
2010-10-22 12:00:00,59.12,59.3,59.12,59.23,22700.0,32.66,32.7594,32.66,32.7208,22700.0
2010-10-22 12:30:00,59.22,59.27,59.19,59.24,29400.0,32.7152,32.7429,32.6987,32.7263,29400.0
2010-10-22 13:00:00,59.22,59.45,59.22,59.43,28000.0,32.7152,32.8423,32.7152,32.8312,28000.0
2010-10-22 13:30:00,59.43,59.45,59.31,59.31,26700.0,32.8312,32.8423,32.765,32.765,26700.0
2010-10-22 14:00:00,59.3,59.35,59.26,59.31,23800.0,32.7594,32.787,32.7373,32.765,23800.0
2010-10-22 14:30:00,59.31,59.31,59.18,59.26,41200.0,32.765,32.765,32.6931,32.7373,41200.0
2010-10-22 15:00:00,59.25,59.51,59.22,59.5,42400.0,32.7318,32.8754,32.7152,32.8699,42400.0
2010-10-22 15:30:00,59.5,59.53,59.43,59.45,70300.0,32.8699,32.8865,32.8312,32.8423,70300.0
2010-10-25 09:30:00,59.93,59.93,59.49,59.64,36900.0,33.1075,33.1075,32.8644,32.9473,36900.0
2010-10-25 10:00:00,59.65,59.69,59.41,59.55,91400.0,32.9528,32.9749,32.8202,32.8975,91400.0
2010-10-25 10:30:00,59.56,59.59,59.27,59.28,39400.0,32.9031,32.9196,32.7429,32.7484,39400.0
2010-10-25 11:00:00,59.27,59.36,59.12,59.31,60500.0,32.7429,32.7926,32.66,32.765,60500.0
2010-10-25 11:30:00,59.29,59.42,59.23,59.31,32600.0,32.7539,32.8257,32.7208,32.765,32600.0
2010-10-25 12:00:00,59.27,59.28,59.12,59.19,27100.0,32.7429,32.7484,32.66,32.6987,27100.0
2010-10-25 12:30:00,59.15,59.4,59.12,59.35,31000.0,32.6766,32.8147,32.66,32.787,31000.0
2010-10-25 13:00:00,59.34,59.51,59.33,59.47,16800.0,32.7815,32.8754,32.776,32.8533,16800.0
2010-10-25 13:30:00,59.47,59.49,59.34,59.46,21000.0,32.8533,32.8644,32.7815,32.8478,21000.0
2010-10-25 14:00:00,59.48,59.49,59.37,59.43,50300.0,32.8589,32.8644,32.7981,32.8312,50300.0
2010-10-25 14:30:00,59.42,59.47,59.37,59.44,76800.0,32.8257,32.8533,32.7981,32.8368,76800.0
2010-10-25 15:00:00,59.44,59.54,59.41,59.54,124000.0,32.8368,32.892,32.8202,32.892,124000.0
2010-10-25 15:30:00,59.53,59.55,59.27,59.4,162100.0,32.8865,32.8975,32.7429,32.8147,162100.0
2010-10-26 09:30:00,58.83,59.0,58.72,58.87,31700.0,32.4998,32.5937,32.439,32.5219,31700.0
2010-10-26 10:00:00,58.89,59.12,58.8,58.85,53700.0,32.5329,32.66,32.4832,32.5108,53700.0
2010-10-26 10:30:00,58.85,58.85,58.59,58.77,62400.0,32.5108,32.5108,32.3672,32.4666,62400.0
2010-10-26 11:00:00,58.79,59.02,58.79,58.95,44900.0,32.4777,32.6047,32.4777,32.5661,44900.0
2010-10-26 11:30:00,58.96,59.03,58.9,58.98,42400.0,32.5716,32.6103,32.5385,32.5826,42400.0
2010-10-26 12:00:00,58.99,59.03,58.93,58.94,18600.0,32.5882,32.6103,32.555,32.5606,18600.0
2010-10-26 12:30:00,58.93,59.0,58.91,58.96,15300.0,32.555,32.5937,32.544,32.5716,15300.0
2010-10-26 13:00:00,58.97,59.01,58.9,58.97,41700.0,32.5771,32.5992,32.5385,32.5771,41700.0
2010-10-26 13:30:00,58.97,58.99,58.85,58.94,126100.0,32.5771,32.5882,32.5108,32.5606,126100.0
2010-10-26 14:00:00,58.92,58.92,58.83,58.89,31200.0,32.5495,32.5495,32.4998,32.5329,31200.0
2010-10-26 14:30:00,58.9,58.93,58.84,58.89,24400.0,32.5385,32.555,32.5053,32.5329,24400.0
2010-10-26 15:00:00,58.9,58.96,58.84,58.93,62000.0,32.5385,32.5716,32.5053,32.555,62000.0
2010-10-26 15:30:00,58.91,59.0,58.82,58.87,135700.0,32.544,32.5937,32.4943,32.5219,135700.0
2010-10-27 09:30:00,58.72,59.52,58.56,59.51,117000.0,32.439,32.881,32.3506,32.8754,117000.0
2010-10-27 10:00:00,59.51,59.62,58.95,59.12,128700.0,32.8754,32.9362,32.5661,32.66,128700.0
2010-10-27 10:30:00,59.14,59.28,59.06,59.06,52600.0,32.671,32.7484,32.6268,32.6268,52600.0
2010-10-27 11:00:00,59.06,59.06,58.98,59.01,34400.0,32.6268,32.6268,32.5826,32.5992,34400.0
2010-10-27 11:30:00,59.01,59.17,59.0,59.05,22000.0,32.5992,32.6876,32.5937,32.6213,22000.0
2010-10-27 12:00:00,59.05,59.23,59.0,59.0,24800.0,32.6213,32.7208,32.5937,32.5937,24800.0
2010-10-27 12:30:00,59.0,59.08,59.0,59.04,58900.0,32.5937,32.6379,32.5937,32.6158,58900.0
2010-10-27 13:00:00,59.05,59.13,59.02,59.11,138500.0,32.6213,32.6655,32.6047,32.6545,138500.0
2010-10-27 13:30:00,59.11,59.39,59.11,59.36,72700.0,32.6545,32.8091,32.6545,32.7926,72700.0
2010-10-27 14:00:00,59.36,59.37,59.2,59.21,41500.0,32.7926,32.7981,32.7042,32.7097,41500.0
2010-10-27 14:30:00,59.23,59.23,59.08,59.18,81200.0,32.7208,32.7208,32.6379,32.6931,81200.0
2010-10-27 15:00:00,59.18,59.22,59.0,59.03,73900.0,32.6931,32.7152,32.5937,32.6103,73900.0
2010-10-27 15:30:00,59.03,59.16,59.01,59.04,187200.0,32.6103,32.6821,32.5992,32.6158,187200.0
2010-10-28 09:30:00,59.28,59.55,59.06,59.26,57700.0,32.7484,32.8975,32.6268,32.7373,57700.0
2010-10-28 10:00:00,59.25,59.32,58.96,59.0,42400.0,32.7318,32.7705,32.5716,32.5937,42400.0
2010-10-28 10:30:00,58.97,59.11,58.81,58.92,73700.0,32.5771,32.6545,32.4887,32.5495,73700.0
2010-10-28 11:00:00,58.91,59.13,58.91,59.1,15300.0,32.544,32.6655,32.544,32.6489,15300.0
2010-10-28 11:30:00,59.09,59.1,58.88,58.91,16300.0,32.6434,32.6489,32.5274,32.544,16300.0
2010-10-28 12:00:00,58.9,58.9,58.78,58.84,49600.0,32.5385,32.5385,32.4722,32.5053,49600.0
2010-10-28 12:30:00,58.82,58.99,58.75,58.94,45300.0,32.4943,32.5882,32.4556,32.5606,45300.0
2010-10-28 13:00:00,58.92,59.31,58.86,59.28,38800.0,32.5495,32.765,32.5164,32.7484,38800.0
2010-10-28 13:30:00,59.3,59.43,59.27,59.34,36200.0,32.7594,32.8312,32.7429,32.7815,36200.0
2010-10-28 14:00:00,59.34,59.39,59.19,59.27,37900.0,32.7815,32.8091,32.6987,32.7429,37900.0
2010-10-28 14:30:00,59.26,59.5,59.21,59.4,47900.0,32.7373,32.8699,32.7097,32.8147,47900.0
2010-10-28 15:00:00,59.38,59.59,59.38,59.55,58500.0,32.8036,32.9196,32.8036,32.8975,58500.0
2010-10-28 15:30:00,59.54,59.74,59.52,59.69,139600.0,32.892,33.0025,32.881,32.9749,139600.0
2010-10-29 09:30:00,59.24,59.62,58.92,59.54,128100.0,32.7263,32.9362,32.5495,32.892,128100.0
2010-10-29 10:00:00,59.5,59.67,59.47,59.6,86900.0,32.8699,32.9638,32.8533,32.9252,86900.0
2010-10-29 10:30:00,59.6,59.94,59.6,59.92,71200.0,32.9252,33.113,32.9252,33.1019,71200.0
2010-10-29 11:00:00,59.9,60.0,59.87,59.94,65000.0,33.0909,33.1461,33.0743,33.113,65000.0
2010-10-29 11:30:00,59.94,59.95,59.47,59.58,64200.0,33.113,33.1185,32.8533,32.9141,64200.0
2010-10-29 12:00:00,59.59,59.95,59.59,59.93,35600.0,32.9196,33.1185,32.9196,33.1075,35600.0
2010-10-29 12:30:00,59.93,59.94,59.78,59.78,23300.0,33.1075,33.113,33.0246,33.0246,23300.0
2010-10-29 13:00:00,59.78,59.78,59.58,59.64,59500.0,33.0246,33.0246,32.9141,32.9473,59500.0
2010-10-29 13:30:00,59.65,59.74,59.58,59.73,75300.0,32.9528,33.0025,32.9141,32.997,75300.0
2010-10-29 14:00:00,59.72,59.88,59.71,59.78,38000.0,32.9915,33.0798,32.9859,33.0246,38000.0
2010-10-29 14:30:00,59.76,59.8,59.59,59.61,39600.0,33.0135,33.0356,32.9196,32.9307,39600.0
2010-10-29 15:00:00,59.61,59.77,59.6,59.68,74400.0,32.9307,33.0191,32.9252,32.9694,74400.0
2010-10-29 15:30:00,59.68,59.8,59.56,59.72,139000.0,32.9694,33.0356,32.9031,32.9915,139000.0
2010-11-01 09:30:00,59.95,59.95,59.5,59.56,30200.0,33.1185,33.1185,32.8699,32.9031,30200.0
2010-11-01 10:00:00,59.63,59.99,59.61,59.94,54700.0,32.9417,33.1406,32.9307,33.113,54700.0
2010-11-01 10:30:00,59.94,60.0,59.91,59.92,50000.0,33.113,33.1461,33.0964,33.1019,50000.0
2010-11-01 11:00:00,59.92,59.98,59.86,59.92,36200.0,33.1019,33.1351,33.0688,33.1019,36200.0
2010-11-01 11:30:00,59.91,59.96,59.85,59.86,63200.0,33.0964,33.124,33.0633,33.0688,63200.0
2010-11-01 12:00:00,59.87,59.97,59.86,59.9,47800.0,33.0743,33.1296,33.0688,33.0909,47800.0
2010-11-01 12:30:00,59.89,59.89,59.64,59.75,17400.0,33.0854,33.0854,32.9473,33.008,17400.0
2010-11-01 13:00:00,59.76,59.77,59.56,59.58,25600.0,33.0135,33.0191,32.9031,32.9141,25600.0
2010-11-01 13:30:00,59.59,59.8,59.56,59.79,23200.0,32.9196,33.0356,32.9031,33.0301,23200.0
2010-11-01 14:00:00,59.78,59.87,59.7,59.72,47300.0,33.0246,33.0743,32.9804,32.9915,47300.0
2010-11-01 14:30:00,59.71,59.71,59.21,59.48,178400.0,32.9859,32.9859,32.7097,32.8589,178400.0
2010-11-01 15:00:00,59.49,59.51,59.2,59.32,46300.0,32.8644,32.8754,32.7042,32.7705,46300.0
2010-11-01 15:30:00,59.3,59.68,59.3,59.63,112500.0,32.7594,32.9694,32.7594,32.9417,112500.0
2010-11-02 09:30:00,59.86,60.02,59.64,60.01,94600.0,33.0688,33.1572,32.9473,33.1517,94600.0
2010-11-02 10:00:00,60.01,60.02,59.55,59.77,45500.0,33.1517,33.1572,32.8975,33.0191,45500.0
2010-11-02 10:30:00,59.75,59.77,59.65,59.67,59700.0,33.008,33.0191,32.9528,32.9638,59700.0
2010-11-02 11:00:00,59.68,59.78,59.43,59.46,42100.0,32.9694,33.0246,32.8312,32.8478,42100.0
2010-11-02 11:30:00,59.45,59.61,59.45,59.61,16800.0,32.8423,32.9307,32.8423,32.9307,16800.0
2010-11-02 12:00:00,59.61,59.7,59.58,59.69,23000.0,32.9307,32.9804,32.9141,32.9749,23000.0
2010-11-02 12:30:00,59.71,59.78,59.69,59.74,48500.0,32.9859,33.0246,32.9749,33.0025,48500.0
2010-11-02 13:00:00,59.75,59.94,59.75,59.93,33300.0,33.008,33.113,33.008,33.1075,33300.0
2010-11-02 13:30:00,59.94,59.94,59.86,59.89,25400.0,33.113,33.113,33.0688,33.0854,25400.0
2010-11-02 14:00:00,59.89,60.0,59.88,59.88,31600.0,33.0854,33.1461,33.0798,33.0798,31600.0
2010-11-02 14:30:00,59.89,59.95,59.86,59.88,48500.0,33.0854,33.1185,33.0688,33.0798,48500.0
2010-11-02 15:00:00,59.88,60.0,59.85,59.92,88200.0,33.0798,33.1461,33.0633,33.1019,88200.0
2010-11-02 15:30:00,59.92,60.01,59.92,59.98,140300.0,33.1019,33.1517,33.1019,33.1351,140300.0
2010-11-03 09:30:00,60.0,60.0,59.34,59.37,51500.0,33.1461,33.1461,32.7815,32.7981,51500.0
2010-11-03 10:00:00,59.37,59.5,59.26,59.5,51600.0,32.7981,32.8699,32.7373,32.8699,51600.0
2010-11-03 10:30:00,59.48,59.48,59.29,59.35,33100.0,32.8589,32.8589,32.7539,32.787,33100.0
2010-11-03 11:00:00,59.35,59.37,59.23,59.35,39600.0,32.787,32.7981,32.7208,32.787,39600.0
2010-11-03 11:30:00,59.34,59.36,59.23,59.26,19900.0,32.7815,32.7926,32.7208,32.7373,19900.0
2010-11-03 12:00:00,59.27,59.3,59.16,59.17,17600.0,32.7429,32.7594,32.6821,32.6876,17600.0
2010-11-03 12:30:00,59.21,59.22,59.13,59.18,16300.0,32.7097,32.7152,32.6655,32.6931,16300.0
2010-11-03 13:00:00,59.18,59.2,59.1,59.11,21600.0,32.6931,32.7042,32.6489,32.6545,21600.0
2010-11-03 13:30:00,59.09,59.42,59.08,59.42,17000.0,32.6434,32.8257,32.6379,32.8257,17000.0
2010-11-03 14:00:00,59.41,59.65,58.9,59.02,68300.0,32.8202,32.9528,32.5385,32.6047,68300.0
2010-11-03 14:30:00,58.99,59.28,58.9,59.24,69700.0,32.5882,32.7484,32.5385,32.7263,69700.0
2010-11-03 15:00:00,59.25,59.4,59.2,59.29,66400.0,32.7318,32.8147,32.7042,32.7539,66400.0
2010-11-03 15:30:00,59.3,59.4,59.19,59.3,132600.0,32.7594,32.8147,32.6987,32.7594,132600.0
2010-11-04 09:30:00,59.79,59.79,58.55,58.65,197900.0,33.0301,33.0301,32.3451,32.4003,197900.0
2010-11-04 10:00:00,58.61,58.71,57.75,57.94,443100.0,32.3782,32.4335,31.9032,32.0081,443100.0
2010-11-04 10:30:00,57.94,57.95,57.15,57.62,159700.0,32.0081,32.0136,31.5717,31.8313,159700.0
2010-11-04 11:00:00,57.64,57.82,56.88,56.89,491500.0,31.8424,31.9418,31.4225,31.4281,491500.0
2010-11-04 11:30:00,56.89,57.07,56.73,56.95,409700.0,31.4281,31.5275,31.3397,31.4612,409700.0
2010-11-04 12:00:00,56.95,57.03,56.73,57.0,481200.0,31.4612,31.5054,31.3397,31.4888,481200.0
2010-11-04 12:30:00,56.99,57.46,56.99,57.27,267100.0,31.4833,31.7429,31.4833,31.638,267100.0
2010-11-04 13:00:00,57.26,57.42,57.24,57.35,156200.0,31.6325,31.7208,31.6214,31.6822,156200.0
2010-11-04 13:30:00,57.34,57.36,56.77,56.88,252300.0,31.6767,31.6877,31.3618,31.4225,252300.0
2010-11-04 14:00:00,56.88,56.88,55.81,56.38,508200.0,31.4225,31.4225,30.8314,31.1463,508200.0
2010-11-04 14:30:00,56.38,56.4,54.9,55.78,869200.0,31.1463,31.1574,30.3287,30.8149,869200.0
2010-11-04 15:00:00,55.79,56.17,55.17,56.15,480900.0,30.8204,31.0303,30.4779,31.0193,480900.0
2010-11-04 15:30:00,56.16,56.93,56.0,56.82,745300.0,31.0248,31.4502,30.9364,31.3894,745300.0
2010-11-05 09:30:00,56.44,56.85,55.92,56.16,344700.0,31.1795,31.406,30.8922,31.0248,344700.0
2010-11-05 10:00:00,56.16,56.53,56.04,56.52,208600.0,31.0248,31.2292,30.9585,31.2237,208600.0
2010-11-05 10:30:00,56.5,57.04,56.4,56.98,235200.0,31.2126,31.5109,31.1574,31.4778,235200.0
2010-11-05 11:00:00,56.98,57.01,56.61,56.85,176400.0,31.4778,31.4944,31.2734,31.406,176400.0
2010-11-05 11:30:00,56.85,57.02,56.77,56.88,219400.0,31.406,31.4999,31.3618,31.4225,219400.0
2010-11-05 12:00:00,56.83,57.03,56.71,56.96,119000.0,31.3949,31.5054,31.3286,31.4667,119000.0
2010-11-05 12:30:00,56.94,57.03,56.85,56.93,89100.0,31.4557,31.5054,31.406,31.4502,89100.0
2010-11-05 13:00:00,56.91,57.06,56.91,57.02,139100.0,31.4391,31.522,31.4391,31.4999,139100.0
2010-11-05 13:30:00,57.03,57.03,56.86,56.91,119300.0,31.5054,31.5054,31.4115,31.4391,119300.0
2010-11-05 14:00:00,56.91,56.99,56.88,56.9,128900.0,31.4391,31.4833,31.4225,31.4336,128900.0
2010-11-05 14:30:00,56.88,56.91,56.64,56.68,177700.0,31.4225,31.4391,31.2899,31.312,177700.0
2010-11-05 15:00:00,56.68,56.84,56.55,56.6,125100.0,31.312,31.4004,31.2402,31.2679,125100.0
2010-11-05 15:30:00,56.59,56.74,56.56,56.68,409100.0,31.2623,31.3452,31.2458,31.312,409100.0
2010-11-08 09:30:00,56.5,56.96,56.05,56.14,75100.0,31.2126,31.4667,30.964,31.0137,75100.0
2010-11-08 10:00:00,56.14,56.17,55.68,55.76,180700.0,31.0137,31.0303,30.7596,30.8038,180700.0
2010-11-08 10:30:00,55.79,56.17,55.54,55.6,84600.0,30.8204,31.0303,30.6823,30.7154,84600.0
2010-11-08 11:00:00,55.6,55.89,55.53,55.89,42800.0,30.7154,30.8756,30.6767,30.8756,42800.0
2010-11-08 11:30:00,55.88,55.94,55.76,55.78,50800.0,30.8701,30.9032,30.8038,30.8149,50800.0
2010-11-08 12:00:00,55.8,55.8,55.62,55.75,41500.0,30.8259,30.8259,30.7265,30.7983,41500.0
2010-11-08 12:30:00,55.74,55.75,55.53,55.53,37600.0,30.7928,30.7983,30.6767,30.6767,37600.0
2010-11-08 13:00:00,55.53,55.53,55.02,55.09,183000.0,30.6767,30.6767,30.395,30.4337,183000.0
2010-11-08 13:30:00,55.1,55.13,54.97,55.03,79700.0,30.4392,30.4558,30.3674,30.4005,79700.0
2010-11-08 14:00:00,55.02,55.24,55.01,55.15,62600.0,30.395,30.5165,30.3895,30.4668,62600.0
2010-11-08 14:30:00,55.15,55.28,55.06,55.14,57400.0,30.4668,30.5386,30.4171,30.4613,57400.0
2010-11-08 15:00:00,55.14,55.19,54.93,55.03,265400.0,30.4613,30.4889,30.3453,30.4005,265400.0
2010-11-08 15:30:00,55.03,55.07,54.68,54.89,401200.0,30.4005,30.4226,30.2072,30.3232,401200.0
2010-11-09 09:30:00,54.85,55.18,54.67,54.74,118000.0,30.3011,30.4834,30.2017,30.2403,118000.0
2010-11-09 10:00:00,54.75,54.92,54.61,54.92,66800.0,30.2458,30.3398,30.1685,30.3398,66800.0
2010-11-09 10:30:00,54.91,54.97,54.37,54.52,119200.0,30.3342,30.3674,30.0359,30.1188,119200.0
2010-11-09 11:00:00,54.54,54.66,54.43,54.44,57400.0,30.1298,30.1961,30.0691,30.0746,57400.0
2010-11-09 11:30:00,54.44,54.49,53.71,53.73,164300.0,30.0746,30.1022,29.6713,29.6824,164300.0
2010-11-09 12:00:00,53.74,53.98,53.71,53.84,73600.0,29.6879,29.8205,29.6713,29.7431,73600.0
2010-11-09 12:30:00,53.84,53.95,53.73,53.79,40400.0,29.7431,29.8039,29.6824,29.7155,40400.0
2010-11-09 13:00:00,53.78,53.92,53.71,53.74,87800.0,29.71,29.7873,29.6713,29.6879,87800.0
2010-11-09 13:30:00,53.75,53.75,53.47,53.67,118700.0,29.6934,29.6934,29.5387,29.6492,118700.0
2010-11-09 14:00:00,53.67,53.69,53.5,53.57,87300.0,29.6492,29.6603,29.5553,29.594,87300.0
2010-11-09 14:30:00,53.55,53.55,53.37,53.38,117700.0,29.5829,29.5829,29.4835,29.489,117700.0
2010-11-09 15:00:00,53.38,53.39,52.63,52.71,266800.0,29.489,29.4945,29.0747,29.1189,266800.0
2010-11-09 15:30:00,52.71,53.26,52.47,53.2,597900.0,29.1189,29.4227,28.9863,29.3896,597900.0
2010-11-10 09:30:00,53.28,53.8,53.26,53.64,295000.0,29.4338,29.721,29.4227,29.6326,295000.0
2010-11-10 10:00:00,53.66,54.4,53.65,54.25,306400.0,29.6437,30.0525,29.6382,29.9696,306400.0
2010-11-10 10:30:00,54.3,54.73,54.26,54.71,162200.0,29.9973,30.2348,29.9752,30.2237,162200.0
2010-11-10 11:00:00,54.69,54.71,54.55,54.66,184900.0,30.2127,30.2237,30.1354,30.1961,184900.0
2010-11-10 11:30:00,54.66,54.87,54.61,54.77,189300.0,30.1961,30.3121,30.1685,30.2569,189300.0
2010-11-10 12:00:00,54.76,54.76,54.3,54.3,140100.0,30.2514,30.2514,29.9973,29.9973,140100.0
2010-11-10 12:30:00,54.29,54.57,54.21,54.33,112900.0,29.9917,30.1464,29.9475,30.0138,112900.0
2010-11-10 13:00:00,54.32,54.33,54.01,54.17,227100.0,30.0083,30.0138,29.837,29.9254,227100.0
2010-11-10 13:30:00,54.15,54.22,54.08,54.17,56800.0,29.9144,29.9531,29.8757,29.9254,56800.0
2010-11-10 14:00:00,54.18,54.34,54.13,54.23,123200.0,29.931,30.0193,29.9033,29.9586,123200.0
2010-11-10 14:30:00,54.22,54.41,54.18,54.24,98400.0,29.9531,30.058,29.931,29.9641,98400.0
2010-11-10 15:00:00,54.23,54.39,54.18,54.37,98900.0,29.9586,30.047,29.931,30.0359,98900.0
2010-11-10 15:30:00,54.37,54.57,54.3,54.53,246900.0,30.0359,30.1464,29.9973,30.1243,246900.0
2010-11-11 09:30:00,54.11,54.29,53.97,54.11,178700.0,29.8923,29.9917,29.8149,29.8923,178700.0
2010-11-11 10:00:00,54.11,54.35,54.07,54.25,65600.0,29.8923,30.0249,29.8702,29.9696,65600.0
2010-11-11 10:30:00,54.25,54.31,54.1,54.15,138500.0,29.9696,30.0028,29.8868,29.9144,138500.0
2010-11-11 11:00:00,54.15,54.2,53.98,53.99,102200.0,29.9144,29.942,29.8205,29.826,102200.0
2010-11-11 11:30:00,54.0,54.15,53.99,54.15,85500.0,29.8315,29.9144,29.826,29.9144,85500.0
2010-11-11 12:00:00,54.15,54.22,54.08,54.14,73700.0,29.9144,29.9531,29.8757,29.9089,73700.0
2010-11-11 12:30:00,54.16,54.2,54.08,54.08,123900.0,29.9199,29.942,29.8757,29.8757,123900.0
2010-11-11 13:00:00,54.05,54.09,53.95,54.01,30100.0,29.8591,29.8812,29.8039,29.837,30100.0
2010-11-11 13:30:00,54.01,54.21,54.0,54.16,69900.0,29.837,29.9475,29.8315,29.9199,69900.0
2010-11-11 14:00:00,54.16,54.28,54.15,54.23,61300.0,29.9199,29.9862,29.9144,29.9586,61300.0
2010-11-11 14:30:00,54.23,54.37,54.22,54.36,127900.0,29.9586,30.0359,29.9531,30.0304,127900.0
2010-11-11 15:00:00,54.36,54.43,54.21,54.3,160200.0,30.0304,30.0691,29.9475,29.9973,160200.0
2010-11-11 15:30:00,54.29,54.31,54.15,54.2,292600.0,29.9917,30.0028,29.9144,29.942,292600.0
2010-11-12 09:30:00,53.76,54.35,53.67,54.29,101700.0,29.6989,30.0249,29.6492,29.9917,101700.0
2010-11-12 10:00:00,54.31,54.31,53.97,54.0,39400.0,30.0028,30.0028,29.8149,29.8315,39400.0
2010-11-12 10:30:00,53.99,54.08,53.94,53.98,46800.0,29.826,29.8757,29.7984,29.8205,46800.0
2010-11-12 11:00:00,53.97,54.19,53.93,54.11,54300.0,29.8149,29.9365,29.7928,29.8923,54300.0
2010-11-12 11:30:00,54.11,54.29,54.03,54.24,1620100.0,29.8923,29.9917,29.8481,29.9641,1620100.0
2010-11-12 12:00:00,54.24,54.24,54.09,54.13,49900.0,29.9641,29.9641,29.8812,29.9033,49900.0
2010-11-12 12:30:00,54.12,54.15,54.04,54.09,193100.0,29.8978,29.9144,29.8536,29.8812,193100.0
2010-11-12 13:00:00,54.1,54.16,54.08,54.15,87300.0,29.8868,29.9199,29.8757,29.9144,87300.0
2010-11-12 13:30:00,54.16,54.17,54.06,54.06,63700.0,29.9199,29.9254,29.8647,29.8647,63700.0
2010-11-12 14:00:00,54.06,54.16,54.06,54.11,111300.0,29.8647,29.9199,29.8647,29.8923,111300.0
2010-11-12 14:30:00,54.09,54.23,54.08,54.14,88700.0,29.8812,29.9586,29.8757,29.9089,88700.0
2010-11-12 15:00:00,54.13,54.31,54.1,54.15,161800.0,29.9033,30.0028,29.8868,29.9144,161800.0
2010-11-12 15:30:00,54.15,54.25,54.11,54.13,324700.0,29.9144,29.9696,29.8923,29.9033,324700.0
2010-11-15 09:30:00,54.54,54.54,54.02,54.14,89900.0,30.1298,30.1298,29.8426,29.9089,89900.0
2010-11-15 10:00:00,54.14,54.35,53.95,54.17,106900.0,29.9089,30.0249,29.8039,29.9254,106900.0
2010-11-15 10:30:00,54.18,54.32,54.15,54.26,84800.0,29.931,30.0083,29.9144,29.9752,84800.0
2010-11-15 11:00:00,54.28,54.47,54.28,54.4,81800.0,29.9862,30.0912,29.9862,30.0525,81800.0
2010-11-15 11:30:00,54.4,54.52,54.33,54.35,50700.0,30.0525,30.1188,30.0138,30.0249,50700.0
2010-11-15 12:00:00,54.35,54.43,54.19,54.43,35000.0,30.0249,30.0691,29.9365,30.0691,35000.0
2010-11-15 12:30:00,54.43,54.45,54.25,54.33,43400.0,30.0691,30.0801,29.9696,30.0138,43400.0
2010-11-15 13:00:00,54.32,54.36,54.24,54.25,36700.0,30.0083,30.0304,29.9641,29.9696,36700.0
2010-11-15 13:30:00,54.25,54.33,54.23,54.32,63400.0,29.9696,30.0138,29.9586,30.0083,63400.0
2010-11-15 14:00:00,54.32,54.37,54.25,54.31,77500.0,30.0083,30.0359,29.9696,30.0028,77500.0
2010-11-15 14:30:00,54.31,54.33,54.19,54.25,136300.0,30.0028,30.0138,29.9365,29.9696,136300.0
2010-11-15 15:00:00,54.26,54.3,54.2,54.25,225000.0,29.9752,29.9973,29.942,29.9696,225000.0
2010-11-15 15:30:00,54.25,54.25,53.82,53.86,280500.0,29.9696,29.9696,29.7321,29.7542,280500.0
2010-11-16 09:30:00,53.84,54.03,53.4,53.48,101900.0,29.7431,29.8481,29.5001,29.5443,101900.0
2010-11-16 10:00:00,53.5,53.93,53.5,53.81,145100.0,29.5553,29.7928,29.5553,29.7266,145100.0
2010-11-16 10:30:00,53.81,53.85,53.48,53.8,228400.0,29.7266,29.7487,29.5443,29.721,228400.0
2010-11-16 11:00:00,53.79,53.79,53.1,53.24,184100.0,29.7155,29.7155,29.3343,29.4117,184100.0
2010-11-16 11:30:00,53.24,53.44,53.01,53.06,112100.0,29.4117,29.5222,29.2846,29.3122,112100.0
2010-11-16 12:00:00,53.06,53.2,53.0,53.03,144900.0,29.3122,29.3896,29.2791,29.2957,144900.0
2010-11-16 12:30:00,53.03,53.2,53.02,53.18,245800.0,29.2957,29.3896,29.2901,29.3785,245800.0
2010-11-16 13:00:00,53.18,53.23,53.07,53.13,81900.0,29.3785,29.4061,29.3178,29.3509,81900.0
2010-11-16 13:30:00,53.12,53.24,53.02,53.09,102100.0,29.3454,29.4117,29.2901,29.3288,102100.0
2010-11-16 14:00:00,53.07,53.18,52.86,52.97,132400.0,29.3178,29.3785,29.2017,29.2625,132400.0
2010-11-16 14:30:00,52.97,52.99,52.67,52.92,233200.0,29.2625,29.2736,29.0968,29.2349,233200.0
2010-11-16 15:00:00,52.91,53.04,52.74,52.76,111900.0,29.2294,29.3012,29.1355,29.1465,111900.0
2010-11-16 15:30:00,52.76,53.15,52.76,52.88,325400.0,29.1465,29.3619,29.1465,29.2128,325400.0
2010-11-17 09:30:00,53.06,53.08,52.48,52.49,210100.0,29.3122,29.3233,28.9918,28.9973,210100.0
2010-11-17 10:00:00,52.49,52.95,52.4,52.65,238100.0,28.9973,29.2515,28.9476,29.0857,238100.0
2010-11-17 10:30:00,52.68,52.82,52.59,52.61,181100.0,29.1023,29.1796,29.0526,29.0636,181100.0
2010-11-17 11:00:00,52.63,53.08,52.53,53.04,167600.0,29.0747,29.3233,29.0194,29.3012,167600.0
2010-11-17 11:30:00,53.04,53.05,52.79,52.84,37900.0,29.3012,29.3067,29.1631,29.1907,37900.0
2010-11-17 12:00:00,52.81,52.81,52.7,52.78,51700.0,29.1741,29.1741,29.1134,29.1575,51700.0
2010-11-17 12:30:00,52.77,52.78,52.51,52.53,55100.0,29.152,29.1575,29.0084,29.0194,55100.0
2010-11-17 13:00:00,52.53,52.75,52.46,52.69,60800.0,29.0194,29.141,28.9808,29.1078,60800.0
2010-11-17 13:30:00,52.7,52.74,52.59,52.64,46100.0,29.1134,29.1355,29.0526,29.0802,46100.0
2010-11-17 14:00:00,52.64,52.7,52.55,52.67,87300.0,29.0802,29.1134,29.0305,29.0968,87300.0
2010-11-17 14:30:00,52.67,52.72,52.5,52.56,371100.0,29.0968,29.1244,29.0029,29.036,371100.0
2010-11-17 15:00:00,52.55,52.61,52.54,52.56,228300.0,29.0305,29.0636,29.025,29.036,228300.0
2010-11-17 15:30:00,52.57,52.6,52.47,52.5,314200.0,29.0415,29.0581,28.9863,29.0029,314200.0
2010-11-18 09:30:00,53.36,53.6,53.13,53.21,142900.0,29.478,29.6105,29.3509,29.3951,142900.0
2010-11-18 10:00:00,53.23,53.33,53.0,53.09,146200.0,29.4061,29.4614,29.2791,29.3288,146200.0
2010-11-18 10:30:00,53.08,53.21,52.75,52.83,83900.0,29.3233,29.3951,29.141,29.1852,83900.0
2010-11-18 11:00:00,52.81,52.81,52.57,52.65,126700.0,29.1741,29.1741,29.0415,29.0857,126700.0
2010-11-18 11:30:00,52.67,52.7,52.24,52.28,124100.0,29.0968,29.1134,28.8592,28.8813,124100.0
2010-11-18 12:00:00,52.28,52.44,51.96,52.0,231800.0,28.8813,28.9697,28.7046,28.7266,231800.0
2010-11-18 12:30:00,51.99,52.13,51.88,51.91,213100.0,28.7211,28.7985,28.6604,28.6769,213100.0
2010-11-18 13:00:00,51.92,51.97,51.75,51.77,120900.0,28.6825,28.7101,28.5885,28.5996,120900.0
2010-11-18 13:30:00,51.78,51.81,51.16,51.48,432500.0,28.6051,28.6217,28.2626,28.4394,432500.0
2010-11-18 14:00:00,51.47,51.57,51.4,51.5,202700.0,28.4339,28.4891,28.3952,28.4504,202700.0
2010-11-18 14:30:00,51.5,51.51,51.22,51.39,506300.0,28.4504,28.456,28.2957,28.3897,506300.0
2010-11-18 15:00:00,51.39,51.4,50.96,51.13,704100.0,28.3897,28.3952,28.1521,28.246,704100.0
2010-11-18 15:30:00,51.13,51.13,50.5,51.04,1188400.0,28.246,28.246,27.898,28.1963,1188400.0
2010-11-19 09:30:00,50.78,51.38,50.67,51.08,177800.0,28.0527,28.3841,27.9919,28.2184,177800.0
2010-11-19 10:00:00,51.09,51.19,51.05,51.08,209900.0,28.2239,28.2792,28.2018,28.2184,209900.0
2010-11-19 10:30:00,51.08,51.16,50.97,51.05,136400.0,28.2184,28.2626,28.1576,28.2018,136400.0
2010-11-19 11:00:00,51.06,51.24,51.03,51.21,119600.0,28.2074,28.3068,28.1908,28.2902,119600.0
2010-11-19 11:30:00,51.21,51.22,51.11,51.19,156100.0,28.2902,28.2957,28.235,28.2792,156100.0
2010-11-19 12:00:00,51.19,51.19,51.09,51.1,149000.0,28.2792,28.2792,28.2239,28.2295,149000.0
2010-11-19 12:30:00,51.09,51.2,51.0,51.18,123600.0,28.2239,28.2847,28.1742,28.2737,123600.0
2010-11-19 13:00:00,51.18,51.19,51.0,51.05,95500.0,28.2737,28.2792,28.1742,28.2018,95500.0
2010-11-19 13:30:00,51.06,51.26,51.02,51.2,111400.0,28.2074,28.3178,28.1853,28.2847,111400.0
2010-11-19 14:00:00,51.2,51.23,51.05,51.08,118200.0,28.2847,28.3013,28.2018,28.2184,118200.0
2010-11-19 14:30:00,51.09,51.12,51.04,51.06,129800.0,28.2239,28.2405,28.1963,28.2074,129800.0
2010-11-19 15:00:00,51.07,51.12,50.95,51.1,147100.0,28.2129,28.2405,28.1466,28.2295,147100.0
2010-11-19 15:30:00,51.1,51.21,51.03,51.1,288900.0,28.2295,28.2902,28.1908,28.2295,288900.0
2010-11-22 09:30:00,51.02,51.02,50.61,50.95,88600.0,28.1853,28.1853,27.9588,28.1466,88600.0
2010-11-22 10:00:00,50.96,51.02,50.75,50.77,104800.0,28.1521,28.1853,28.0361,28.0472,104800.0
2010-11-22 10:30:00,50.77,50.97,50.67,50.88,87100.0,28.0472,28.1576,27.9919,28.1079,87100.0
2010-11-22 11:00:00,50.89,51.02,50.74,50.85,46200.0,28.1134,28.1853,28.0306,28.0913,46200.0
2010-11-22 11:30:00,50.85,50.86,50.69,50.77,149000.0,28.0913,28.0969,28.003,28.0472,149000.0
2010-11-22 12:00:00,50.78,51.14,50.78,50.97,95600.0,28.0527,28.2516,28.0527,28.1576,95600.0
2010-11-22 12:30:00,50.94,50.99,50.75,50.84,32900.0,28.1411,28.1687,28.0361,28.0858,32900.0
2010-11-22 13:00:00,50.84,51.0,50.83,50.98,23000.0,28.0858,28.1742,28.0803,28.1632,23000.0
2010-11-22 13:30:00,50.98,51.12,50.91,51.11,35400.0,28.1632,28.2405,28.1245,28.235,35400.0
2010-11-22 14:00:00,51.12,51.21,51.07,51.18,48500.0,28.2405,28.2902,28.2129,28.2737,48500.0
2010-11-22 14:30:00,51.16,51.2,51.0,51.05,75800.0,28.2626,28.2847,28.1742,28.2018,75800.0
2010-11-22 15:00:00,51.07,51.1,51.01,51.06,61400.0,28.2129,28.2295,28.1797,28.2074,61400.0
2010-11-22 15:30:00,51.06,51.25,51.03,51.05,97100.0,28.2074,28.3123,28.1908,28.2018,97100.0
2010-11-23 09:30:00,50.75,51.21,50.65,51.15,108700.0,28.0361,28.2902,27.9809,28.2571,108700.0
2010-11-23 10:00:00,51.11,51.31,51.11,51.16,82700.0,28.235,28.3455,28.235,28.2626,82700.0
2010-11-23 10:30:00,51.16,51.22,51.11,51.18,76000.0,28.2626,28.2957,28.235,28.2737,76000.0
2010-11-23 11:00:00,51.17,51.21,51.13,51.17,73400.0,28.2681,28.2902,28.246,28.2681,73400.0
2010-11-23 11:30:00,51.17,51.2,51.05,51.09,108000.0,28.2681,28.2847,28.2018,28.2239,108000.0
2010-11-23 12:00:00,51.1,51.19,51.05,51.15,87600.0,28.2295,28.2792,28.2018,28.2571,87600.0
2010-11-23 12:30:00,51.16,51.24,51.14,51.17,52500.0,28.2626,28.3068,28.2516,28.2681,52500.0
2010-11-23 13:00:00,51.17,51.25,51.13,51.15,127700.0,28.2681,28.3123,28.246,28.2571,127700.0
2010-11-23 13:30:00,51.15,51.17,51.03,51.05,113300.0,28.2571,28.2681,28.1908,28.2018,113300.0
2010-11-23 14:00:00,51.05,51.15,51.0,51.1,130300.0,28.2018,28.2571,28.1742,28.2295,130300.0
2010-11-23 14:30:00,51.1,51.1,51.01,51.03,145100.0,28.2295,28.2295,28.1797,28.1908,145100.0
2010-11-23 15:00:00,51.04,51.11,51.01,51.06,94500.0,28.1963,28.235,28.1797,28.2074,94500.0
2010-11-23 15:30:00,51.06,51.2,51.04,51.1,205500.0,28.2074,28.2847,28.1963,28.2295,205500.0
2010-11-24 09:30:00,51.17,52.12,51.17,51.62,137500.0,28.2681,28.7929,28.2681,28.5167,137500.0
2010-11-24 10:00:00,51.61,51.72,51.56,51.57,96900.0,28.5112,28.572,28.4836,28.4891,96900.0
2010-11-24 10:30:00,51.58,51.75,51.56,51.67,44300.0,28.4946,28.5885,28.4836,28.5443,44300.0
2010-11-24 11:00:00,51.67,51.99,51.63,51.74,241200.0,28.5443,28.7211,28.5222,28.583,241200.0
2010-11-24 11:30:00,51.75,51.95,51.75,51.91,52800.0,28.5885,28.699,28.5885,28.6769,52800.0
2010-11-24 12:00:00,51.88,52.23,51.88,52.22,83200.0,28.6604,28.8537,28.6604,28.8482,83200.0
2010-11-24 12:30:00,52.19,52.45,52.15,52.23,112300.0,28.8316,28.9752,28.8095,28.8537,112300.0
2010-11-24 13:00:00,52.21,52.22,51.97,52.12,51700.0,28.8427,28.8482,28.7101,28.7929,51700.0
2010-11-24 13:30:00,52.11,52.16,51.99,52.14,169400.0,28.7874,28.815,28.7211,28.804,169400.0
2010-11-24 14:00:00,52.13,52.17,52.0,52.15,43900.0,28.7985,28.8206,28.7266,28.8095,43900.0
2010-11-24 14:30:00,52.15,52.21,52.07,52.07,62200.0,28.8095,28.8427,28.7653,28.7653,62200.0
2010-11-24 15:00:00,52.08,52.23,52.05,52.11,84000.0,28.7708,28.8537,28.7543,28.7874,84000.0
2010-11-24 15:30:00,52.1,52.3,52.04,52.23,132000.0,28.7819,28.8924,28.7487,28.8537,132000.0
2010-11-26 09:30:00,52.21,52.37,51.79,52.21,51700.0,28.8427,28.931,28.6106,28.8427,51700.0
2010-11-26 10:00:00,52.24,52.4,52.13,52.17,77200.0,28.8592,28.9476,28.7985,28.8206,77200.0
2010-11-26 10:30:00,52.17,52.17,51.94,51.98,60700.0,28.8206,28.8206,28.6935,28.7156,60700.0
2010-11-26 11:00:00,51.98,52.1,51.9,52.01,34000.0,28.7156,28.7819,28.6714,28.7322,34000.0
2010-11-26 11:30:00,52.01,52.04,51.9,52.0,23500.0,28.7322,28.7487,28.6714,28.7266,23500.0
2010-11-26 12:00:00,52.0,52.09,51.9,52.08,38700.0,28.7266,28.7764,28.6714,28.7708,38700.0
2010-11-26 12:30:00,52.09,52.25,51.83,51.86,82700.0,28.7764,28.8648,28.6327,28.6493,82700.0
2010-11-29 09:30:00,51.72,52.62,51.62,52.6,129500.0,28.572,29.0692,28.5167,29.0581,129500.0
2010-11-29 10:00:00,52.62,52.62,52.24,52.3,171900.0,29.0692,29.0692,28.8592,28.8924,171900.0
2010-11-29 10:30:00,52.29,52.54,52.29,52.41,84900.0,28.8869,29.025,28.8869,28.9531,84900.0
2010-11-29 11:00:00,52.4,52.55,52.35,52.44,95000.0,28.9476,29.0305,28.92,28.9697,95000.0
2010-11-29 11:30:00,52.44,52.55,52.38,52.49,65000.0,28.9697,29.0305,28.9366,28.9973,65000.0
2010-11-29 12:00:00,52.49,52.61,52.4,52.5,76600.0,28.9973,29.0636,28.9476,29.0029,76600.0
2010-11-29 12:30:00,52.52,52.78,52.49,52.71,105200.0,29.0139,29.1575,28.9973,29.1189,105200.0
2010-11-29 13:00:00,52.7,52.7,52.57,52.58,80000.0,29.1134,29.1134,29.0415,29.0471,80000.0
2010-11-29 13:30:00,52.58,52.61,52.46,52.55,92100.0,29.0471,29.0636,28.9808,29.0305,92100.0
2010-11-29 14:00:00,52.57,52.65,52.51,52.65,87600.0,29.0415,29.0857,29.0084,29.0857,87600.0
2010-11-29 14:30:00,52.66,52.78,52.56,52.78,131100.0,29.0913,29.1575,29.036,29.1575,131100.0
2010-11-29 15:00:00,52.78,53.1,52.78,52.99,164500.0,29.1575,29.3343,29.1575,29.2736,164500.0
2010-11-29 15:30:00,52.99,53.05,52.82,52.92,226700.0,29.2736,29.3067,29.1796,29.2349,226700.0
2010-11-30 09:30:00,52.92,53.09,52.63,52.74,146900.0,29.2349,29.3288,29.0747,29.1355,146900.0
2010-11-30 10:00:00,52.8,52.93,52.76,52.87,86200.0,29.1686,29.2404,29.1465,29.2073,86200.0
2010-11-30 10:30:00,52.86,52.93,52.72,52.85,63600.0,29.2017,29.2404,29.1244,29.1962,63600.0
2010-11-30 11:00:00,52.84,52.95,52.75,52.82,66400.0,29.1907,29.2515,29.141,29.1796,66400.0
2010-11-30 11:30:00,52.83,52.92,52.77,52.85,203300.0,29.1852,29.2349,29.152,29.1962,203300.0
2010-11-30 12:00:00,52.85,52.9,52.82,52.87,56900.0,29.1962,29.2238,29.1796,29.2073,56900.0
2010-11-30 12:30:00,52.87,53.01,52.84,53.0,136300.0,29.2073,29.2846,29.1907,29.2791,136300.0
2010-11-30 13:00:00,53.01,53.26,52.96,53.26,91700.0,29.2846,29.4227,29.257,29.4227,91700.0
2010-11-30 13:30:00,53.26,53.28,53.16,53.21,69500.0,29.4227,29.4338,29.3675,29.3951,69500.0
2010-11-30 14:00:00,53.21,53.23,52.95,52.98,87700.0,29.3951,29.4061,29.2515,29.268,87700.0
2010-11-30 14:30:00,52.98,52.98,52.78,52.91,142000.0,29.268,29.268,29.1575,29.2294,142000.0
2010-11-30 15:00:00,52.92,52.92,52.69,52.73,69200.0,29.2349,29.2349,29.1078,29.1299,69200.0
2010-11-30 15:30:00,52.74,52.83,52.48,52.54,219900.0,29.1355,29.1852,28.9918,29.025,219900.0
2010-12-01 09:30:00,53.02,53.06,52.49,52.6,167800.0,29.2901,29.3122,28.9973,29.0581,167800.0
2010-12-01 10:00:00,52.61,52.68,52.53,52.63,109400.0,29.0636,29.1023,29.0194,29.0747,109400.0
2010-12-01 10:30:00,52.63,52.78,52.55,52.6,142200.0,29.0747,29.1575,29.0305,29.0581,142200.0
2010-12-01 11:00:00,52.6,52.62,52.5,52.56,56200.0,29.0581,29.0692,29.0029,29.036,56200.0
2010-12-01 11:30:00,52.56,52.73,52.5,52.71,88500.0,29.036,29.1299,29.0029,29.1189,88500.0
2010-12-01 12:00:00,52.7,52.72,52.63,52.64,48500.0,29.1134,29.1244,29.0747,29.0802,48500.0
2010-12-01 12:30:00,52.64,52.77,52.63,52.71,68900.0,29.0802,29.152,29.0747,29.1189,68900.0
2010-12-01 13:00:00,52.73,52.92,52.67,52.78,50700.0,29.1299,29.2349,29.0968,29.1575,50700.0
2010-12-01 13:30:00,52.77,52.96,52.76,52.95,54600.0,29.152,29.257,29.1465,29.2515,54600.0
2010-12-01 14:00:00,52.94,52.99,52.81,52.86,67700.0,29.2459,29.2736,29.1741,29.2017,67700.0
2010-12-01 14:30:00,52.87,52.99,52.71,52.94,87300.0,29.2073,29.2736,29.1189,29.2459,87300.0
2010-12-01 15:00:00,52.93,53.15,52.93,53.12,161600.0,29.2404,29.3619,29.2404,29.3454,161600.0
2010-12-01 15:30:00,53.11,53.36,53.1,53.27,195000.0,29.3399,29.478,29.3343,29.4282,195000.0
2010-12-02 09:30:00,53.52,53.71,53.04,53.44,95500.0,29.5664,29.6713,29.3012,29.5222,95500.0
2010-12-02 10:00:00,53.42,53.5,53.3,53.4,178900.0,29.5111,29.5553,29.4448,29.5001,178900.0
2010-12-02 10:30:00,53.4,53.43,53.28,53.31,71700.0,29.5001,29.5166,29.4338,29.4503,71700.0
2010-12-02 11:00:00,53.34,53.64,53.31,53.6,81900.0,29.4669,29.6326,29.4503,29.6105,81900.0
2010-12-02 11:30:00,53.59,53.83,53.51,53.82,134000.0,29.605,29.7376,29.5608,29.7321,134000.0
2010-12-02 12:00:00,53.82,53.91,53.55,53.58,135700.0,29.7321,29.7818,29.5829,29.5995,135700.0
2010-12-02 12:30:00,53.58,53.73,53.51,53.52,95900.0,29.5995,29.6824,29.5608,29.5664,95900.0
2010-12-02 13:00:00,53.52,53.53,53.31,53.39,75500.0,29.5664,29.5719,29.4503,29.4945,75500.0
2010-12-02 13:30:00,53.38,53.48,53.27,53.48,85100.0,29.489,29.5443,29.4282,29.5443,85100.0
2010-12-02 14:00:00,53.48,53.57,53.42,53.51,96500.0,29.5443,29.594,29.5111,29.5608,96500.0
2010-12-02 14:30:00,53.51,53.67,53.48,53.58,102700.0,29.5608,29.6492,29.5443,29.5995,102700.0
2010-12-02 15:00:00,53.57,53.69,53.54,53.66,195400.0,29.594,29.6603,29.5774,29.6437,195400.0
2010-12-02 15:30:00,53.65,53.79,53.62,53.75,315000.0,29.6382,29.7155,29.6216,29.6934,315000.0
2010-12-03 09:30:00,53.61,53.95,53.61,53.94,65000.0,29.6161,29.8039,29.6161,29.7984,65000.0
2010-12-03 10:00:00,53.93,54.06,53.79,53.94,122800.0,29.7928,29.8647,29.7155,29.7984,122800.0
2010-12-03 10:30:00,53.94,54.16,53.82,54.16,83200.0,29.7984,29.9199,29.7321,29.9199,83200.0
2010-12-03 11:00:00,54.16,54.19,54.04,54.09,46200.0,29.9199,29.9365,29.8536,29.8812,46200.0
2010-12-03 11:30:00,54.09,54.12,53.79,53.9,48100.0,29.8812,29.8978,29.7155,29.7763,48100.0
2010-12-03 12:00:00,53.89,54.18,53.89,54.07,58600.0,29.7708,29.931,29.7708,29.8702,58600.0
2010-12-03 12:30:00,54.07,54.16,54.06,54.12,33400.0,29.8702,29.9199,29.8647,29.8978,33400.0
2010-12-03 13:00:00,54.12,54.24,54.12,54.22,42500.0,29.8978,29.9641,29.8978,29.9531,42500.0
2010-12-03 13:30:00,54.22,54.23,54.1,54.12,38100.0,29.9531,29.9586,29.8868,29.8978,38100.0
2010-12-03 14:00:00,54.12,54.3,54.09,54.27,46200.0,29.8978,29.9973,29.8812,29.9807,46200.0
2010-12-03 14:30:00,54.26,54.51,54.2,54.38,83300.0,29.9752,30.1133,29.942,30.0414,83300.0
2010-12-03 15:00:00,54.39,54.41,54.31,54.39,85200.0,30.047,30.058,30.0028,30.047,85200.0
2010-12-03 15:30:00,54.39,54.41,54.28,54.29,192500.0,30.047,30.058,29.9862,29.9917,192500.0
2010-12-06 09:30:00,54.35,54.35,53.86,54.0,46300.0,30.0249,30.0249,29.7542,29.8315,46300.0
2010-12-06 10:00:00,54.0,54.0,53.52,53.65,80300.0,29.8315,29.8315,29.5664,29.6382,80300.0
2010-12-06 10:30:00,53.65,53.75,53.34,53.54,83300.0,29.6382,29.6934,29.4669,29.5774,83300.0
2010-12-06 11:00:00,53.57,53.7,53.5,53.66,78000.0,29.594,29.6658,29.5553,29.6437,78000.0
2010-12-06 11:30:00,53.66,53.77,53.57,53.69,93500.0,29.6437,29.7045,29.594,29.6603,93500.0
2010-12-06 12:00:00,53.68,53.69,53.55,53.58,48400.0,29.6547,29.6603,29.5829,29.5995,48400.0
2010-12-06 12:30:00,53.58,53.63,53.47,53.47,40600.0,29.5995,29.6271,29.5387,29.5387,40600.0
2010-12-06 13:00:00,53.47,53.5,53.43,53.5,47900.0,29.5387,29.5553,29.5166,29.5553,47900.0
2010-12-06 13:30:00,53.5,53.53,53.47,53.5,53300.0,29.5553,29.5719,29.5387,29.5553,53300.0
2010-12-06 14:00:00,53.51,53.53,53.38,53.38,74300.0,29.5608,29.5719,29.489,29.489,74300.0
2010-12-06 14:30:00,53.38,53.8,53.36,53.8,200600.0,29.489,29.721,29.478,29.721,200600.0
2010-12-06 15:00:00,53.79,53.99,53.72,53.76,126500.0,29.7155,29.826,29.6768,29.6989,126500.0
2010-12-06 15:30:00,53.77,53.96,53.76,53.94,189500.0,29.7045,29.8094,29.6989,29.7984,189500.0
2010-12-07 09:30:00,54.81,55.0,54.44,54.74,145400.0,30.279,30.384,30.0746,30.2403,145400.0
2010-12-07 10:00:00,54.75,54.78,54.53,54.7,73800.0,30.2458,30.2624,30.1243,30.2182,73800.0
2010-12-07 10:30:00,54.69,54.75,54.63,54.73,126900.0,30.2127,30.2458,30.1796,30.2348,126900.0
2010-12-07 11:00:00,54.73,54.89,54.6,54.81,91400.0,30.2348,30.3232,30.163,30.279,91400.0
2010-12-07 11:30:00,54.82,54.85,54.72,54.81,71200.0,30.2845,30.3011,30.2293,30.279,71200.0
2010-12-07 12:00:00,54.8,54.85,54.7,54.79,52300.0,30.2735,30.3011,30.2182,30.2679,52300.0
2010-12-07 12:30:00,54.79,54.85,54.66,54.81,50700.0,30.2679,30.3011,30.1961,30.279,50700.0
2010-12-07 13:00:00,54.8,54.86,54.75,54.81,62100.0,30.2735,30.3066,30.2458,30.279,62100.0
2010-12-07 13:30:00,54.8,54.83,54.68,54.83,46800.0,30.2735,30.29,30.2072,30.29,46800.0
2010-12-07 14:00:00,54.83,54.84,54.6,54.75,92700.0,30.29,30.2956,30.163,30.2458,92700.0
2010-12-07 14:30:00,54.75,54.99,54.66,54.66,119400.0,30.2458,30.3784,30.1961,30.1961,119400.0
2010-12-07 15:00:00,54.65,54.82,54.62,54.7,151600.0,30.1906,30.2845,30.174,30.2182,151600.0
2010-12-07 15:30:00,54.7,54.71,54.53,54.69,289800.0,30.2182,30.2237,30.1243,30.2127,289800.0
2010-12-08 09:30:00,54.84,54.86,54.02,54.03,80300.0,30.2956,30.3066,29.8426,29.8481,80300.0
2010-12-08 10:00:00,54.03,54.08,53.78,53.81,98000.0,29.8481,29.8757,29.71,29.7266,98000.0
2010-12-08 10:30:00,53.79,53.84,53.64,53.84,66300.0,29.7155,29.7431,29.6326,29.7431,66300.0
2010-12-08 11:00:00,53.82,54.14,53.82,54.08,51800.0,29.7321,29.9089,29.7321,29.8757,51800.0
2010-12-08 11:30:00,54.06,54.12,54.02,54.11,42100.0,29.8647,29.8978,29.8426,29.8923,42100.0
2010-12-08 12:00:00,54.11,54.11,53.95,53.96,33500.0,29.8923,29.8923,29.8039,29.8094,33500.0
2010-12-08 12:30:00,53.96,54.0,53.69,53.71,67600.0,29.8094,29.8315,29.6603,29.6713,67600.0
2010-12-08 13:00:00,53.72,53.85,53.7,53.76,75300.0,29.6768,29.7487,29.6658,29.6989,75300.0
2010-12-08 13:30:00,53.76,53.76,53.62,53.63,46500.0,29.6989,29.6989,29.6216,29.6271,46500.0
2010-12-08 14:00:00,53.62,53.63,53.23,53.32,124500.0,29.6216,29.6271,29.4061,29.4559,124500.0
2010-12-08 14:30:00,53.32,53.49,53.3,53.43,73300.0,29.4559,29.5498,29.4448,29.5166,73300.0
2010-12-08 15:00:00,53.44,53.59,53.44,53.47,80300.0,29.5222,29.605,29.5222,29.5387,80300.0
2010-12-08 15:30:00,53.46,53.97,53.44,53.9,186900.0,29.5332,29.8149,29.5222,29.7763,186900.0
2010-12-09 09:30:00,54.06,54.68,54.06,54.63,82800.0,29.8647,30.2072,29.8647,30.1796,82800.0
2010-12-09 10:00:00,54.64,54.64,54.2,54.29,348500.0,30.1851,30.1851,29.942,29.9917,348500.0
2010-12-09 10:30:00,54.28,54.35,53.69,53.76,134000.0,29.9862,30.0249,29.6603,29.6989,134000.0
2010-12-09 11:00:00,53.72,53.92,53.71,53.73,91700.0,29.6768,29.7873,29.6713,29.6824,91700.0
2010-12-09 11:30:00,53.73,53.73,53.42,53.43,140000.0,29.6824,29.6824,29.5111,29.5166,140000.0
2010-12-09 12:00:00,53.43,53.59,53.42,53.48,57500.0,29.5166,29.605,29.5111,29.5443,57500.0
2010-12-09 12:30:00,53.49,53.7,53.44,53.69,36800.0,29.5498,29.6658,29.5222,29.6603,36800.0
2010-12-09 13:00:00,53.69,53.91,53.69,53.76,50000.0,29.6603,29.7818,29.6603,29.6989,50000.0
2010-12-09 13:30:00,53.77,53.86,53.35,53.36,52900.0,29.7045,29.7542,29.4724,29.478,52900.0
2010-12-09 14:00:00,53.35,53.36,53.17,53.29,132800.0,29.4724,29.478,29.373,29.4393,132800.0
2010-12-09 14:30:00,53.29,53.48,53.29,53.34,81800.0,29.4393,29.5443,29.4393,29.4669,81800.0
2010-12-09 15:00:00,53.33,53.33,53.07,53.11,163100.0,29.4614,29.4614,29.3178,29.3399,163100.0
2010-12-09 15:30:00,53.1,53.25,52.72,52.85,462000.0,29.3343,29.4172,29.1244,29.1962,462000.0
2010-12-10 09:30:00,53.01,53.11,52.68,52.72,117000.0,29.2846,29.3399,29.1023,29.1244,117000.0
2010-12-10 10:00:00,52.73,52.77,52.54,52.68,109600.0,29.1299,29.152,29.025,29.1023,109600.0
2010-12-10 10:30:00,52.7,52.99,52.69,52.95,119300.0,29.1134,29.2736,29.1078,29.2515,119300.0
2010-12-10 11:00:00,52.95,53.38,52.85,53.16,166800.0,29.2515,29.489,29.1962,29.3675,166800.0
2010-12-10 11:30:00,53.16,53.35,53.08,53.28,93800.0,29.3675,29.4724,29.3233,29.4338,93800.0
2010-12-10 12:00:00,53.27,53.32,53.25,53.3,34000.0,29.4282,29.4559,29.4172,29.4448,34000.0
2010-12-10 12:30:00,53.3,53.32,53.23,53.26,77200.0,29.4448,29.4559,29.4061,29.4227,77200.0
2010-12-10 13:00:00,53.29,53.53,53.27,53.44,74400.0,29.4393,29.5719,29.4282,29.5222,74400.0
2010-12-10 13:30:00,53.45,53.69,53.44,53.67,36400.0,29.5277,29.6603,29.5222,29.6492,36400.0
2010-12-10 14:00:00,53.66,53.9,53.66,53.78,74100.0,29.6437,29.7763,29.6437,29.71,74100.0
2010-12-10 14:30:00,53.77,53.91,53.72,53.75,72600.0,29.7045,29.7818,29.6768,29.6934,72600.0
2010-12-10 15:00:00,53.75,53.82,53.69,53.81,83900.0,29.6934,29.7321,29.6603,29.7266,83900.0
2010-12-10 15:30:00,53.8,53.8,53.65,53.66,158100.0,29.721,29.721,29.6382,29.6437,158100.0
2010-12-13 09:30:00,53.63,54.69,53.1,53.3,69200.0,29.9237,30.5151,29.6279,29.7395,69200.0
2010-12-13 10:00:00,53.3,53.57,53.26,53.49,44500.0,29.7395,29.8902,29.7172,29.8456,44500.0
2010-12-13 10:30:00,53.49,53.56,53.35,53.37,100200.0,29.8456,29.8846,29.7674,29.7786,100200.0
2010-12-13 11:00:00,53.38,53.71,53.35,53.71,149000.0,29.7842,29.9683,29.7674,29.9683,149000.0
2010-12-13 11:30:00,53.71,53.83,53.58,53.81,77300.0,29.9683,30.0353,29.8958,30.0241,77300.0
2010-12-13 12:00:00,53.83,53.9,53.73,53.83,28000.0,30.0353,30.0743,29.9795,30.0353,28000.0
2010-12-13 12:30:00,53.83,53.9,53.8,53.89,28600.0,30.0353,30.0743,30.0185,30.0687,28600.0
2010-12-13 13:00:00,53.89,53.89,53.72,53.72,45000.0,30.0687,30.0687,29.9739,29.9739,45000.0
2010-12-13 13:30:00,53.72,53.76,53.56,53.63,73800.0,29.9739,29.9962,29.8846,29.9237,73800.0
2010-12-13 14:00:00,53.63,53.65,53.53,53.53,67200.0,29.9237,29.9348,29.8679,29.8679,67200.0
2010-12-13 14:30:00,53.53,53.55,53.35,53.37,88300.0,29.8679,29.879,29.7674,29.7786,88300.0
2010-12-13 15:00:00,53.38,53.39,53.18,53.21,141600.0,29.7842,29.7898,29.6726,29.6893,141600.0
2010-12-13 15:30:00,53.21,53.23,52.9,52.91,345700.0,29.6893,29.7005,29.5164,29.5219,345700.0
2010-12-14 09:30:00,53.1,53.1,52.28,52.43,87400.0,29.6279,29.6279,29.1704,29.2541,87400.0
2010-12-14 10:00:00,52.43,52.59,52.31,52.44,264300.0,29.2541,29.3434,29.1872,29.2597,264300.0
2010-12-14 10:30:00,52.44,52.52,52.28,52.41,104400.0,29.2597,29.3043,29.1704,29.243,104400.0
2010-12-14 11:00:00,52.41,52.41,52.25,52.25,71900.0,29.243,29.243,29.1537,29.1537,71900.0
2010-12-14 11:30:00,52.25,52.59,52.24,52.37,170500.0,29.1537,29.3434,29.1481,29.2206,170500.0
2010-12-14 12:00:00,52.38,52.47,52.21,52.24,88100.0,29.2262,29.2764,29.1314,29.1481,88100.0
2010-12-14 12:30:00,52.25,52.27,52.03,52.03,268800.0,29.1537,29.1648,29.0309,29.0309,268800.0
2010-12-14 13:00:00,52.04,52.15,51.88,51.89,83300.0,29.0365,29.0979,28.9472,28.9528,83300.0
2010-12-14 13:30:00,51.88,52.04,51.86,52.01,72400.0,28.9472,29.0365,28.9361,29.0198,72400.0
2010-12-14 14:00:00,52.0,52.01,51.84,51.88,98000.0,29.0142,29.0198,28.9249,28.9472,98000.0
2010-12-14 14:30:00,51.88,51.88,51.55,51.77,172600.0,28.9472,28.9472,28.7631,28.8859,172600.0
2010-12-14 15:00:00,51.75,51.86,51.64,51.8,298100.0,28.8747,28.9361,28.8133,28.9026,298100.0
2010-12-14 15:30:00,51.79,51.79,51.14,51.43,516400.0,28.897,28.897,28.5343,28.6961,516400.0
2010-12-15 09:30:00,52.06,52.5,51.7,52.38,119500.0,29.0477,29.2932,28.8468,29.2262,119500.0
2010-12-15 10:00:00,52.39,52.58,52.02,52.02,49000.0,29.2318,29.3378,29.0253,29.0253,49000.0
2010-12-15 10:30:00,52.03,52.63,52.03,52.63,77500.0,29.0309,29.3657,29.0309,29.3657,77500.0
2010-12-15 11:00:00,52.62,52.71,52.15,52.25,80900.0,29.3601,29.4103,29.0979,29.1537,80900.0
2010-12-15 11:30:00,52.26,52.29,52.12,52.24,66300.0,29.1593,29.176,29.0811,29.1481,66300.0
2010-12-15 12:00:00,52.25,52.25,52.04,52.05,39700.0,29.1537,29.1537,29.0365,29.0421,39700.0
2010-12-15 12:30:00,52.04,52.1,51.67,51.69,105000.0,29.0365,29.07,28.8301,28.8412,105000.0
2010-12-15 13:00:00,51.69,51.84,51.56,51.84,80600.0,28.8412,28.9249,28.7687,28.9249,80600.0
2010-12-15 13:30:00,51.84,52.2,51.79,52.2,110500.0,28.9249,29.1258,28.897,29.1258,110500.0
2010-12-15 14:00:00,52.18,52.2,51.94,52.0,176600.0,29.1146,29.1258,28.9807,29.0142,176600.0
2010-12-15 14:30:00,52.0,52.01,51.33,51.33,255800.0,29.0142,29.0198,28.6403,28.6403,255800.0
2010-12-15 15:00:00,51.35,51.59,51.33,51.43,130200.0,28.6515,28.7854,28.6403,28.6961,130200.0
2010-12-15 15:30:00,51.43,51.61,51.33,51.43,381300.0,28.6961,28.7966,28.6403,28.6961,381300.0
2010-12-16 09:30:00,51.63,51.85,51.39,51.58,89700.0,28.8077,28.9305,28.6738,28.7798,89700.0
2010-12-16 10:00:00,51.58,51.7,51.4,51.51,70300.0,28.7798,28.8468,28.6794,28.7408,70300.0
2010-12-16 10:30:00,51.51,51.55,51.31,51.49,70700.0,28.7408,28.7631,28.6292,28.7296,70700.0
2010-12-16 11:00:00,51.5,51.71,51.49,51.6,202100.0,28.7352,28.8524,28.7296,28.791,202100.0
2010-12-16 11:30:00,51.61,51.65,51.56,51.6,217700.0,28.7966,28.8189,28.7687,28.791,217700.0
2010-12-16 12:00:00,51.6,51.64,51.54,51.63,161700.0,28.791,28.8133,28.7575,28.8077,161700.0
2010-12-16 12:30:00,51.63,51.7,51.6,51.63,142900.0,28.8077,28.8468,28.791,28.8077,142900.0
2010-12-16 13:00:00,51.63,51.69,51.59,51.64,183700.0,28.8077,28.8412,28.7854,28.8133,183700.0
2010-12-16 13:30:00,51.64,51.67,51.6,51.62,47100.0,28.8133,28.8301,28.791,28.8022,47100.0
2010-12-16 14:00:00,51.64,51.66,51.6,51.62,69800.0,28.8133,28.8245,28.791,28.8022,69800.0
2010-12-16 14:30:00,51.62,51.66,51.58,51.65,191600.0,28.8022,28.8245,28.7798,28.8189,191600.0
2010-12-16 15:00:00,51.66,51.68,51.52,51.53,158600.0,28.8245,28.8356,28.7464,28.7519,158600.0
2010-12-16 15:30:00,51.54,51.75,51.48,51.73,327100.0,28.7575,28.8747,28.724,28.8635,327100.0
2010-12-17 09:30:00,49.85,50.0,48.66,48.68,896700.0,27.8146,27.8983,27.1506,27.1617,896700.0
2010-12-17 10:00:00,48.68,49.12,48.52,48.55,541500.0,27.1617,27.4072,27.0725,27.0892,541500.0
2010-12-17 10:30:00,48.54,48.67,47.42,48.06,836400.0,27.0836,27.1562,26.4587,26.8158,836400.0
2010-12-17 11:00:00,48.06,49.36,47.92,49.02,516200.0,26.8158,27.5412,26.7377,27.3515,516200.0
2010-12-17 11:30:00,49.01,49.19,48.92,49.08,240100.0,27.3459,27.4463,27.2957,27.3849,240100.0
2010-12-17 12:00:00,49.09,49.18,48.71,48.85,208700.0,27.3905,27.4407,27.1785,27.2566,208700.0
2010-12-17 12:30:00,48.85,49.03,48.81,48.89,167400.0,27.2566,27.357,27.2343,27.2789,167400.0
2010-12-17 13:00:00,48.89,48.96,48.75,48.83,139000.0,27.2789,27.318,27.2008,27.2454,139000.0
2010-12-17 13:30:00,48.84,48.84,48.4,48.42,183600.0,27.251,27.251,27.0055,27.0167,183600.0
2010-12-17 14:00:00,48.41,48.54,48.2,48.32,214100.0,27.0111,27.0836,26.8939,26.9609,214100.0
2010-12-17 14:30:00,48.31,48.53,48.31,48.43,243300.0,26.9553,27.078,26.9553,27.0223,243300.0
2010-12-17 15:00:00,48.44,48.55,47.89,47.96,455000.0,27.0278,27.0892,26.7209,26.76,455000.0
2010-12-17 15:30:00,47.98,48.36,47.78,48.3,735000.0,26.7712,26.9832,26.6596,26.9497,735000.0
2010-12-20 09:30:00,48.56,48.56,48.05,48.35,145700.0,27.0948,27.0948,26.8102,26.9776,145700.0
2010-12-20 10:00:00,48.35,48.36,48.15,48.22,104900.0,26.9776,26.9832,26.866,26.9051,104900.0
2010-12-20 10:30:00,48.2,48.46,48.17,48.3,125100.0,26.8939,27.039,26.8772,26.9497,125100.0
2010-12-20 11:00:00,48.28,48.52,48.28,48.47,71700.0,26.9386,27.0725,26.9386,27.0446,71700.0
2010-12-20 11:30:00,48.46,48.6,48.46,48.55,261600.0,27.039,27.1171,27.039,27.0892,261600.0
2010-12-20 12:00:00,48.55,48.56,48.32,48.39,112200.0,27.0892,27.0948,26.9609,26.9999,112200.0
2010-12-20 12:30:00,48.39,48.57,48.37,48.49,50400.0,26.9999,27.1004,26.9888,27.0557,50400.0
2010-12-20 13:00:00,48.49,48.53,48.38,48.47,60400.0,27.0557,27.078,26.9944,27.0446,60400.0
2010-12-20 13:30:00,48.47,48.53,48.41,48.49,66200.0,27.0446,27.078,27.0111,27.0557,66200.0
2010-12-20 14:00:00,48.48,48.57,48.44,48.55,62500.0,27.0501,27.1004,27.0278,27.0892,62500.0
2010-12-20 14:30:00,48.53,48.55,48.43,48.55,85400.0,27.078,27.0892,27.0223,27.0892,85400.0
2010-12-20 15:00:00,48.54,48.56,48.43,48.49,205900.0,27.0836,27.0948,27.0223,27.0557,205900.0
2010-12-20 15:30:00,48.49,48.56,48.33,48.5,360000.0,27.0557,27.0948,26.9665,27.0613,360000.0
2010-12-21 09:30:00,48.77,49.06,48.65,48.81,105700.0,27.212,27.3738,27.145,27.2343,105700.0
2010-12-21 10:00:00,48.81,48.94,48.66,48.93,28900.0,27.2343,27.3068,27.1506,27.3012,28900.0
2010-12-21 10:30:00,48.95,49.02,48.7,48.82,83200.0,27.3124,27.3515,27.1729,27.2399,83200.0
2010-12-21 11:00:00,48.82,48.93,48.7,48.83,41200.0,27.2399,27.3012,27.1729,27.2454,41200.0
2010-12-21 11:30:00,48.86,48.9,48.72,48.73,53400.0,27.2622,27.2845,27.1841,27.1896,53400.0
2010-12-21 12:00:00,48.73,48.83,48.7,48.73,121600.0,27.1896,27.2454,27.1729,27.1896,121600.0
2010-12-21 12:30:00,48.73,48.77,48.68,48.69,42400.0,27.1896,27.212,27.1617,27.1673,42400.0
2010-12-21 13:00:00,48.69,48.74,48.66,48.71,57200.0,27.1673,27.1952,27.1506,27.1785,57200.0
2010-12-21 13:30:00,48.7,48.74,48.61,48.64,63500.0,27.1729,27.1952,27.1227,27.1394,63500.0
2010-12-21 14:00:00,48.65,48.75,48.58,48.75,61100.0,27.145,27.2008,27.1059,27.2008,61100.0
2010-12-21 14:30:00,48.76,48.81,48.67,48.79,42500.0,27.2064,27.2343,27.1562,27.2231,42500.0
2010-12-21 15:00:00,48.8,49.01,48.76,48.97,74100.0,27.2287,27.3459,27.2064,27.3236,74100.0
2010-12-21 15:30:00,48.98,49.02,48.92,48.92,183400.0,27.3291,27.3515,27.2957,27.2957,183400.0
2010-12-22 09:30:00,49.15,49.48,49.12,49.27,69000.0,27.424,27.6081,27.4072,27.4909,69000.0
2010-12-22 10:00:00,49.29,49.71,49.28,49.7,90400.0,27.5021,27.7364,27.4965,27.7309,90400.0
2010-12-22 10:30:00,49.68,49.82,49.62,49.64,124400.0,27.7197,27.7978,27.6862,27.6974,124400.0
2010-12-22 11:00:00,49.64,49.65,49.49,49.49,75400.0,27.6974,27.703,27.6137,27.6137,75400.0
2010-12-22 11:30:00,49.5,49.65,49.42,49.64,51300.0,27.6193,27.703,27.5746,27.6974,51300.0
2010-12-22 12:00:00,49.63,49.97,49.62,49.89,89600.0,27.6918,27.8815,27.6862,27.8369,89600.0
2010-12-22 12:30:00,49.89,49.9,49.72,49.76,59100.0,27.8369,27.8425,27.742,27.7643,59100.0
2010-12-22 13:00:00,49.76,49.81,49.67,49.8,43100.0,27.7643,27.7922,27.7141,27.7867,43100.0
2010-12-22 13:30:00,49.8,49.8,49.69,49.71,129600.0,27.7867,27.7867,27.7253,27.7364,129600.0
2010-12-22 14:00:00,49.71,49.72,49.5,49.59,51800.0,27.7364,27.742,27.6193,27.6695,51800.0
2010-12-22 14:30:00,49.59,49.77,49.59,49.73,85900.0,27.6695,27.7699,27.6695,27.7476,85900.0
2010-12-22 15:00:00,49.73,49.74,49.47,49.54,96500.0,27.7476,27.7532,27.6025,27.6416,96500.0
2010-12-22 15:30:00,49.54,49.59,49.42,49.57,176300.0,27.6416,27.6695,27.5746,27.6583,176300.0
2010-12-23 09:30:00,49.76,49.9,49.26,49.39,103300.0,27.7643,27.8425,27.4854,27.5579,103300.0
2010-12-23 10:00:00,49.38,49.48,49.02,49.25,107400.0,27.5523,27.6081,27.3515,27.4798,107400.0
2010-12-23 10:30:00,49.28,49.77,49.28,49.55,113700.0,27.4965,27.7699,27.4965,27.6472,113700.0
2010-12-23 11:00:00,49.56,50.1,49.56,50.0,136300.0,27.6528,27.9541,27.6528,27.8983,136300.0
2010-12-23 11:30:00,49.99,50.06,49.95,50.01,89000.0,27.8927,27.9317,27.8704,27.9038,89000.0
2010-12-23 12:00:00,50.04,50.04,49.75,49.88,126700.0,27.9206,27.9206,27.7588,27.8313,126700.0
2010-12-23 12:30:00,49.9,49.9,49.71,49.8,103600.0,27.8425,27.8425,27.7364,27.7867,103600.0
2010-12-23 13:00:00,49.8,49.83,49.72,49.81,39800.0,27.7867,27.8034,27.742,27.7922,39800.0
2010-12-23 13:30:00,49.83,50.02,49.81,49.89,131000.0,27.8034,27.9094,27.7922,27.8369,131000.0
2010-12-23 14:00:00,49.89,49.94,49.73,49.78,36200.0,27.8369,27.8648,27.7476,27.7755,36200.0
2010-12-23 14:30:00,49.78,49.83,49.68,49.7,62400.0,27.7755,27.8034,27.7197,27.7309,62400.0
2010-12-23 15:00:00,49.72,49.79,49.68,49.79,69300.0,27.742,27.7811,27.7197,27.7811,69300.0
2010-12-23 15:30:00,49.79,49.88,49.72,49.76,179000.0,27.7811,27.8313,27.742,27.7643,179000.0
2010-12-27 09:30:00,49.7,49.76,49.52,49.76,60900.0,27.7309,27.7643,27.6304,27.7643,60900.0
2010-12-27 10:00:00,49.76,49.97,49.65,49.86,62000.0,27.7643,27.8815,27.703,27.8201,62000.0
2010-12-27 10:30:00,49.85,49.92,49.65,49.77,122400.0,27.8146,27.8536,27.703,27.7699,122400.0
2010-12-27 11:00:00,49.77,49.81,49.63,49.78,19900.0,27.7699,27.7922,27.6918,27.7755,19900.0
2010-12-27 11:30:00,49.78,49.82,49.68,49.74,20000.0,27.7755,27.7978,27.7197,27.7532,20000.0
2010-12-27 12:00:00,49.75,49.81,49.74,49.75,17500.0,27.7588,27.7922,27.7532,27.7588,17500.0
2010-12-27 12:30:00,49.75,49.81,49.73,49.81,11500.0,27.7588,27.7922,27.7476,27.7922,11500.0
2010-12-27 13:00:00,49.8,49.82,49.7,49.77,22000.0,27.7867,27.7978,27.7309,27.7699,22000.0
2010-12-27 13:30:00,49.78,49.8,49.68,49.79,25400.0,27.7755,27.7867,27.7197,27.7811,25400.0
2010-12-27 14:00:00,49.79,49.8,49.67,49.74,19200.0,27.7811,27.7867,27.7141,27.7532,19200.0
2010-12-27 14:30:00,49.75,49.83,49.72,49.75,46900.0,27.7588,27.8034,27.742,27.7588,46900.0
2010-12-27 15:00:00,49.74,49.81,49.7,49.78,125600.0,27.7532,27.7922,27.7309,27.7755,125600.0
2010-12-27 15:30:00,49.76,49.91,49.72,49.87,110400.0,27.7643,27.848,27.742,27.8257,110400.0
2010-12-28 09:30:00,49.83,50.06,49.57,49.98,71400.0,27.8034,27.9317,27.6583,27.8871,71400.0
2010-12-28 10:00:00,50.02,50.17,49.91,50.0,33500.0,27.9094,27.9931,27.848,27.8983,33500.0
2010-12-28 10:30:00,49.97,50.04,49.87,49.99,126800.0,27.8815,27.9206,27.8257,27.8927,126800.0
2010-12-28 11:00:00,49.99,50.23,49.99,50.14,22900.0,27.8927,28.0266,27.8927,27.9764,22900.0
2010-12-28 11:30:00,50.15,50.45,50.14,50.34,21800.0,27.982,28.1493,27.9764,28.088,21800.0
2010-12-28 12:00:00,50.33,50.34,49.99,50.03,68500.0,28.0824,28.088,27.8927,27.915,68500.0
2010-12-28 12:30:00,50.06,50.13,50.01,50.09,33300.0,27.9317,27.9708,27.9038,27.9485,33300.0
2010-12-28 13:00:00,50.08,50.26,50.02,50.23,50700.0,27.9429,28.0433,27.9094,28.0266,50700.0
2010-12-28 13:30:00,50.26,50.5,50.25,50.47,38600.0,28.0433,28.1772,28.0377,28.1605,38600.0
2010-12-28 14:00:00,50.48,50.5,50.36,50.41,23700.0,28.1661,28.1772,28.0991,28.127,23700.0
2010-12-28 14:30:00,50.41,50.6,50.4,50.51,34800.0,28.127,28.233,28.1214,28.1828,34800.0
2010-12-28 15:00:00,50.5,50.65,50.44,50.52,95500.0,28.1772,28.2609,28.1438,28.1884,95500.0
2010-12-28 15:30:00,50.52,50.62,50.45,50.49,126000.0,28.1884,28.2442,28.1493,28.1717,126000.0
2010-12-29 09:30:00,50.58,50.59,50.21,50.41,32100.0,28.2219,28.2275,28.0154,28.127,32100.0
2010-12-29 10:00:00,50.4,50.67,50.4,50.64,24600.0,28.1214,28.2721,28.1214,28.2554,24600.0
2010-12-29 10:30:00,50.65,50.72,50.51,50.7,41100.0,28.2609,28.3,28.1828,28.2888,41100.0
2010-12-29 11:00:00,50.68,50.73,50.47,50.71,79300.0,28.2777,28.3056,28.1605,28.2944,79300.0
2010-12-29 11:30:00,50.67,50.77,50.59,50.59,29800.0,28.2721,28.3279,28.2275,28.2275,29800.0
2010-12-29 12:00:00,50.62,50.68,50.57,50.66,35900.0,28.2442,28.2777,28.2163,28.2665,35900.0
2010-12-29 12:30:00,50.67,50.69,50.57,50.6,27300.0,28.2721,28.2833,28.2163,28.233,27300.0
2010-12-29 13:00:00,50.6,50.63,50.52,50.54,32000.0,28.233,28.2498,28.1884,28.1996,32000.0
2010-12-29 13:30:00,50.55,50.62,50.54,50.55,22300.0,28.2051,28.2442,28.1996,28.2051,22300.0
2010-12-29 14:00:00,50.56,50.75,50.56,50.62,28500.0,28.2107,28.3167,28.2107,28.2442,28500.0
2010-12-29 14:30:00,50.6,50.68,50.6,50.67,25500.0,28.233,28.2777,28.233,28.2721,25500.0
2010-12-29 15:00:00,50.67,50.76,50.63,50.68,50400.0,28.2721,28.3223,28.2498,28.2777,50400.0
2010-12-29 15:30:00,50.67,50.76,50.61,50.74,128600.0,28.2721,28.3223,28.2386,28.3112,128600.0
2010-12-30 09:30:00,50.92,51.17,50.73,51.01,59000.0,28.4116,28.5511,28.3056,28.4618,59000.0
2010-12-30 10:00:00,51.01,51.04,50.92,50.94,62400.0,28.4618,28.4785,28.4116,28.4227,62400.0
2010-12-30 10:30:00,50.93,50.98,50.78,50.87,118300.0,28.4172,28.4451,28.3335,28.3837,118300.0
2010-12-30 11:00:00,50.88,51.12,50.78,51.12,355700.0,28.3893,28.5232,28.3335,28.5232,355700.0
2010-12-30 11:30:00,51.13,51.96,51.04,51.04,161600.0,28.5288,28.9919,28.4785,28.4785,161600.0
2010-12-30 12:00:00,51.06,51.2,50.97,51.07,26600.0,28.4897,28.5678,28.4395,28.4953,26600.0
2010-12-30 12:30:00,51.07,51.18,51.02,51.08,38500.0,28.4953,28.5567,28.4674,28.5009,38500.0
2010-12-30 13:00:00,51.09,51.25,51.08,51.14,34200.0,28.5064,28.5957,28.5009,28.5343,34200.0
2010-12-30 13:30:00,51.15,51.26,51.12,51.21,27800.0,28.5399,28.6013,28.5232,28.5734,27800.0
2010-12-30 14:00:00,51.21,51.24,51.14,51.19,31600.0,28.5734,28.5901,28.5343,28.5622,31600.0
2010-12-30 14:30:00,51.18,51.4,51.18,51.38,84900.0,28.5567,28.6794,28.5567,28.6682,84900.0
2010-12-30 15:00:00,51.39,51.44,51.35,51.44,123200.0,28.6738,28.7017,28.6515,28.7017,123200.0
2010-12-30 15:30:00,51.43,51.5,51.42,51.45,201900.0,28.6961,28.7352,28.6906,28.7073,201900.0
2010-12-31 09:30:00,51.78,52.19,51.71,52.03,172600.0,28.8914,29.1202,28.8524,29.0309,172600.0
2010-12-31 10:00:00,52.03,52.14,51.96,52.05,114700.0,29.0309,29.0923,28.9919,29.0421,114700.0
2010-12-31 10:30:00,52.06,52.26,52.04,52.19,84500.0,29.0477,29.1593,29.0365,29.1202,84500.0
2010-12-31 11:00:00,52.18,52.38,52.07,52.1,83900.0,29.1146,29.2262,29.0532,29.07,83900.0
2010-12-31 11:30:00,52.11,52.15,51.93,52.03,74000.0,29.0756,29.0979,28.9751,29.0309,74000.0
2010-12-31 12:00:00,52.02,52.13,51.94,52.06,84900.0,29.0253,29.0867,28.9807,29.0477,84900.0
2010-12-31 12:30:00,52.05,52.05,51.87,51.94,46000.0,29.0421,29.0421,28.9417,28.9807,46000.0
2010-12-31 13:00:00,51.95,52.0,51.75,51.86,64800.0,28.9863,29.0142,28.8747,28.9361,64800.0
2010-12-31 13:30:00,51.85,51.86,51.68,51.78,68800.0,28.9305,28.9361,28.8356,28.8914,68800.0
2010-12-31 14:00:00,51.76,51.88,51.71,51.8,88100.0,28.8803,28.9472,28.8524,28.9026,88100.0
2010-12-31 14:30:00,51.79,51.9,51.74,51.76,70400.0,28.897,28.9584,28.8691,28.8803,70400.0
2010-12-31 15:00:00,51.76,51.81,51.7,51.75,74500.0,28.8803,28.9082,28.8468,28.8747,74500.0
2010-12-31 15:30:00,51.75,51.84,51.45,51.58,189600.0,28.8747,28.9249,28.7073,28.7798,189600.0
2011-01-03 09:30:00,52.14,52.15,51.82,52.09,122400.0,29.0923,29.0979,28.9138,29.0644,122400.0
2011-01-03 10:00:00,52.1,52.12,51.86,51.94,103300.0,29.07,29.0811,28.9361,28.9807,103300.0
2011-01-03 10:30:00,51.94,51.99,51.84,51.9,74500.0,28.9807,29.0086,28.9249,28.9584,74500.0
2011-01-03 11:00:00,51.9,52.01,51.82,51.98,98200.0,28.9584,29.0198,28.9138,29.003,98200.0
2011-01-03 11:30:00,52.0,52.01,51.92,51.98,63000.0,29.0142,29.0198,28.9695,29.003,63000.0
2011-01-03 12:00:00,51.99,52.04,51.95,51.95,51800.0,29.0086,29.0365,28.9863,28.9863,51800.0
2011-01-03 12:30:00,51.96,52.04,51.78,51.81,80200.0,28.9919,29.0365,28.8914,28.9082,80200.0
2011-01-03 13:00:00,51.81,51.89,51.78,51.85,39200.0,28.9082,28.9528,28.8914,28.9305,39200.0
2011-01-03 13:30:00,51.83,52.03,51.82,52.03,61100.0,28.9193,29.0309,28.9138,29.0309,61100.0
2011-01-03 14:00:00,52.01,52.01,51.85,51.92,102100.0,29.0198,29.0198,28.9305,28.9695,102100.0
2011-01-03 14:30:00,51.92,52.02,51.81,51.94,66100.0,28.9695,29.0253,28.9082,28.9807,66100.0
2011-01-03 15:00:00,51.94,51.99,51.85,51.95,82800.0,28.9807,29.0086,28.9305,28.9863,82800.0
2011-01-03 15:30:00,51.94,52.15,51.89,52.04,336600.0,28.9807,29.0979,28.9528,29.0365,336600.0
2011-01-04 09:30:00,52.3,52.82,52.28,52.3,261400.0,29.1816,29.4717,29.1704,29.1816,261400.0
2011-01-04 10:00:00,52.31,52.42,52.13,52.25,122400.0,29.1872,29.2485,29.0867,29.1537,122400.0
2011-01-04 10:30:00,52.25,52.28,51.91,51.95,192600.0,29.1537,29.1704,28.964,28.9863,192600.0
2011-01-04 11:00:00,51.93,51.98,51.42,51.44,191200.0,28.9751,29.003,28.6906,28.7017,191200.0
2011-01-04 11:30:00,51.44,51.52,51.15,51.2,165600.0,28.7017,28.7464,28.5399,28.5678,165600.0
2011-01-04 12:00:00,51.21,51.27,50.82,51.02,144900.0,28.5734,28.6069,28.3558,28.4674,144900.0
2011-01-04 12:30:00,51.01,51.28,50.92,51.26,113600.0,28.4618,28.6125,28.4116,28.6013,113600.0
2011-01-04 13:00:00,51.27,51.41,51.14,51.4,65000.0,28.6069,28.685,28.5343,28.6794,65000.0
2011-01-04 13:30:00,51.4,51.51,51.28,51.33,78300.0,28.6794,28.7408,28.6125,28.6403,78300.0
2011-01-04 14:00:00,51.32,51.39,50.97,51.09,115500.0,28.6348,28.6738,28.4395,28.5064,115500.0
2011-01-04 14:30:00,51.09,51.23,50.95,50.99,81000.0,28.5064,28.5846,28.4283,28.4506,81000.0
2011-01-04 15:00:00,50.98,50.98,50.64,50.76,171500.0,28.4451,28.4451,28.2554,28.3223,171500.0
2011-01-04 15:30:00,50.75,51.06,50.65,50.99,353800.0,28.3167,28.4897,28.2609,28.4506,353800.0
2011-01-05 09:30:00,51.17,51.52,50.89,51.03,123500.0,28.5511,28.7464,28.3948,28.473,123500.0
2011-01-05 10:00:00,51.04,51.14,51.01,51.07,112900.0,28.4785,28.5343,28.4618,28.4953,112900.0
2011-01-05 10:30:00,51.07,51.1,50.95,51.0,86900.0,28.4953,28.512,28.4283,28.4562,86900.0
2011-01-05 11:00:00,51.01,51.09,50.8,51.08,100200.0,28.4618,28.5064,28.3446,28.5009,100200.0
2011-01-05 11:30:00,51.1,51.17,50.93,51.03,112000.0,28.512,28.5511,28.4172,28.473,112000.0
2011-01-05 12:00:00,51.03,51.16,50.93,50.94,38600.0,28.473,28.5455,28.4172,28.4227,38600.0
2011-01-05 12:30:00,50.95,51.11,50.93,51.09,26500.0,28.4283,28.5176,28.4172,28.5064,26500.0
2011-01-05 13:00:00,51.08,51.1,50.82,50.87,63800.0,28.5009,28.512,28.3558,28.3837,63800.0
2011-01-05 13:30:00,50.87,50.88,50.63,50.7,73000.0,28.3837,28.3893,28.2498,28.2888,73000.0
2011-01-05 14:00:00,50.71,51.06,50.71,51.01,75300.0,28.2944,28.4897,28.2944,28.4618,75300.0
2011-01-05 14:30:00,50.99,51.06,50.73,51.05,85800.0,28.4506,28.4897,28.3056,28.4841,85800.0
2011-01-05 15:00:00,51.05,51.31,51.01,51.19,125000.0,28.4841,28.6292,28.4618,28.5622,125000.0
2011-01-05 15:30:00,51.2,51.29,51.1,51.27,168000.0,28.5678,28.618,28.512,28.6069,168000.0
2011-01-06 09:30:00,51.49,51.75,51.3,51.4,105500.0,28.7296,28.8747,28.6236,28.6794,105500.0
2011-01-06 10:00:00,51.44,51.51,51.23,51.45,106100.0,28.7017,28.7408,28.5846,28.7073,106100.0
2011-01-06 10:30:00,51.44,51.75,51.43,51.73,74200.0,28.7017,28.8747,28.6961,28.8635,74200.0
2011-01-06 11:00:00,51.74,51.91,51.66,51.82,117200.0,28.8691,28.964,28.8245,28.9138,117200.0
2011-01-06 11:30:00,51.81,51.99,51.58,51.58,90400.0,28.9082,29.0086,28.7798,28.7798,90400.0
2011-01-06 12:00:00,51.62,51.71,51.42,51.69,59000.0,28.8022,28.8524,28.6906,28.8412,59000.0
2011-01-06 12:30:00,51.69,52.09,51.58,52.0,76800.0,28.8412,29.0644,28.7798,29.0142,76800.0
2011-01-06 13:00:00,51.99,52.14,51.93,51.99,127500.0,29.0086,29.0923,28.9751,29.0086,127500.0
2011-01-06 13:30:00,52.0,52.06,51.94,52.05,58300.0,29.0142,29.0477,28.9807,29.0421,58300.0
2011-01-06 14:00:00,52.06,52.3,52.0,52.25,63100.0,29.0477,29.1816,29.0142,29.1537,63100.0
2011-01-06 14:30:00,52.26,52.27,52.06,52.13,88300.0,29.1593,29.1648,29.0477,29.0867,88300.0
2011-01-06 15:00:00,52.14,52.16,51.72,51.78,151000.0,29.0923,29.1035,28.858,28.8914,151000.0
2011-01-06 15:30:00,51.77,51.99,51.68,51.93,284600.0,28.8859,29.0086,28.8356,28.9751,284600.0
2011-01-07 09:30:00,51.97,52.75,51.5,51.51,164900.0,28.9974,29.4327,28.7352,28.7408,164900.0
2011-01-07 10:00:00,51.51,52.08,51.44,52.07,137300.0,28.7408,29.0588,28.7017,29.0532,137300.0
2011-01-07 10:30:00,52.05,52.32,51.93,52.07,157100.0,29.0421,29.1927,28.9751,29.0532,157100.0
2011-01-07 11:00:00,52.08,52.13,51.55,51.57,108900.0,29.0588,29.0867,28.7631,28.7743,108900.0
2011-01-07 11:30:00,51.59,51.77,51.43,51.49,104000.0,28.7854,28.8859,28.6961,28.7296,104000.0
2011-01-07 12:00:00,51.5,51.83,51.48,51.65,72700.0,28.7352,28.9193,28.724,28.8189,72700.0
2011-01-07 12:30:00,51.63,51.77,51.34,51.39,80900.0,28.8077,28.8859,28.6459,28.6738,80900.0
2011-01-07 13:00:00,51.42,51.67,51.41,51.63,112600.0,28.6906,28.8301,28.685,28.8077,112600.0
2011-01-07 13:30:00,51.61,51.76,51.58,51.66,85800.0,28.7966,28.8803,28.7798,28.8245,85800.0
2011-01-07 14:00:00,51.67,51.7,51.55,51.58,123500.0,28.8301,28.8468,28.7631,28.7798,123500.0
2011-01-07 14:30:00,51.59,51.85,51.56,51.75,86300.0,28.7854,28.9305,28.7687,28.8747,86300.0
2011-01-07 15:00:00,51.73,51.79,51.57,51.72,150900.0,28.8635,28.897,28.7743,28.858,150900.0
2011-01-07 15:30:00,51.71,52.04,51.71,51.99,247000.0,28.8524,29.0365,28.8524,29.0086,247000.0
2011-01-10 09:30:00,51.94,51.99,51.55,51.56,77500.0,28.9807,29.0086,28.7631,28.7687,77500.0
2011-01-10 10:00:00,51.53,51.93,51.38,51.88,98200.0,28.7519,28.9751,28.6682,28.9472,98200.0
2011-01-10 10:30:00,51.92,52.1,51.8,51.92,87700.0,28.9695,29.07,28.9026,28.9695,87700.0
2011-01-10 11:00:00,51.92,52.35,51.86,52.21,161800.0,28.9695,29.2095,28.9361,29.1314,161800.0
2011-01-10 11:30:00,52.2,52.42,52.04,52.26,92100.0,29.1258,29.2485,29.0365,29.1593,92100.0
2011-01-10 12:00:00,52.25,52.42,52.21,52.31,75500.0,29.1537,29.2485,29.1314,29.1872,75500.0
2011-01-10 12:30:00,52.3,52.35,52.13,52.22,44600.0,29.1816,29.2095,29.0867,29.1369,44600.0
2011-01-10 13:00:00,52.25,52.6,52.23,52.58,88700.0,29.1537,29.349,29.1425,29.3378,88700.0
2011-01-10 13:30:00,52.57,52.69,52.53,52.67,79500.0,29.3322,29.3992,29.3099,29.388,79500.0
2011-01-10 14:00:00,52.69,52.75,52.47,52.53,151100.0,29.3992,29.4327,29.2764,29.3099,151100.0
2011-01-10 14:30:00,52.54,52.63,52.38,52.47,128500.0,29.3155,29.3657,29.2262,29.2764,128500.0
2011-01-10 15:00:00,52.52,52.54,52.29,52.43,227500.0,29.3043,29.3155,29.176,29.2541,227500.0
2011-01-10 15:30:00,52.43,52.61,52.4,52.42,231100.0,29.2541,29.3545,29.2374,29.2485,231100.0
2011-01-11 09:30:00,52.64,52.85,51.95,51.95,156600.0,29.3713,29.4885,28.9863,28.9863,156600.0
2011-01-11 10:00:00,51.92,52.15,51.89,52.0,157100.0,28.9695,29.0979,28.9528,29.0142,157100.0
2011-01-11 10:30:00,52.0,52.09,51.9,52.04,97200.0,29.0142,29.0644,28.9584,29.0365,97200.0
2011-01-11 11:00:00,52.07,52.3,51.96,52.27,96300.0,29.0532,29.1816,28.9919,29.1648,96300.0
2011-01-11 11:30:00,52.27,52.39,52.11,52.27,91000.0,29.1648,29.2318,29.0756,29.1648,91000.0
2011-01-11 12:00:00,52.27,52.42,52.11,52.26,79500.0,29.1648,29.2485,29.0756,29.1593,79500.0
2011-01-11 12:30:00,52.26,52.26,52.04,52.09,249900.0,29.1593,29.1593,29.0365,29.0644,249900.0
2011-01-11 13:00:00,52.09,52.3,52.08,52.23,61800.0,29.0644,29.1816,29.0588,29.1425,61800.0
2011-01-11 13:30:00,52.24,52.35,52.24,52.34,46700.0,29.1481,29.2095,29.1481,29.2039,46700.0
2011-01-11 14:00:00,52.34,52.37,52.16,52.18,67600.0,29.2039,29.2206,29.1035,29.1146,67600.0
2011-01-11 14:30:00,52.19,52.26,52.08,52.23,59400.0,29.1202,29.1593,29.0588,29.1425,59400.0
2011-01-11 15:00:00,52.23,52.3,52.15,52.23,71600.0,29.1425,29.1816,29.0979,29.1425,71600.0
2011-01-11 15:30:00,52.25,52.46,52.2,52.34,261900.0,29.1537,29.2709,29.1258,29.2039,261900.0
2011-01-12 09:30:00,52.56,53.1,52.47,52.86,111600.0,29.3266,29.6279,29.2764,29.494,111600.0
2011-01-12 10:00:00,52.86,53.19,52.74,53.11,110300.0,29.494,29.6782,29.4271,29.6335,110300.0
2011-01-12 10:30:00,53.11,53.14,52.82,52.83,139400.0,29.6335,29.6503,29.4717,29.4773,139400.0
2011-01-12 11:00:00,52.86,52.91,52.79,52.83,113400.0,29.494,29.5219,29.455,29.4773,113400.0
2011-01-12 11:30:00,52.83,53.0,52.81,52.88,51000.0,29.4773,29.5722,29.4661,29.5052,51000.0
2011-01-12 12:00:00,52.87,52.91,52.82,52.86,57500.0,29.4996,29.5219,29.4717,29.494,57500.0
2011-01-12 12:30:00,52.86,52.92,52.76,52.84,83400.0,29.494,29.5275,29.4382,29.4829,83400.0
2011-01-12 13:00:00,52.84,52.86,52.7,52.81,56300.0,29.4829,29.494,29.4048,29.4661,56300.0
2011-01-12 13:30:00,52.8,52.87,52.78,52.86,52200.0,29.4606,29.4996,29.4494,29.494,52200.0
2011-01-12 14:00:00,52.86,52.86,52.75,52.77,60800.0,29.494,29.494,29.4327,29.4438,60800.0
2011-01-12 14:30:00,52.78,52.83,52.58,52.6,67800.0,29.4494,29.4773,29.3378,29.349,67800.0
2011-01-12 15:00:00,52.6,52.75,52.6,52.74,130700.0,29.349,29.4327,29.349,29.4271,130700.0
2011-01-12 15:30:00,52.74,52.91,52.72,52.83,222800.0,29.4271,29.5219,29.4159,29.4773,222800.0
2011-01-13 09:30:00,53.04,53.27,52.9,52.94,67500.0,29.5945,29.7228,29.5164,29.5387,67500.0
2011-01-13 10:00:00,52.94,53.2,52.9,52.95,63200.0,29.5387,29.6837,29.5164,29.5443,63200.0
2011-01-13 10:30:00,52.99,53.4,52.96,53.39,127000.0,29.5666,29.7953,29.5498,29.7898,127000.0
2011-01-13 11:00:00,53.39,53.64,53.33,53.51,91200.0,29.7898,29.9292,29.7563,29.8567,91200.0
2011-01-13 11:30:00,53.52,53.72,53.52,53.63,53600.0,29.8623,29.9739,29.8623,29.9237,53600.0
2011-01-13 12:00:00,53.63,53.66,53.5,53.58,53100.0,29.9237,29.9404,29.8511,29.8958,53100.0
2011-01-13 12:30:00,53.58,53.58,53.44,53.45,59200.0,29.8958,29.8958,29.8177,29.8232,59200.0
2011-01-13 13:00:00,53.44,53.7,53.44,53.69,49800.0,29.8177,29.9627,29.8177,29.9571,49800.0
2011-01-13 13:30:00,53.69,53.72,53.54,53.59,54500.0,29.9571,29.9739,29.8735,29.9014,54500.0
2011-01-13 14:00:00,53.59,53.64,53.49,53.62,81600.0,29.9014,29.9292,29.8456,29.9181,81600.0
2011-01-13 14:30:00,53.61,53.74,53.54,53.74,69700.0,29.9125,29.985,29.8735,29.985,69700.0
2011-01-13 15:00:00,53.74,53.75,53.65,53.69,133000.0,29.985,29.9906,29.9348,29.9571,133000.0
2011-01-13 15:30:00,53.69,53.82,53.63,53.69,226800.0,29.9571,30.0297,29.9237,29.9571,226800.0
2011-01-14 09:30:00,53.9,53.98,53.44,53.63,61100.0,30.0743,30.119,29.8177,29.9237,61100.0
2011-01-14 10:00:00,53.62,53.62,53.31,53.5,101200.0,29.9181,29.9181,29.7451,29.8511,101200.0
2011-01-14 10:30:00,53.48,53.72,53.37,53.67,43500.0,29.84,29.9739,29.7786,29.946,43500.0
2011-01-14 11:00:00,53.67,53.83,53.61,53.81,39500.0,29.946,30.0353,29.9125,30.0241,39500.0
2011-01-14 11:30:00,53.79,53.95,53.71,53.9,63100.0,30.0129,30.1022,29.9683,30.0743,63100.0
2011-01-14 12:00:00,53.9,53.91,53.69,53.72,51300.0,30.0743,30.0799,29.9571,29.9739,51300.0
2011-01-14 12:30:00,53.71,53.83,53.71,53.74,85000.0,29.9683,30.0353,29.9683,29.985,85000.0
2011-01-14 13:00:00,53.74,53.77,53.66,53.67,68500.0,29.985,30.0018,29.9404,29.946,68500.0
2011-01-14 13:30:00,53.67,53.78,53.67,53.74,73100.0,29.946,30.0074,29.946,29.985,73100.0
2011-01-14 14:00:00,53.73,53.78,53.72,53.74,45800.0,29.9795,30.0074,29.9739,29.985,45800.0
2011-01-14 14:30:00,53.73,53.77,53.66,53.74,46600.0,29.9795,30.0018,29.9404,29.985,46600.0
2011-01-14 15:00:00,53.73,53.78,53.7,53.74,92100.0,29.9795,30.0074,29.9627,29.985,92100.0
2011-01-14 15:30:00,53.74,53.77,53.7,53.74,196600.0,29.985,30.0018,29.9627,29.985,196600.0
2011-01-18 09:30:00,53.78,53.97,53.37,53.42,60300.0,30.0074,30.1134,29.7786,29.8065,60300.0
2011-01-18 10:00:00,53.39,53.46,53.17,53.29,65100.0,29.7898,29.8288,29.667,29.734,65100.0
2011-01-18 10:30:00,53.28,53.28,52.82,52.87,72500.0,29.7284,29.7284,29.4717,29.4996,72500.0
2011-01-18 11:00:00,52.87,53.19,52.82,53.19,90400.0,29.4996,29.6782,29.4717,29.6782,90400.0
2011-01-18 11:30:00,53.21,53.29,53.13,53.2,24700.0,29.6893,29.734,29.6447,29.6837,24700.0
2011-01-18 12:00:00,53.18,53.27,53.1,53.15,20000.0,29.6726,29.7228,29.6279,29.6558,20000.0
2011-01-18 12:30:00,53.14,53.23,53.09,53.15,17200.0,29.6503,29.7005,29.6224,29.6558,17200.0
2011-01-18 13:00:00,53.15,53.21,53.03,53.13,87000.0,29.6558,29.6893,29.5889,29.6447,87000.0
2011-01-18 13:30:00,53.15,53.26,53.07,53.24,32100.0,29.6558,29.7172,29.6112,29.7061,32100.0
2011-01-18 14:00:00,53.21,53.49,53.21,53.48,44100.0,29.6893,29.8456,29.6893,29.84,44100.0
2011-01-18 14:30:00,53.5,53.55,53.27,53.52,90200.0,29.8511,29.879,29.7228,29.8623,90200.0
2011-01-18 15:00:00,53.52,53.73,53.45,53.69,71600.0,29.8623,29.9795,29.8232,29.9571,71600.0
2011-01-18 15:30:00,53.69,53.98,53.66,53.86,219000.0,29.9571,30.119,29.9404,30.052,219000.0
2011-01-19 09:30:00,53.83,53.99,53.42,53.65,122600.0,30.0353,30.1245,29.8065,29.9348,122600.0
2011-01-19 10:00:00,53.67,53.68,53.33,53.43,118600.0,29.946,29.9516,29.7563,29.8121,118600.0
2011-01-19 10:30:00,53.45,53.49,53.22,53.27,72300.0,29.8232,29.8456,29.6949,29.7228,72300.0
2011-01-19 11:00:00,53.31,53.38,53.16,53.28,70400.0,29.7451,29.7842,29.6614,29.7284,70400.0
2011-01-19 11:30:00,53.3,53.48,53.28,53.34,42800.0,29.7395,29.84,29.7284,29.7619,42800.0
2011-01-19 12:00:00,53.34,53.4,53.26,53.32,100200.0,29.7619,29.7953,29.7172,29.7507,100200.0
2011-01-19 12:30:00,53.28,53.33,53.2,53.27,36600.0,29.7284,29.7563,29.6837,29.7228,36600.0
2011-01-19 13:00:00,53.27,53.33,53.19,53.29,42500.0,29.7228,29.7563,29.6782,29.734,42500.0
2011-01-19 13:30:00,53.29,53.3,53.2,53.27,45700.0,29.734,29.7395,29.6837,29.7228,45700.0
2011-01-19 14:00:00,53.25,53.3,53.18,53.22,41900.0,29.7116,29.7395,29.6726,29.6949,41900.0
2011-01-19 14:30:00,53.22,53.3,53.09,53.14,78500.0,29.6949,29.7395,29.6224,29.6503,78500.0
2011-01-19 15:00:00,53.15,53.15,52.87,52.91,113100.0,29.6558,29.6558,29.4996,29.5219,113100.0
2011-01-19 15:30:00,52.9,52.9,52.78,52.81,234900.0,29.5164,29.5164,29.4494,29.4661,234900.0
2011-01-20 09:30:00,52.46,52.58,51.69,52.05,245100.0,29.2709,29.3378,28.8412,29.0421,245100.0
2011-01-20 10:00:00,52.02,52.11,51.93,51.98,299900.0,29.0253,29.0756,28.9751,29.003,299900.0
2011-01-20 10:30:00,51.98,52.08,51.86,51.94,184300.0,29.003,29.0588,28.9361,28.9807,184300.0
2011-01-20 11:00:00,51.95,51.95,51.62,51.67,249500.0,28.9863,28.9863,28.8022,28.8301,249500.0
2011-01-20 11:30:00,51.7,51.7,51.42,51.54,107900.0,28.8468,28.8468,28.6906,28.7575,107900.0
2011-01-20 12:00:00,51.56,51.64,51.43,51.49,74200.0,28.7687,28.8133,28.6961,28.7296,74200.0
2011-01-20 12:30:00,51.47,51.53,51.22,51.46,140400.0,28.7185,28.7519,28.579,28.7129,140400.0
2011-01-20 13:00:00,51.45,51.69,51.4,51.63,80300.0,28.7073,28.8412,28.6794,28.8077,80300.0
2011-01-20 13:30:00,51.63,51.75,51.44,51.72,133900.0,28.8077,28.8747,28.7017,28.858,133900.0
2011-01-20 14:00:00,51.71,51.87,51.46,51.77,167200.0,28.8524,28.9417,28.7129,28.8859,167200.0
2011-01-20 14:30:00,51.77,51.83,51.69,51.81,147000.0,28.8859,28.9193,28.8412,28.9082,147000.0
2011-01-20 15:00:00,51.82,51.86,51.74,51.79,158400.0,28.9138,28.9361,28.8691,28.897,158400.0
2011-01-20 15:30:00,51.78,51.8,51.56,51.62,306400.0,28.8914,28.9026,28.7687,28.8022,306400.0
2011-01-21 09:30:00,52.1,52.17,51.86,51.97,103700.0,29.07,29.109,28.9361,28.9974,103700.0
2011-01-21 10:00:00,51.97,52.07,51.67,51.76,69100.0,28.9974,29.0532,28.8301,28.8803,69100.0
2011-01-21 10:30:00,51.78,52.0,51.72,51.79,62700.0,28.8914,29.0142,28.858,28.897,62700.0
2011-01-21 11:00:00,51.8,52.0,51.55,51.84,90900.0,28.9026,29.0142,28.7631,28.9249,90900.0
2011-01-21 11:30:00,51.85,51.87,51.64,51.78,55300.0,28.9305,28.9417,28.8133,28.8914,55300.0
2011-01-21 12:00:00,51.78,51.91,51.69,51.8,45400.0,28.8914,28.964,28.8412,28.9026,45400.0
2011-01-21 12:30:00,51.81,51.85,51.56,51.63,40200.0,28.9082,28.9305,28.7687,28.8077,40200.0
2011-01-21 13:00:00,51.65,51.7,51.48,51.55,88700.0,28.8189,28.8468,28.724,28.7631,88700.0
2011-01-21 13:30:00,51.55,51.65,51.46,51.51,49600.0,28.7631,28.8189,28.7129,28.7408,49600.0
2011-01-21 14:00:00,51.54,51.61,51.49,51.57,57800.0,28.7575,28.7966,28.7296,28.7743,57800.0
2011-01-21 14:30:00,51.57,51.66,51.56,51.63,70900.0,28.7743,28.8245,28.7687,28.8077,70900.0
2011-01-21 15:00:00,51.62,51.62,51.45,51.49,79500.0,28.8022,28.8022,28.7073,28.7296,79500.0
2011-01-21 15:30:00,51.49,51.77,51.45,51.75,235800.0,28.7296,28.8859,28.7073,28.8747,235800.0
2011-01-24 09:30:00,51.9,52.33,51.76,52.0,145300.0,28.9584,29.1983,28.8803,29.0142,145300.0
2011-01-24 10:00:00,52.0,52.05,51.57,51.63,90300.0,29.0142,29.0421,28.7743,28.8077,90300.0
2011-01-24 10:30:00,51.63,51.8,51.53,51.67,44000.0,28.8077,28.9026,28.7519,28.8301,44000.0
2011-01-24 11:00:00,51.7,52.15,51.7,52.08,49300.0,28.8468,29.0979,28.8468,29.0588,49300.0
2011-01-24 11:30:00,52.13,52.26,52.09,52.23,35900.0,29.0867,29.1593,29.0644,29.1425,35900.0
2011-01-24 12:00:00,52.24,52.35,52.16,52.23,33000.0,29.1481,29.2095,29.1035,29.1425,33000.0
2011-01-24 12:30:00,52.23,52.36,52.21,52.36,38500.0,29.1425,29.2151,29.1314,29.2151,38500.0
2011-01-24 13:00:00,52.35,52.53,52.26,52.53,45400.0,29.2095,29.3099,29.1593,29.3099,45400.0
2011-01-24 13:30:00,52.53,52.57,52.42,52.52,62400.0,29.3099,29.3322,29.2485,29.3043,62400.0
2011-01-24 14:00:00,52.52,52.68,52.51,52.59,36200.0,29.3043,29.3936,29.2987,29.3434,36200.0
2011-01-24 14:30:00,52.58,52.6,52.3,52.33,54100.0,29.3378,29.349,29.1816,29.1983,54100.0
2011-01-24 15:00:00,52.33,52.43,52.33,52.4,87300.0,29.1983,29.2541,29.1983,29.2374,87300.0
2011-01-24 15:30:00,52.41,52.43,52.3,52.36,176200.0,29.243,29.2541,29.1816,29.2151,176200.0
2011-01-25 09:30:00,52.47,52.82,52.15,52.82,50600.0,29.2764,29.4717,29.0979,29.4717,50600.0
2011-01-25 10:00:00,52.84,53.02,52.77,53.0,48300.0,29.4829,29.5833,29.4438,29.5722,48300.0
2011-01-25 10:30:00,53.04,53.37,52.98,53.35,38600.0,29.5945,29.7786,29.561,29.7674,38600.0
2011-01-25 11:00:00,53.34,53.39,53.17,53.19,102800.0,29.7619,29.7898,29.667,29.6782,102800.0
2011-01-25 11:30:00,53.2,53.39,53.17,53.39,77300.0,29.6837,29.7898,29.667,29.7898,77300.0
2011-01-25 12:00:00,53.38,53.72,53.37,53.71,41600.0,29.7842,29.9739,29.7786,29.9683,41600.0
2011-01-25 12:30:00,53.72,53.77,53.66,53.67,29300.0,29.9739,30.0018,29.9404,29.946,29300.0
2011-01-25 13:00:00,53.68,53.9,53.63,53.88,54300.0,29.9516,30.0743,29.9237,30.0632,54300.0
2011-01-25 13:30:00,53.87,54.03,53.82,53.97,82600.0,30.0576,30.1469,30.0297,30.1134,82600.0
2011-01-25 14:00:00,53.94,54.0,53.75,53.87,94800.0,30.0966,30.1301,29.9906,30.0576,94800.0
2011-01-25 14:30:00,53.86,54.0,53.73,53.78,109000.0,30.052,30.1301,29.9795,30.0074,109000.0
2011-01-25 15:00:00,53.77,53.9,53.7,53.87,61500.0,30.0018,30.0743,29.9627,30.0576,61500.0
2011-01-25 15:30:00,53.87,54.09,53.75,54.01,206200.0,30.0576,30.1803,29.9906,30.1357,206200.0
2011-01-26 09:30:00,53.99,54.34,53.88,54.03,87300.0,30.1245,30.3198,30.0632,30.1469,87300.0
2011-01-26 10:00:00,54.05,54.18,53.92,54.08,62100.0,30.158,30.2306,30.0855,30.1748,62100.0
2011-01-26 10:30:00,54.06,54.06,53.88,53.92,73100.0,30.1636,30.1636,30.0632,30.0855,73100.0
2011-01-26 11:00:00,53.92,53.97,53.45,53.5,52700.0,30.0855,30.1134,29.8232,29.8511,52700.0
2011-01-26 11:30:00,53.5,53.62,53.48,53.58,41500.0,29.8511,29.9181,29.84,29.8958,41500.0
2011-01-26 12:00:00,53.57,53.62,53.46,53.47,49500.0,29.8902,29.9181,29.8288,29.8344,49500.0
2011-01-26 12:30:00,53.47,53.52,53.45,53.5,43300.0,29.8344,29.8623,29.8232,29.8511,43300.0
2011-01-26 13:00:00,53.49,53.52,53.34,53.34,87100.0,29.8456,29.8623,29.7619,29.7619,87100.0
2011-01-26 13:30:00,53.36,53.36,53.11,53.12,54000.0,29.773,29.773,29.6335,29.6391,54000.0
2011-01-26 14:00:00,53.12,53.2,52.99,53.09,104300.0,29.6391,29.6837,29.5666,29.6224,104300.0
2011-01-26 14:30:00,53.08,53.29,53.06,53.26,168100.0,29.6168,29.734,29.6056,29.7172,168100.0
2011-01-26 15:00:00,53.26,53.35,53.12,53.19,116700.0,29.7172,29.7674,29.6391,29.6782,116700.0
2011-01-26 15:30:00,53.19,53.22,53.03,53.16,168100.0,29.6782,29.6949,29.5889,29.6614,168100.0
2011-01-27 09:30:00,53.47,54.0,53.45,53.94,194500.0,29.8344,30.1301,29.8232,30.0966,194500.0
2011-01-27 10:00:00,53.94,53.99,53.53,53.55,97200.0,30.0966,30.1245,29.8679,29.879,97200.0
2011-01-27 10:30:00,53.55,53.84,53.31,53.78,144600.0,29.879,30.0408,29.7451,30.0074,144600.0
2011-01-27 11:00:00,53.8,53.95,53.73,53.79,140800.0,30.0185,30.1022,29.9795,30.0129,140800.0
2011-01-27 11:30:00,53.77,53.92,53.73,53.88,90800.0,30.0018,30.0855,29.9795,30.0632,90800.0
2011-01-27 12:00:00,53.89,53.91,53.78,53.85,53800.0,30.0687,30.0799,30.0074,30.0464,53800.0
2011-01-27 12:30:00,53.83,53.89,53.75,53.8,76800.0,30.0353,30.0687,29.9906,30.0185,76800.0
2011-01-27 13:00:00,53.76,53.82,53.71,53.77,53500.0,29.9962,30.0297,29.9683,30.0018,53500.0
2011-01-27 13:30:00,53.78,53.9,53.77,53.85,59400.0,30.0074,30.0743,30.0018,30.0464,59400.0
2011-01-27 14:00:00,53.85,53.92,53.83,53.87,144100.0,30.0464,30.0855,30.0353,30.0576,144100.0
2011-01-27 14:30:00,53.87,54.07,53.87,53.99,141700.0,30.0576,30.1692,30.0576,30.1245,141700.0
2011-01-27 15:00:00,53.99,53.99,53.84,53.92,59500.0,30.1245,30.1245,30.0408,30.0855,59500.0
2011-01-27 15:30:00,53.93,53.97,53.76,53.78,222700.0,30.0911,30.1134,29.9962,30.0074,222700.0
2011-01-28 09:30:00,54.36,54.96,54.32,54.61,288900.0,30.331,30.6658,30.3087,30.4705,288900.0
2011-01-28 10:00:00,54.6,54.7,54.39,54.5,140900.0,30.4649,30.5207,30.3477,30.4091,140900.0
2011-01-28 10:30:00,54.5,54.5,54.23,54.23,100300.0,30.4091,30.4091,30.2584,30.2584,100300.0
2011-01-28 11:00:00,54.23,54.29,53.85,53.88,99800.0,30.2584,30.2919,30.0464,30.0632,99800.0
2011-01-28 11:30:00,53.87,53.99,53.8,53.96,67400.0,30.0576,30.1245,30.0185,30.1078,67400.0
2011-01-28 12:00:00,53.96,54.06,53.83,54.0,89800.0,30.1078,30.1636,30.0353,30.1301,89800.0
2011-01-28 12:30:00,53.99,54.1,53.87,54.1,85600.0,30.1245,30.1859,30.0576,30.1859,85600.0
2011-01-28 13:00:00,54.1,54.11,53.87,54.03,39000.0,30.1859,30.1915,30.0576,30.1469,39000.0
2011-01-28 13:30:00,54.03,54.12,53.97,54.12,20000.0,30.1469,30.1971,30.1134,30.1971,20000.0
2011-01-28 14:00:00,54.13,54.14,53.88,53.91,46900.0,30.2027,30.2082,30.0632,30.0799,46900.0
2011-01-28 14:30:00,53.91,54.08,53.87,54.0,87200.0,30.0799,30.1748,30.0576,30.1301,87200.0
2011-01-28 15:00:00,54.0,54.04,53.84,53.85,114200.0,30.1301,30.1524,30.0408,30.0464,114200.0
2011-01-28 15:30:00,53.86,53.9,53.69,53.8,231300.0,30.052,30.0743,29.9571,30.0185,231300.0
2011-01-31 09:30:00,54.07,54.37,53.86,53.94,62300.0,30.1692,30.3366,30.052,30.0966,62300.0
2011-01-31 10:00:00,53.95,54.12,53.83,54.08,47700.0,30.1022,30.1971,30.0353,30.1748,47700.0
2011-01-31 10:30:00,54.06,54.12,54.01,54.08,44200.0,30.1636,30.1971,30.1357,30.1748,44200.0
2011-01-31 11:00:00,54.06,54.25,54.0,54.2,43300.0,30.1636,30.2696,30.1301,30.2417,43300.0
2011-01-31 11:30:00,54.23,54.23,54.07,54.16,68200.0,30.2584,30.2584,30.1692,30.2194,68200.0
2011-01-31 12:00:00,54.17,54.28,54.15,54.21,54200.0,30.225,30.2863,30.2138,30.2473,54200.0
2011-01-31 12:30:00,54.22,54.49,54.2,54.49,63900.0,30.2529,30.4035,30.2417,30.4035,63900.0
2011-01-31 13:00:00,54.5,54.55,54.37,54.41,60200.0,30.4091,30.437,30.3366,30.3589,60200.0
2011-01-31 13:30:00,54.41,54.53,54.2,54.37,59300.0,30.3589,30.4258,30.2417,30.3366,59300.0
2011-01-31 14:00:00,54.35,54.44,54.04,54.05,72900.0,30.3254,30.3756,30.1524,30.158,72900.0
2011-01-31 14:30:00,54.06,54.12,53.88,54.0,67600.0,30.1636,30.1971,30.0632,30.1301,67600.0
2011-01-31 15:00:00,54.02,54.19,53.99,54.14,67200.0,30.1413,30.2361,30.1245,30.2082,67200.0
2011-01-31 15:30:00,54.13,54.45,54.08,54.38,280000.0,30.2027,30.3812,30.1748,30.3421,280000.0
2011-02-01 09:30:00,55.69,55.74,54.35,54.41,180300.0,31.0731,31.101,30.3254,30.3589,180300.0
2011-02-01 10:00:00,54.41,54.43,53.82,54.14,244800.0,30.3589,30.37,30.0297,30.2082,244800.0
2011-02-01 10:30:00,54.14,54.52,54.08,54.48,66500.0,30.2082,30.4203,30.1748,30.3979,66500.0
2011-02-01 11:00:00,54.5,54.56,54.2,54.3,69700.0,30.4091,30.4426,30.2417,30.2975,69700.0
2011-02-01 11:30:00,54.27,54.58,54.23,54.51,112800.0,30.2808,30.4537,30.2584,30.4147,112800.0
2011-02-01 12:00:00,54.53,54.61,54.38,54.49,79000.0,30.4258,30.4705,30.3421,30.4035,79000.0
2011-02-01 12:30:00,54.45,54.71,54.41,54.7,89200.0,30.3812,30.5263,30.3589,30.5207,89200.0
2011-02-01 13:00:00,54.69,54.81,54.59,54.65,51500.0,30.5151,30.5821,30.4593,30.4928,51500.0
2011-02-01 13:30:00,54.63,54.66,54.47,54.48,57900.0,30.4816,30.4984,30.3924,30.3979,57900.0
2011-02-01 14:00:00,54.46,54.54,54.46,54.53,110600.0,30.3868,30.4314,30.3868,30.4258,110600.0
2011-02-01 14:30:00,54.52,54.64,54.5,54.63,131800.0,30.4203,30.4872,30.4091,30.4816,131800.0
2011-02-01 15:00:00,54.62,54.63,54.4,54.46,319300.0,30.4761,30.4816,30.3533,30.3868,319300.0
2011-02-01 15:30:00,54.46,54.51,54.34,54.39,295300.0,30.3868,30.4147,30.3198,30.3477,295300.0
2011-02-02 09:30:00,54.38,54.84,54.38,54.64,42600.0,30.3421,30.5988,30.3421,30.4872,42600.0
2011-02-02 10:00:00,54.64,54.65,54.37,54.57,105300.0,30.4872,30.4928,30.3366,30.4482,105300.0
2011-02-02 10:30:00,54.57,54.6,54.42,54.55,65700.0,30.4482,30.4649,30.3645,30.437,65700.0
2011-02-02 11:00:00,54.54,54.88,54.47,54.88,126600.0,30.4314,30.6211,30.3924,30.6211,126600.0
2011-02-02 11:30:00,54.86,54.94,54.78,54.84,70600.0,30.61,30.6546,30.5653,30.5988,70600.0
2011-02-02 12:00:00,54.85,55.06,54.81,54.86,99400.0,30.6044,30.7216,30.5821,30.61,99400.0
2011-02-02 12:30:00,54.86,55.01,54.86,55.0,41500.0,30.61,30.6937,30.61,30.6881,41500.0
2011-02-02 13:00:00,54.99,55.04,54.9,54.91,108600.0,30.6825,30.7104,30.6323,30.6379,108600.0
2011-02-02 13:30:00,54.9,55.06,54.9,55.06,55800.0,30.6323,30.7216,30.6323,30.7216,55800.0
2011-02-02 14:00:00,55.06,55.15,55.0,55.13,91400.0,30.7216,30.7718,30.6881,30.7606,91400.0
2011-02-02 14:30:00,55.12,55.34,55.02,55.15,181800.0,30.755,30.8778,30.6992,30.7718,181800.0
2011-02-02 15:00:00,55.14,55.15,54.95,54.97,82100.0,30.7662,30.7718,30.6602,30.6713,82100.0
2011-02-02 15:30:00,54.96,55.03,54.91,54.94,161600.0,30.6658,30.7048,30.6379,30.6546,161600.0
2011-02-03 09:30:00,54.67,55.13,54.59,55.07,79300.0,30.504,30.7606,30.4593,30.7271,79300.0
2011-02-03 10:00:00,55.07,55.11,54.94,55.03,110700.0,30.7271,30.7495,30.6546,30.7048,110700.0
2011-02-03 10:30:00,55.03,55.11,54.86,55.1,98900.0,30.7048,30.7495,30.61,30.7439,98900.0
2011-02-03 11:00:00,55.08,55.18,54.96,55.11,100100.0,30.7327,30.7885,30.6658,30.7495,100100.0
2011-02-03 11:30:00,55.13,55.18,55.0,55.14,62700.0,30.7606,30.7885,30.6881,30.7662,62700.0
2011-02-03 12:00:00,55.13,55.2,54.98,55.06,33700.0,30.7606,30.7997,30.6769,30.7216,33700.0
2011-02-03 12:30:00,55.06,55.22,55.03,55.17,36400.0,30.7216,30.8108,30.7048,30.7829,36400.0
2011-02-03 13:00:00,55.17,55.25,55.14,55.2,40600.0,30.7829,30.8276,30.7662,30.7997,40600.0
2011-02-03 13:30:00,55.21,55.22,55.02,55.05,53300.0,30.8053,30.8108,30.6992,30.716,53300.0
2011-02-03 14:00:00,55.07,55.22,55.03,55.17,56300.0,30.7271,30.8108,30.7048,30.7829,56300.0
2011-02-03 14:30:00,55.16,55.21,55.04,55.13,49500.0,30.7774,30.8053,30.7104,30.7606,49500.0
2011-02-03 15:00:00,55.13,55.21,55.09,55.11,53100.0,30.7606,30.8053,30.7383,30.7495,53100.0
2011-02-03 15:30:00,55.1,55.14,54.99,55.07,150900.0,30.7439,30.7662,30.6825,30.7271,150900.0
2011-02-04 09:30:00,55.31,55.33,55.0,55.1,54600.0,30.8611,30.8722,30.6881,30.7439,54600.0
2011-02-04 10:00:00,55.11,55.11,54.95,55.01,103300.0,30.7495,30.7495,30.6602,30.6937,103300.0
2011-02-04 10:30:00,55.01,55.07,54.83,54.93,59400.0,30.6937,30.7271,30.5932,30.649,59400.0
2011-02-04 11:00:00,54.92,54.98,54.84,54.88,42100.0,30.6434,30.6769,30.5988,30.6211,42100.0
2011-02-04 11:30:00,54.87,54.91,54.68,54.74,58800.0,30.6155,30.6379,30.5095,30.543,58800.0
2011-02-04 12:00:00,54.74,54.89,54.69,54.82,64800.0,30.543,30.6267,30.5151,30.5876,64800.0
2011-02-04 12:30:00,54.83,54.84,54.75,54.79,38000.0,30.5932,30.5988,30.5486,30.5709,38000.0
2011-02-04 13:00:00,54.79,54.8,54.61,54.64,54000.0,30.5709,30.5765,30.4705,30.4872,54000.0
2011-02-04 13:30:00,54.64,55.01,54.58,55.0,98800.0,30.4872,30.6937,30.4537,30.6881,98800.0
2011-02-04 14:00:00,55.0,55.08,54.83,54.99,78400.0,30.6881,30.7327,30.5932,30.6825,78400.0
2011-02-04 14:30:00,55.01,55.02,54.8,54.82,40700.0,30.6937,30.6992,30.5765,30.5876,40700.0
2011-02-04 15:00:00,54.85,54.88,54.7,54.71,77700.0,30.6044,30.6211,30.5207,30.5263,77700.0
2011-02-04 15:30:00,54.72,54.8,54.43,54.46,174100.0,30.5319,30.5765,30.37,30.3868,174100.0
2011-02-07 09:30:00,54.55,54.57,54.16,54.19,47500.0,30.437,30.4482,30.2194,30.2361,47500.0
2011-02-07 10:00:00,54.18,54.57,54.15,54.44,47500.0,30.2306,30.4482,30.2138,30.3756,47500.0
2011-02-07 10:30:00,54.45,54.71,54.37,54.63,44800.0,30.3812,30.5263,30.3366,30.4816,44800.0
2011-02-07 11:00:00,54.65,54.66,54.56,54.59,47500.0,30.4928,30.4984,30.4426,30.4593,47500.0
2011-02-07 11:30:00,54.59,54.69,54.42,54.42,34500.0,30.4593,30.5151,30.3645,30.3645,34500.0
2011-02-07 12:00:00,54.42,54.6,54.4,54.59,39600.0,30.3645,30.4649,30.3533,30.4593,39600.0
2011-02-07 12:30:00,54.57,54.86,54.54,54.72,20300.0,30.4482,30.61,30.4314,30.5319,20300.0
2011-02-07 13:00:00,54.7,54.93,54.66,54.91,19800.0,30.5207,30.649,30.4984,30.6379,19800.0
2011-02-07 13:30:00,54.91,54.91,54.69,54.82,11000.0,30.6379,30.6379,30.5151,30.5876,11000.0
2011-02-07 14:00:00,54.79,54.82,54.69,54.77,36500.0,30.5709,30.5876,30.5151,30.5597,36500.0
2011-02-07 14:30:00,54.75,55.47,54.73,54.93,109700.0,30.5486,30.9503,30.5374,30.649,109700.0
2011-02-07 15:00:00,54.91,54.98,54.86,54.95,99300.0,30.6379,30.6769,30.61,30.6602,99300.0
2011-02-07 15:30:00,54.95,55.02,54.82,54.95,148800.0,30.6602,30.6992,30.5876,30.6602,148800.0
2011-02-08 09:30:00,54.82,55.07,54.66,54.96,66900.0,30.5876,30.7271,30.4984,30.6658,66900.0
2011-02-08 10:00:00,54.99,55.09,54.96,54.99,60700.0,30.6825,30.7383,30.6658,30.6825,60700.0
2011-02-08 10:30:00,54.99,55.04,54.92,54.92,42200.0,30.6825,30.7104,30.6434,30.6434,42200.0
2011-02-08 11:00:00,54.94,55.08,54.9,55.05,51700.0,30.6546,30.7327,30.6323,30.716,51700.0
2011-02-08 11:30:00,55.05,55.09,55.05,55.09,25000.0,30.716,30.7383,30.716,30.7383,25000.0
2011-02-08 12:00:00,55.08,55.09,54.97,55.04,54900.0,30.7327,30.7383,30.6713,30.7104,54900.0
2011-02-08 12:30:00,55.03,55.06,54.94,54.99,37100.0,30.7048,30.7216,30.6546,30.6825,37100.0
2011-02-08 13:00:00,55.0,55.0,54.94,54.96,30000.0,30.6881,30.6881,30.6546,30.6658,30000.0
2011-02-08 13:30:00,54.95,54.97,54.86,54.95,35900.0,30.6602,30.6713,30.61,30.6602,35900.0
2011-02-08 14:00:00,54.95,54.95,54.88,54.88,46000.0,30.6602,30.6602,30.6211,30.6211,46000.0
2011-02-08 14:30:00,54.88,54.91,54.79,54.83,37000.0,30.6211,30.6379,30.5709,30.5932,37000.0
2011-02-08 15:00:00,54.82,54.83,54.72,54.72,56800.0,30.5876,30.5932,30.5319,30.5319,56800.0
2011-02-08 15:30:00,54.72,54.72,54.47,54.48,291600.0,30.5319,30.5319,30.3924,30.3979,291600.0
2011-02-09 09:30:00,54.82,54.99,54.31,54.32,46100.0,30.5876,30.6825,30.3031,30.3087,46100.0
2011-02-09 10:00:00,54.31,54.31,53.45,53.59,95200.0,30.3031,30.3031,29.8232,29.9014,95200.0
2011-02-09 10:30:00,53.62,54.02,53.62,53.72,45100.0,29.9181,30.1413,29.9181,29.9739,45100.0
2011-02-09 11:00:00,53.75,53.79,53.37,53.45,85100.0,29.9906,30.0129,29.7786,29.8232,85100.0
2011-02-09 11:30:00,53.46,54.09,53.46,54.06,89500.0,29.8288,30.1803,29.8288,30.1636,89500.0
2011-02-09 12:00:00,54.06,54.14,53.84,54.13,152400.0,30.1636,30.2082,30.0408,30.2027,152400.0
2011-02-09 12:30:00,54.13,54.13,53.91,53.99,55900.0,30.2027,30.2027,30.0799,30.1245,55900.0
2011-02-09 13:00:00,53.98,54.07,53.9,53.99,44800.0,30.119,30.1692,30.0743,30.1245,44800.0
2011-02-09 13:30:00,54.0,54.0,53.84,53.91,46400.0,30.1301,30.1301,30.0408,30.0799,46400.0
2011-02-09 14:00:00,53.88,53.99,53.8,53.86,61400.0,30.0632,30.1245,30.0185,30.052,61400.0
2011-02-09 14:30:00,53.86,54.01,53.85,53.99,92200.0,30.052,30.1357,30.0464,30.1245,92200.0
2011-02-09 15:00:00,53.99,54.71,53.99,54.7,157300.0,30.1245,30.5263,30.1245,30.5207,157300.0
2011-02-09 15:30:00,54.7,54.98,54.49,54.83,234000.0,30.5207,30.6769,30.4035,30.5932,234000.0
2011-02-10 09:30:00,54.42,54.92,54.42,54.79,80600.0,30.3645,30.6434,30.3645,30.5709,80600.0
2011-02-10 10:00:00,54.77,54.91,54.6,54.9,144000.0,30.5597,30.6379,30.4649,30.6323,144000.0
2011-02-10 10:30:00,54.89,55.13,54.87,54.98,35700.0,30.6267,30.7606,30.6155,30.6769,35700.0
2011-02-10 11:00:00,54.99,55.03,54.88,54.98,60400.0,30.6825,30.7048,30.6211,30.6769,60400.0
2011-02-10 11:30:00,54.98,55.03,54.92,54.97,62500.0,30.6769,30.7048,30.6434,30.6713,62500.0
2011-02-10 12:00:00,54.97,55.03,54.92,54.95,38300.0,30.6713,30.7048,30.6434,30.6602,38300.0
2011-02-10 12:30:00,54.97,54.99,54.88,54.99,31400.0,30.6713,30.6825,30.6211,30.6825,31400.0
2011-02-10 13:00:00,54.98,55.0,54.82,54.93,33400.0,30.6769,30.6881,30.5876,30.649,33400.0
2011-02-10 13:30:00,54.93,55.1,54.84,55.07,45100.0,30.649,30.7439,30.5988,30.7271,45100.0
2011-02-10 14:00:00,55.06,55.12,55.04,55.1,29200.0,30.7216,30.755,30.7104,30.7439,29200.0
2011-02-10 14:30:00,55.1,55.13,54.98,55.0,34900.0,30.7439,30.7606,30.6769,30.6881,34900.0
2011-02-10 15:00:00,55.0,55.2,54.99,55.18,54500.0,30.6881,30.7997,30.6825,30.7885,54500.0
2011-02-10 15:30:00,55.18,55.42,55.14,55.31,156300.0,30.7885,30.9224,30.7662,30.8611,156300.0
2011-02-11 09:30:00,55.83,58.14,55.83,58.09,404400.0,31.1512,32.4401,31.1512,32.4122,404400.0
2011-02-11 10:00:00,58.09,58.33,56.96,57.01,369300.0,32.4122,32.5461,31.7817,31.8096,369300.0
2011-02-11 10:30:00,56.99,57.2,56.75,57.02,165000.0,31.7984,31.9156,31.6645,31.8152,165000.0
2011-02-11 11:00:00,57.02,57.44,57.0,57.3,121900.0,31.8152,32.0495,31.804,31.9714,121900.0
2011-02-11 11:30:00,57.28,57.37,56.94,57.13,72800.0,31.9602,32.0105,31.7705,31.8765,72800.0
2011-02-11 12:00:00,57.11,57.12,56.92,56.93,70800.0,31.8654,31.871,31.7594,31.765,70800.0
2011-02-11 12:30:00,56.93,57.09,56.46,56.47,72600.0,31.765,31.8542,31.5027,31.5083,72600.0
2011-02-11 13:00:00,56.48,56.6,56.33,56.38,77400.0,31.5139,31.5808,31.4302,31.4581,77400.0
2011-02-11 13:30:00,56.38,56.87,56.27,56.85,51100.0,31.4581,31.7315,31.3967,31.7203,51100.0
2011-02-11 14:00:00,56.84,56.89,56.61,56.87,64600.0,31.7147,31.7426,31.5864,31.7315,64600.0
2011-02-11 14:30:00,56.85,57.25,56.85,57.24,102100.0,31.7203,31.9435,31.7203,31.9379,102100.0
2011-02-11 15:00:00,57.24,57.66,57.15,57.2,105100.0,31.9379,32.1723,31.8877,31.9156,105100.0
2011-02-11 15:30:00,57.26,57.29,57.05,57.12,282000.0,31.9491,31.9658,31.8319,31.871,282000.0
2011-02-14 09:30:00,57.15,57.25,56.79,56.99,72700.0,31.8877,31.9435,31.6868,31.7984,72700.0
2011-02-14 10:00:00,56.97,57.03,56.78,56.95,124900.0,31.7873,31.8208,31.6813,31.7761,124900.0
2011-02-14 10:30:00,56.93,57.0,56.61,56.71,76700.0,31.765,31.804,31.5864,31.6422,76700.0
2011-02-14 11:00:00,56.71,56.87,56.6,56.85,36300.0,31.6422,31.7315,31.5808,31.7203,36300.0
2011-02-14 11:30:00,56.9,57.1,56.76,57.0,57600.0,31.7482,31.8598,31.6701,31.804,57600.0
2011-02-14 12:00:00,57.04,57.06,56.84,56.99,37600.0,31.8263,31.8375,31.7147,31.7984,37600.0
2011-02-14 12:30:00,56.97,57.05,56.91,57.01,30000.0,31.7873,31.8319,31.7538,31.8096,30000.0
2011-02-14 13:00:00,57.01,57.01,56.84,56.9,47900.0,31.8096,31.8096,31.7147,31.7482,47900.0
2011-02-14 13:30:00,56.92,57.0,56.84,56.93,61000.0,31.7594,31.804,31.7147,31.765,61000.0
2011-02-14 14:00:00,56.93,56.97,56.83,56.92,36600.0,31.765,31.7873,31.7092,31.7594,36600.0
2011-02-14 14:30:00,56.94,57.1,56.91,57.01,77400.0,31.7705,31.8598,31.7538,31.8096,77400.0
2011-02-14 15:00:00,57.01,57.02,56.88,56.9,114200.0,31.8096,31.8152,31.7371,31.7482,114200.0
2011-02-14 15:30:00,56.9,57.02,56.89,56.94,175200.0,31.7482,31.8152,31.7426,31.7705,175200.0
2011-02-15 09:30:00,56.74,57.16,55.97,56.03,133400.0,31.6589,31.8933,31.2293,31.2628,133400.0
2011-02-15 10:00:00,56.0,56.13,55.93,55.95,87200.0,31.246,31.3186,31.207,31.2181,87200.0
2011-02-15 10:30:00,55.95,56.3,55.93,56.11,40300.0,31.2181,31.4134,31.207,31.3074,40300.0
2011-02-15 11:00:00,56.15,56.2,56.07,56.12,36000.0,31.3297,31.3576,31.2851,31.313,36000.0
2011-02-15 11:30:00,56.12,56.15,55.88,55.93,48200.0,31.313,31.3297,31.1791,31.207,48200.0
2011-02-15 12:00:00,55.91,55.93,55.86,55.89,31900.0,31.1958,31.207,31.1679,31.1847,31900.0
2011-02-15 12:30:00,55.87,55.93,55.83,55.87,23100.0,31.1735,31.207,31.1512,31.1735,23100.0
2011-02-15 13:00:00,55.85,55.98,55.68,55.7,219100.0,31.1624,31.2349,31.0675,31.0787,219100.0
2011-02-15 13:30:00,55.71,56.06,55.57,56.0,186600.0,31.0842,31.2795,31.0061,31.246,186600.0
2011-02-15 14:00:00,56.0,56.27,55.9,56.06,108200.0,31.246,31.3967,31.1903,31.2795,108200.0
2011-02-15 14:30:00,56.05,56.08,55.93,55.97,60600.0,31.2739,31.2907,31.207,31.2293,60600.0
2011-02-15 15:00:00,55.97,56.14,55.85,56.13,127200.0,31.2293,31.3242,31.1624,31.3186,127200.0
2011-02-15 15:30:00,56.12,56.16,55.67,55.78,200800.0,31.313,31.3353,31.0619,31.1233,200800.0
2011-02-16 09:30:00,56.2,56.72,55.97,56.15,146000.0,31.3576,31.6478,31.2293,31.3297,146000.0
2011-02-16 10:00:00,56.18,56.38,55.88,56.11,115100.0,31.3465,31.4581,31.1791,31.3074,115100.0
2011-02-16 10:30:00,56.12,56.18,56.04,56.07,73200.0,31.313,31.3465,31.2684,31.2851,73200.0
2011-02-16 11:00:00,56.05,56.12,56.0,56.0,83700.0,31.2739,31.313,31.246,31.246,83700.0
2011-02-16 11:30:00,56.0,56.08,55.87,55.87,48200.0,31.246,31.2907,31.1735,31.1735,48200.0
2011-02-16 12:00:00,55.84,55.9,55.72,55.74,38000.0,31.1568,31.1903,31.0898,31.101,38000.0
2011-02-16 12:30:00,55.72,55.79,55.56,55.6,36200.0,31.0898,31.1289,31.0005,31.0229,36200.0
2011-02-16 13:00:00,55.64,55.82,55.61,55.72,31100.0,31.0452,31.1456,31.0284,31.0898,31100.0
2011-02-16 13:30:00,55.7,55.87,55.7,55.76,44600.0,31.0787,31.1735,31.0787,31.1121,44600.0
2011-02-16 14:00:00,55.75,55.86,55.68,55.77,29800.0,31.1066,31.1679,31.0675,31.1177,29800.0
2011-02-16 14:30:00,55.77,55.9,55.73,55.84,87100.0,31.1177,31.1903,31.0954,31.1568,87100.0
2011-02-16 15:00:00,55.85,55.94,55.82,55.87,53800.0,31.1624,31.2126,31.1456,31.1735,53800.0
2011-02-16 15:30:00,55.89,56.0,55.78,55.8,225300.0,31.1847,31.246,31.1233,31.1345,225300.0
2011-02-17 09:30:00,56.09,56.47,55.8,56.01,71400.0,31.2963,31.5083,31.1345,31.2516,71400.0
2011-02-17 10:00:00,56.01,56.14,55.9,56.05,287100.0,31.2516,31.3242,31.1903,31.2739,287100.0
2011-02-17 10:30:00,56.05,56.07,55.94,56.02,44400.0,31.2739,31.2851,31.2126,31.2572,44400.0
2011-02-17 11:00:00,56.03,56.07,55.94,56.05,175400.0,31.2628,31.2851,31.2126,31.2739,175400.0
2011-02-17 11:30:00,56.05,56.05,55.85,55.99,67900.0,31.2739,31.2739,31.1624,31.2405,67900.0
2011-02-17 12:00:00,55.99,56.03,55.96,56.0,99600.0,31.2405,31.2628,31.2237,31.246,99600.0
2011-02-17 12:30:00,56.0,56.04,55.98,56.0,159200.0,31.246,31.2684,31.2349,31.246,159200.0
2011-02-17 13:00:00,56.0,56.03,55.93,55.96,33300.0,31.246,31.2628,31.207,31.2237,33300.0
2011-02-17 13:30:00,55.97,56.03,55.9,56.02,154000.0,31.2293,31.2628,31.1903,31.2572,154000.0
2011-02-17 14:00:00,56.01,56.05,55.88,55.88,93300.0,31.2516,31.2739,31.1791,31.1791,93300.0
2011-02-17 14:30:00,55.89,55.96,55.72,55.79,73300.0,31.1847,31.2237,31.0898,31.1289,73300.0
2011-02-17 15:00:00,55.79,55.94,55.75,55.88,80300.0,31.1289,31.2126,31.1066,31.1791,80300.0
2011-02-17 15:30:00,55.88,56.03,55.74,55.97,279900.0,31.1791,31.2628,31.101,31.2293,279900.0
2011-02-18 09:30:00,58.27,58.5,57.0,57.05,371300.0,32.5126,32.641,31.804,31.8319,371300.0
2011-02-18 10:00:00,57.05,57.48,57.0,57.32,198900.0,31.8319,32.0718,31.804,31.9826,198900.0
2011-02-18 10:30:00,57.3,57.5,57.29,57.35,122300.0,31.9714,32.083,31.9658,31.9993,122300.0
2011-02-18 11:00:00,57.35,57.74,57.35,57.57,168000.0,31.9993,32.2169,31.9993,32.1221,168000.0
2011-02-18 11:30:00,57.6,57.69,57.45,57.59,108900.0,32.1388,32.189,32.0551,32.1332,108900.0
2011-02-18 12:00:00,57.59,57.62,57.52,57.53,50000.0,32.1332,32.15,32.0942,32.0997,50000.0
2011-02-18 12:30:00,57.52,57.62,57.44,57.59,94000.0,32.0942,32.15,32.0495,32.1332,94000.0
2011-02-18 13:00:00,57.59,57.76,57.56,57.66,76300.0,32.1332,32.2281,32.1165,32.1723,76300.0
2011-02-18 13:30:00,57.66,57.68,56.86,57.07,165600.0,32.1723,32.1834,31.7259,31.8431,165600.0
2011-02-18 14:00:00,57.06,57.27,56.7,57.16,115200.0,31.8375,31.9547,31.6366,31.8933,115200.0
2011-02-18 14:30:00,57.15,57.5,57.15,57.48,72400.0,31.8877,32.083,31.8877,32.0718,72400.0
2011-02-18 15:00:00,57.48,57.49,57.35,57.39,88600.0,32.0718,32.0774,31.9993,32.0216,88600.0
2011-02-18 15:30:00,57.39,57.62,57.37,57.47,247900.0,32.0216,32.15,32.0105,32.0663,247900.0
2011-02-22 09:30:00,57.0,57.9,57.0,57.27,62400.0,31.804,32.3062,31.804,31.9547,62400.0
2011-02-22 10:00:00,57.26,57.29,56.72,56.74,53500.0,31.9491,31.9658,31.6478,31.6589,53500.0
2011-02-22 10:30:00,56.73,57.03,56.68,56.9,57100.0,31.6534,31.8208,31.6255,31.7482,57100.0
2011-02-22 11:00:00,56.85,56.93,56.81,56.82,47600.0,31.7203,31.765,31.698,31.7036,47600.0
2011-02-22 11:30:00,56.82,56.82,56.55,56.55,31200.0,31.7036,31.7036,31.5529,31.5529,31200.0
2011-02-22 12:00:00,56.54,56.63,56.53,56.6,45500.0,31.5473,31.5976,31.5418,31.5808,45500.0
2011-02-22 12:30:00,56.59,56.72,56.55,56.72,39100.0,31.5752,31.6478,31.5529,31.6478,39100.0
2011-02-22 13:00:00,56.71,56.94,56.7,56.83,38200.0,31.6422,31.7705,31.6366,31.7092,38200.0
2011-02-22 13:30:00,56.82,56.92,56.79,56.9,25100.0,31.7036,31.7594,31.6868,31.7482,25100.0
2011-02-22 14:00:00,56.9,56.94,56.81,56.88,40500.0,31.7482,31.7705,31.698,31.7371,40500.0
2011-02-22 14:30:00,56.88,56.99,56.8,56.89,41900.0,31.7371,31.7984,31.6924,31.7426,41900.0
2011-02-22 15:00:00,56.87,56.98,56.83,56.85,49700.0,31.7315,31.7929,31.7092,31.7203,49700.0
2011-02-22 15:30:00,56.85,56.97,56.73,56.94,166300.0,31.7203,31.7873,31.6534,31.7705,166300.0
2011-02-23 09:30:00,56.82,57.22,56.71,57.01,33900.0,31.7036,31.9268,31.6422,31.8096,33900.0
2011-02-23 10:00:00,57.01,57.38,56.95,57.3,103000.0,31.8096,32.016,31.7761,31.9714,103000.0
2011-02-23 10:30:00,57.31,57.32,56.82,56.84,110500.0,31.977,31.9826,31.7036,31.7147,110500.0
2011-02-23 11:00:00,56.85,57.0,56.81,56.98,75900.0,31.7203,31.804,31.698,31.7929,75900.0
2011-02-23 11:30:00,56.97,57.2,56.66,56.71,164600.0,31.7873,31.9156,31.6143,31.6422,164600.0
2011-02-23 12:00:00,56.73,56.73,56.28,56.28,23600.0,31.6534,31.6534,31.4023,31.4023,23600.0
2011-02-23 12:30:00,56.28,56.28,56.03,56.13,23900.0,31.4023,31.4023,31.2628,31.3186,23900.0
2011-02-23 13:00:00,56.14,56.28,56.07,56.14,33900.0,31.3242,31.4023,31.2851,31.3242,33900.0
2011-02-23 13:30:00,56.15,56.15,56.08,56.15,55400.0,31.3297,31.3297,31.2907,31.3297,55400.0
2011-02-23 14:00:00,56.15,56.29,56.1,56.15,69000.0,31.3297,31.4079,31.3018,31.3297,69000.0
2011-02-23 14:30:00,56.15,56.17,56.07,56.16,59700.0,31.3297,31.3409,31.2851,31.3353,59700.0
2011-02-23 15:00:00,56.15,56.16,55.99,56.04,79400.0,31.3297,31.3353,31.2405,31.2684,79400.0
2011-02-23 15:30:00,56.06,56.14,56.0,56.08,124100.0,31.2795,31.3242,31.246,31.2907,124100.0
2011-02-24 09:30:00,56.34,56.49,56.0,56.19,70600.0,31.4358,31.5194,31.246,31.3521,70600.0
2011-02-24 10:00:00,56.19,56.2,55.94,56.13,66800.0,31.3521,31.3576,31.2126,31.3186,66800.0
2011-02-24 10:30:00,56.14,56.46,56.12,56.46,98000.0,31.3242,31.5027,31.313,31.5027,98000.0
2011-02-24 11:00:00,56.42,56.45,56.12,56.23,42900.0,31.4804,31.4971,31.313,31.3744,42900.0
2011-02-24 11:30:00,56.23,56.36,56.01,56.36,62100.0,31.3744,31.4469,31.2516,31.4469,62100.0
2011-02-24 12:00:00,56.35,56.47,56.24,56.38,57500.0,31.4413,31.5083,31.38,31.4581,57500.0
2011-02-24 12:30:00,56.38,56.63,56.38,56.54,46000.0,31.4581,31.5976,31.4581,31.5473,46000.0
2011-02-24 13:00:00,56.52,56.74,56.4,56.43,48500.0,31.5362,31.6589,31.4692,31.486,48500.0
2011-02-24 13:30:00,56.45,56.51,56.33,56.34,50300.0,31.4971,31.5306,31.4302,31.4358,50300.0
2011-02-24 14:00:00,56.35,56.62,56.26,56.37,53200.0,31.4413,31.592,31.3911,31.4525,53200.0
2011-02-24 14:30:00,56.35,56.42,56.28,56.29,77500.0,31.4413,31.4804,31.4023,31.4079,77500.0
2011-02-24 15:00:00,56.28,56.39,56.25,56.34,88900.0,31.4023,31.4637,31.3855,31.4358,88900.0
2011-02-24 15:30:00,56.34,56.43,56.19,56.23,156800.0,31.4358,31.486,31.3521,31.3744,156800.0
2011-02-25 09:30:00,56.73,57.5,56.46,57.47,74200.0,31.6534,32.083,31.5027,32.0663,74200.0
2011-02-25 10:00:00,57.44,57.57,57.34,57.53,76700.0,32.0495,32.1221,31.9937,32.0997,76700.0
2011-02-25 10:30:00,57.52,57.69,57.36,57.63,74300.0,32.0942,32.189,32.0049,32.1555,74300.0
2011-02-25 11:00:00,57.62,57.68,57.44,57.59,49700.0,32.15,32.1834,32.0495,32.1332,49700.0
2011-02-25 11:30:00,57.59,57.74,57.58,57.61,41100.0,32.1332,32.2169,32.1276,32.1444,41100.0
2011-02-25 12:00:00,57.62,57.77,57.55,57.77,52500.0,32.15,32.2336,32.1109,32.2336,52500.0
2011-02-25 12:30:00,57.77,57.88,57.77,57.82,48700.0,32.2336,32.295,32.2336,32.2615,48700.0
2011-02-25 13:00:00,57.83,57.89,57.74,57.78,23800.0,32.2671,32.3006,32.2169,32.2392,23800.0
2011-02-25 13:30:00,57.74,57.86,57.69,57.78,29600.0,32.2169,32.2839,32.189,32.2392,29600.0
2011-02-25 14:00:00,57.77,57.85,57.7,57.84,39000.0,32.2336,32.2783,32.1946,32.2727,39000.0
2011-02-25 14:30:00,57.84,57.89,57.8,57.88,29200.0,32.2727,32.3006,32.2504,32.295,29200.0
2011-02-25 15:00:00,57.88,57.99,57.81,57.82,52800.0,32.295,32.3564,32.256,32.2615,52800.0
2011-02-25 15:30:00,57.8,57.98,57.7,57.93,184700.0,32.2504,32.3508,32.1946,32.3229,184700.0
2011-02-28 09:30:00,57.96,58.5,57.86,57.94,72300.0,32.3397,32.641,32.2839,32.3285,72300.0
2011-02-28 10:00:00,57.94,58.28,57.89,58.22,71700.0,32.3285,32.5182,32.3006,32.4847,71700.0
2011-02-28 10:30:00,58.22,58.3,57.87,57.88,68200.0,32.4847,32.5294,32.2894,32.295,68200.0
2011-02-28 11:00:00,57.88,58.08,57.76,57.84,48000.0,32.295,32.4066,32.2281,32.2727,48000.0
2011-02-28 11:30:00,57.83,58.02,57.75,57.88,55700.0,32.2671,32.3731,32.2225,32.295,55700.0
2011-02-28 12:00:00,57.88,58.26,57.86,58.23,70600.0,32.295,32.507,32.2839,32.4903,70600.0
2011-02-28 12:30:00,58.28,58.39,58.22,58.31,42800.0,32.5182,32.5796,32.4847,32.5349,42800.0
2011-02-28 13:00:00,58.31,58.37,58.3,58.34,37200.0,32.5349,32.5684,32.5294,32.5517,37200.0
2011-02-28 13:30:00,58.34,58.5,58.3,58.48,82100.0,32.5517,32.641,32.5294,32.6298,82100.0
2011-02-28 14:00:00,58.48,58.5,58.37,58.49,57000.0,32.6298,32.641,32.5684,32.6354,57000.0
2011-02-28 14:30:00,58.49,58.6,58.4,58.58,73700.0,32.6354,32.6968,32.5852,32.6856,73700.0
2011-02-28 15:00:00,58.6,58.65,58.49,58.55,77800.0,32.6968,32.7247,32.6354,32.6689,77800.0
2011-02-28 15:30:00,58.56,58.83,58.44,58.79,231300.0,32.6744,32.8251,32.6075,32.8028,231300.0
2011-03-01 09:30:00,58.56,58.93,58.11,58.29,53600.0,32.6744,32.8809,32.4234,32.5238,53600.0
2011-03-01 10:00:00,58.29,58.73,58.22,58.62,75400.0,32.5238,32.7693,32.4847,32.7079,75400.0
2011-03-01 10:30:00,58.6,59.12,58.47,59.04,55500.0,32.6968,32.9869,32.6242,32.9423,55500.0
2011-03-01 11:00:00,59.08,59.34,59.07,59.07,74000.0,32.9646,33.1097,32.959,32.959,74000.0
2011-03-01 11:30:00,59.07,59.28,59.03,59.22,56600.0,32.959,33.0762,32.9367,33.0427,56600.0
2011-03-01 12:00:00,59.2,59.26,58.91,58.94,50400.0,33.0315,33.065,32.8697,32.8865,50400.0
2011-03-01 12:30:00,58.94,59.31,58.9,58.95,92500.0,32.8865,33.0929,32.8641,32.892,92500.0
2011-03-01 13:00:00,58.96,59.1,58.93,58.98,47200.0,32.8976,32.9757,32.8809,32.9088,47200.0
2011-03-01 13:30:00,58.98,59.04,58.73,58.84,79000.0,32.9088,32.9423,32.7693,32.8307,79000.0
2011-03-01 14:00:00,58.84,58.9,58.67,58.88,67900.0,32.8307,32.8641,32.7358,32.853,67900.0
2011-03-01 14:30:00,58.9,58.96,58.76,58.81,82800.0,32.8641,32.8976,32.786,32.8139,82800.0
2011-03-01 15:00:00,58.8,58.86,58.52,58.52,76200.0,32.8083,32.8418,32.6521,32.6521,76200.0
2011-03-01 15:30:00,58.53,58.78,58.3,58.38,265000.0,32.6577,32.7972,32.5294,32.574,265000.0
2011-03-02 09:30:00,58.38,58.9,58.12,58.12,130000.0,32.574,32.8641,32.4289,32.4289,130000.0
2011-03-02 10:00:00,58.16,58.22,57.69,57.73,63200.0,32.4513,32.4847,32.189,32.2113,63200.0
2011-03-02 10:30:00,57.72,58.07,57.51,57.93,140800.0,32.2057,32.401,32.0886,32.3229,140800.0
2011-03-02 11:00:00,57.98,58.15,57.91,57.92,44100.0,32.3508,32.4457,32.3118,32.3173,44100.0
2011-03-02 11:30:00,57.96,58.09,57.58,57.63,45400.0,32.3397,32.4122,32.1276,32.1555,45400.0
2011-03-02 12:00:00,57.64,58.1,57.64,58.04,41100.0,32.1611,32.4178,32.1611,32.3843,41100.0
2011-03-02 12:30:00,58.05,58.19,58.04,58.12,48100.0,32.3899,32.468,32.3843,32.4289,48100.0
2011-03-02 13:00:00,58.12,58.17,58.07,58.09,49500.0,32.4289,32.4568,32.401,32.4122,49500.0
2011-03-02 13:30:00,58.09,58.13,57.81,57.94,60100.0,32.4122,32.4345,32.256,32.3285,60100.0
2011-03-02 14:00:00,57.95,58.0,57.82,57.82,66100.0,32.3341,32.362,32.2615,32.2615,66100.0
2011-03-02 14:30:00,57.8,57.9,57.71,57.76,52700.0,32.2504,32.3062,32.2002,32.2281,52700.0
2011-03-02 15:00:00,57.71,57.85,57.7,57.73,101200.0,32.2002,32.2783,32.1946,32.2113,101200.0
2011-03-02 15:30:00,57.72,57.77,57.28,57.35,250700.0,32.2057,32.2336,31.9602,31.9993,250700.0
2011-03-03 09:30:00,58.16,58.67,57.97,58.39,150500.0,32.4513,32.7358,32.3452,32.5796,150500.0
2011-03-03 10:00:00,58.39,58.66,58.39,58.6,58300.0,32.5796,32.7302,32.5796,32.6968,58300.0
2011-03-03 10:30:00,58.59,58.99,58.58,58.88,104300.0,32.6912,32.9144,32.6856,32.853,104300.0
2011-03-03 11:00:00,58.94,59.0,58.5,58.5,64400.0,32.8865,32.9199,32.641,32.641,64400.0
2011-03-03 11:30:00,58.5,58.66,58.35,58.64,78700.0,32.641,32.7302,32.5573,32.7191,78700.0
2011-03-03 12:00:00,58.63,58.82,58.57,58.78,38600.0,32.7135,32.8195,32.68,32.7972,38600.0
2011-03-03 12:30:00,58.79,58.87,58.64,58.71,23100.0,32.8028,32.8474,32.7191,32.7581,23100.0
2011-03-03 13:00:00,58.72,58.75,58.58,58.71,27600.0,32.7637,32.7805,32.6856,32.7581,27600.0
2011-03-03 13:30:00,58.68,58.75,58.41,58.41,50800.0,32.7414,32.7805,32.5907,32.5907,50800.0
2011-03-03 14:00:00,58.39,58.61,58.23,58.23,62300.0,32.5796,32.7023,32.4903,32.4903,62300.0
2011-03-03 14:30:00,58.23,58.27,58.01,58.07,89300.0,32.4903,32.5126,32.3676,32.401,89300.0
2011-03-03 15:00:00,58.06,58.06,57.64,57.87,156400.0,32.3955,32.3955,32.1611,32.2894,156400.0
2011-03-03 15:30:00,57.87,58.12,57.81,58.05,259600.0,32.2894,32.4289,32.256,32.3899,259600.0
2011-03-04 09:30:00,58.08,58.5,57.69,57.77,71700.0,32.4066,32.641,32.189,32.2336,71700.0
2011-03-04 10:00:00,57.77,57.82,56.96,57.19,80800.0,32.2336,32.2615,31.7817,31.91,80800.0
2011-03-04 10:30:00,57.2,57.3,57.06,57.2,124400.0,31.9156,31.9714,31.8375,31.9156,124400.0
2011-03-04 11:00:00,57.2,57.62,57.16,57.55,87100.0,31.9156,32.15,31.8933,32.1109,87100.0
2011-03-04 11:30:00,57.57,57.77,57.45,57.75,31000.0,32.1221,32.2336,32.0551,32.2225,31000.0
2011-03-04 12:00:00,57.75,57.77,57.29,57.29,66500.0,32.2225,32.2336,31.9658,31.9658,66500.0
2011-03-04 12:30:00,57.27,57.51,57.24,57.39,17400.0,31.9547,32.0886,31.9379,32.0216,17400.0
2011-03-04 13:00:00,57.4,57.52,57.35,57.46,29100.0,32.0272,32.0942,31.9993,32.0607,29100.0
2011-03-04 13:30:00,57.46,57.55,57.42,57.42,32800.0,32.0607,32.1109,32.0384,32.0384,32800.0
2011-03-04 14:00:00,57.39,57.42,57.2,57.24,29000.0,32.0216,32.0384,31.9156,31.9379,29000.0
2011-03-04 14:30:00,57.24,57.27,57.15,57.17,25500.0,31.9379,31.9547,31.8877,31.8989,25500.0
2011-03-04 15:00:00,57.17,57.28,57.02,57.05,67300.0,31.8989,31.9602,31.8152,31.8319,67300.0
2011-03-04 15:30:00,57.04,57.33,56.94,57.07,186400.0,31.8263,31.9881,31.7705,31.8431,186400.0
2011-03-07 09:30:00,57.44,57.69,57.09,57.48,71300.0,32.0495,32.189,31.8542,32.0718,71300.0
2011-03-07 10:00:00,57.51,57.61,57.2,57.44,78500.0,32.0886,32.1444,31.9156,32.0495,78500.0
2011-03-07 10:30:00,57.44,57.51,56.94,57.21,64100.0,32.0495,32.0886,31.7705,31.9212,64100.0
2011-03-07 11:00:00,57.23,57.26,57.04,57.08,32900.0,31.9323,31.9491,31.8263,31.8486,32900.0
2011-03-07 11:30:00,57.12,57.39,56.96,57.02,58000.0,31.871,32.0216,31.7817,31.8152,58000.0
2011-03-07 12:00:00,56.98,57.11,56.82,56.98,36400.0,31.7929,31.8654,31.7036,31.7929,36400.0
2011-03-07 12:30:00,56.92,57.09,56.83,56.85,28600.0,31.7594,31.8542,31.7092,31.7203,28600.0
2011-03-07 13:00:00,56.85,57.04,56.81,56.97,34900.0,31.7203,31.8263,31.698,31.7873,34900.0
2011-03-07 13:30:00,56.97,57.14,56.95,57.04,43800.0,31.7873,31.8821,31.7761,31.8263,43800.0
2011-03-07 14:00:00,57.04,57.28,57.01,57.28,39700.0,31.8263,31.9602,31.8096,31.9602,39700.0
2011-03-07 14:30:00,57.26,57.34,57.16,57.22,39800.0,31.9491,31.9937,31.8933,31.9268,39800.0
2011-03-07 15:00:00,57.22,57.4,57.06,57.36,73200.0,31.9268,32.0272,31.8375,32.0049,73200.0
2011-03-07 15:30:00,57.36,57.4,56.98,57.08,170000.0,32.0049,32.0272,31.7929,31.8486,170000.0
2011-03-08 09:30:00,57.21,57.58,57.15,57.41,59200.0,31.9212,32.1276,31.8877,32.0328,59200.0
2011-03-08 10:00:00,57.4,57.45,57.14,57.21,44700.0,32.0272,32.0551,31.8821,31.9212,44700.0
2011-03-08 10:30:00,57.2,57.4,57.14,57.38,51400.0,31.9156,32.0272,31.8821,32.016,51400.0
2011-03-08 11:00:00,57.39,57.5,57.32,57.42,54400.0,32.0216,32.083,31.9826,32.0384,54400.0
2011-03-08 11:30:00,57.41,57.5,57.39,57.49,39400.0,32.0328,32.083,32.0216,32.0774,39400.0
2011-03-08 12:00:00,57.49,57.52,57.32,57.36,40400.0,32.0774,32.0942,31.9826,32.0049,40400.0
2011-03-08 12:30:00,57.39,57.43,57.32,57.37,19500.0,32.0216,32.0439,31.9826,32.0105,19500.0
2011-03-08 13:00:00,57.37,57.54,57.34,57.4,32800.0,32.0105,32.1053,31.9937,32.0272,32800.0
2011-03-08 13:30:00,57.39,57.65,57.37,57.62,18700.0,32.0216,32.1667,32.0105,32.15,18700.0
2011-03-08 14:00:00,57.62,57.73,57.51,57.58,39100.0,32.15,32.2113,32.0886,32.1276,39100.0
2011-03-08 14:30:00,57.59,57.64,57.46,57.58,48800.0,32.1332,32.1611,32.0607,32.1276,48800.0
2011-03-08 15:00:00,57.58,57.58,57.27,57.35,43300.0,32.1276,32.1276,31.9547,31.9993,43300.0
2011-03-08 15:30:00,57.34,57.37,57.0,57.19,159400.0,31.9937,32.0105,31.804,31.91,159400.0
2011-03-09 09:30:00,57.39,57.48,56.8,56.82,54400.0,32.0216,32.0718,31.6924,31.7036,54400.0
2011-03-09 10:00:00,56.8,57.05,56.8,56.95,43300.0,31.6924,31.8319,31.6924,31.7761,43300.0
2011-03-09 10:30:00,56.98,57.01,56.83,56.86,36400.0,31.7929,31.8096,31.7092,31.7259,36400.0
2011-03-09 11:00:00,56.88,57.06,56.84,56.95,44400.0,31.7371,31.8375,31.7147,31.7761,44400.0
2011-03-09 11:30:00,56.96,57.22,56.86,57.19,14200.0,31.7817,31.9268,31.7259,31.91,14200.0
2011-03-09 12:00:00,57.2,57.35,57.14,57.19,21300.0,31.9156,31.9993,31.8821,31.91,21300.0
2011-03-09 12:30:00,57.2,57.29,57.14,57.21,10300.0,31.9156,31.9658,31.8821,31.9212,10300.0
2011-03-09 13:00:00,57.2,57.27,57.13,57.17,9200.0,31.9156,31.9547,31.8765,31.8989,9200.0
2011-03-09 13:30:00,57.17,57.2,56.99,57.09,18500.0,31.8989,31.9156,31.7984,31.8542,18500.0
2011-03-09 14:00:00,57.09,57.19,56.99,57.01,21200.0,31.8542,31.91,31.7984,31.8096,21200.0
2011-03-09 14:30:00,57.01,57.03,56.84,57.01,44900.0,31.8096,31.8208,31.7147,31.8096,44900.0
2011-03-09 15:00:00,56.99,57.09,56.91,56.98,29200.0,31.7984,31.8542,31.7538,31.7929,29200.0
2011-03-09 15:30:00,56.98,57.0,56.75,56.87,106200.0,31.7929,31.804,31.6645,31.7315,106200.0
2011-03-10 09:30:00,57.11,57.11,56.5,56.64,43700.0,31.8654,31.8654,31.525,31.6031,43700.0
2011-03-10 10:00:00,56.63,56.63,56.18,56.28,58600.0,31.5976,31.5976,31.3465,31.4023,58600.0
2011-03-10 10:30:00,56.26,56.35,56.09,56.11,42100.0,31.3911,31.4413,31.2963,31.3074,42100.0
2011-03-10 11:00:00,56.12,56.14,56.01,56.07,45700.0,31.313,31.3242,31.2516,31.2851,45700.0
2011-03-10 11:30:00,56.07,56.07,55.9,55.93,41000.0,31.2851,31.2851,31.1903,31.207,41000.0
2011-03-10 12:00:00,55.94,56.0,55.9,55.92,33800.0,31.2126,31.246,31.1903,31.2014,33800.0
2011-03-10 12:30:00,55.94,56.22,55.94,56.06,29000.0,31.2126,31.3688,31.2126,31.2795,29000.0
2011-03-10 13:00:00,56.05,56.17,56.03,56.14,35000.0,31.2739,31.3409,31.2628,31.3242,35000.0
2011-03-10 13:30:00,56.15,56.48,56.12,56.45,88700.0,31.3297,31.5139,31.313,31.4971,88700.0
2011-03-10 14:00:00,56.44,56.48,56.15,56.17,38700.0,31.4916,31.5139,31.3297,31.3409,38700.0
2011-03-10 14:30:00,56.18,56.5,56.17,56.28,53700.0,31.3465,31.525,31.3409,31.4023,53700.0
2011-03-10 15:00:00,56.3,56.38,56.21,56.34,55800.0,31.4134,31.4581,31.3632,31.4358,55800.0
2011-03-10 15:30:00,56.34,56.62,56.28,56.34,167600.0,31.4358,31.592,31.4023,31.4358,167600.0
2011-03-11 09:30:00,55.89,56.12,55.61,55.8,60700.0,31.5629,31.6928,31.4048,31.5121,60700.0
2011-03-11 10:00:00,55.91,55.92,55.71,55.71,36800.0,31.5742,31.5799,31.4613,31.4613,36800.0
2011-03-11 10:30:00,55.68,55.78,55.6,55.71,47600.0,31.4443,31.5008,31.3992,31.4613,47600.0
2011-03-11 11:00:00,55.7,56.04,55.67,56.04,43200.0,31.4556,31.6476,31.4387,31.6476,43200.0
2011-03-11 11:30:00,56.02,56.08,56.01,56.05,50600.0,31.6364,31.6702,31.6307,31.6533,50600.0
2011-03-11 12:00:00,56.04,56.08,55.98,56.0,41600.0,31.6476,31.6702,31.6138,31.6251,41600.0
2011-03-11 12:30:00,56.01,56.04,55.95,55.97,30600.0,31.6307,31.6476,31.5968,31.6081,30600.0
2011-03-11 13:00:00,55.98,56.12,55.94,56.1,58100.0,31.6138,31.6928,31.5912,31.6815,58100.0
2011-03-11 13:30:00,56.09,56.18,56.02,56.15,50500.0,31.6759,31.7267,31.6364,31.7098,50500.0
2011-03-11 14:00:00,56.15,56.24,56.03,56.04,44900.0,31.7098,31.7606,31.642,31.6476,44900.0
2011-03-11 14:30:00,56.04,56.11,55.97,56.07,28300.0,31.6476,31.6872,31.6081,31.6646,28300.0
2011-03-11 15:00:00,56.09,56.13,55.95,56.07,60500.0,31.6759,31.6985,31.5968,31.6646,60500.0
2011-03-11 15:30:00,56.08,56.16,55.92,56.02,154300.0,31.6702,31.7154,31.5799,31.6364,154300.0
2011-03-14 09:30:00,55.79,55.83,55.47,55.47,51500.0,31.5065,31.5291,31.3257,31.3257,51500.0
2011-03-14 10:00:00,55.46,55.76,55.46,55.59,59900.0,31.3201,31.4895,31.3201,31.3935,59900.0
2011-03-14 10:30:00,55.6,55.94,55.52,55.76,74100.0,31.3992,31.5912,31.354,31.4895,74100.0
2011-03-14 11:00:00,55.76,55.86,55.52,55.7,49900.0,31.4895,31.546,31.354,31.4556,49900.0
2011-03-14 11:30:00,55.7,55.84,55.62,55.75,20600.0,31.4556,31.5347,31.4105,31.4839,20600.0
2011-03-14 12:00:00,55.76,55.84,55.71,55.78,30000.0,31.4895,31.5347,31.4613,31.5008,30000.0
2011-03-14 12:30:00,55.77,55.79,55.63,55.66,25800.0,31.4952,31.5065,31.4161,31.433,25800.0
2011-03-14 13:00:00,55.66,55.71,55.63,55.67,32200.0,31.433,31.4613,31.4161,31.4387,32200.0
2011-03-14 13:30:00,55.67,55.74,55.61,55.66,21100.0,31.4387,31.4782,31.4048,31.433,21100.0
2011-03-14 14:00:00,55.65,55.72,55.61,55.64,57600.0,31.4274,31.4669,31.4048,31.4218,57600.0
2011-03-14 14:30:00,55.64,55.69,55.46,55.5,64900.0,31.4218,31.45,31.3201,31.3427,64900.0
2011-03-14 15:00:00,55.5,55.66,55.5,55.61,71000.0,31.3427,31.433,31.3427,31.4048,71000.0
2011-03-14 15:30:00,55.61,55.76,55.57,55.62,142700.0,31.4048,31.4895,31.3822,31.4105,142700.0
2011-03-15 09:30:00,54.96,55.17,54.33,55.17,79400.0,31.0377,31.1563,30.682,31.1563,79400.0
2011-03-15 10:00:00,55.17,55.66,55.05,55.64,39000.0,31.1563,31.433,31.0886,31.4218,39000.0
2011-03-15 10:30:00,55.64,55.65,55.49,55.49,39300.0,31.4218,31.4274,31.337,31.337,39300.0
2011-03-15 11:00:00,55.46,55.54,55.3,55.51,17400.0,31.3201,31.3653,31.2297,31.3483,17400.0
2011-03-15 11:30:00,55.5,55.62,55.37,55.56,24200.0,31.3427,31.4105,31.2693,31.3766,24200.0
2011-03-15 12:00:00,55.57,56.02,55.57,55.99,18100.0,31.3822,31.6364,31.3822,31.6194,18100.0
2011-03-15 12:30:00,55.98,56.02,55.71,55.78,29400.0,31.6138,31.6364,31.4613,31.5008,29400.0
2011-03-15 13:00:00,55.77,55.85,55.67,55.85,34200.0,31.4952,31.5403,31.4387,31.5403,34200.0
2011-03-15 13:30:00,55.83,55.94,55.77,55.91,31900.0,31.5291,31.5912,31.4952,31.5742,31900.0
2011-03-15 14:00:00,55.91,56.26,55.89,56.25,60000.0,31.5742,31.7719,31.5629,31.7662,60000.0
2011-03-15 14:30:00,56.25,56.29,56.04,56.1,39500.0,31.7662,31.7888,31.6476,31.6815,39500.0
2011-03-15 15:00:00,56.1,56.24,56.07,56.18,67800.0,31.6815,31.7606,31.6646,31.7267,67800.0
2011-03-15 15:30:00,56.18,56.22,55.73,55.81,286100.0,31.7267,31.7493,31.4726,31.5178,286100.0
2011-03-16 09:30:00,55.63,55.91,55.2,55.2,92900.0,31.4161,31.5742,31.1733,31.1733,92900.0
2011-03-16 10:00:00,55.21,55.9,55.19,55.88,53200.0,31.1789,31.5686,31.1676,31.5573,53200.0
2011-03-16 10:30:00,55.93,56.28,55.86,56.16,40000.0,31.5855,31.7832,31.546,31.7154,40000.0
2011-03-16 11:00:00,56.17,56.57,55.88,56.37,97200.0,31.7211,31.947,31.5573,31.834,97200.0
2011-03-16 11:30:00,56.37,56.62,56.36,56.52,50600.0,31.834,31.9752,31.8284,31.9187,50600.0
2011-03-16 12:00:00,56.55,56.67,56.25,56.26,69800.0,31.9357,32.0034,31.7662,31.7719,69800.0
2011-03-16 12:30:00,56.27,56.3,56.17,56.28,92600.0,31.7775,31.7945,31.7211,31.7832,92600.0
2011-03-16 13:00:00,56.29,56.33,56.08,56.16,40700.0,31.7888,31.8114,31.6702,31.7154,40700.0
2011-03-16 13:30:00,56.18,56.33,56.08,56.33,59700.0,31.7267,31.8114,31.6702,31.8114,59700.0
2011-03-16 14:00:00,56.33,56.4,56.09,56.36,102900.0,31.8114,31.851,31.6759,31.8284,102900.0
2011-03-16 14:30:00,56.33,56.7,56.07,56.55,126000.0,31.8114,32.0204,31.6646,31.9357,126000.0
2011-03-16 15:00:00,56.55,56.68,56.3,56.41,123000.0,31.9357,32.0091,31.7945,31.8566,123000.0
2011-03-16 15:30:00,56.4,56.6,56.11,56.29,260100.0,31.851,31.9639,31.6872,31.7888,260100.0
2011-03-17 09:30:00,56.77,56.91,56.07,56.15,73300.0,32.0599,32.139,31.6646,31.7098,73300.0
2011-03-17 10:00:00,56.17,56.46,56.04,56.45,58500.0,31.7211,31.8848,31.6476,31.8792,58500.0
2011-03-17 10:30:00,56.43,56.57,56.04,56.09,62200.0,31.8679,31.947,31.6476,31.6759,62200.0
2011-03-17 11:00:00,56.09,56.09,55.77,55.9,43400.0,31.6759,31.6759,31.4952,31.5686,43400.0
2011-03-17 11:30:00,55.91,56.15,55.88,55.96,53900.0,31.5742,31.7098,31.5573,31.6025,53900.0
2011-03-17 12:00:00,56.0,56.02,55.92,55.92,38500.0,31.6251,31.6364,31.5799,31.5799,38500.0
2011-03-17 12:30:00,55.92,55.95,55.81,55.82,21300.0,31.5799,31.5968,31.5178,31.5234,21300.0
2011-03-17 13:00:00,55.82,55.9,55.63,55.63,34200.0,31.5234,31.5686,31.4161,31.4161,34200.0
2011-03-17 13:30:00,55.61,55.72,55.36,55.46,53700.0,31.4048,31.4669,31.2636,31.3201,53700.0
2011-03-17 14:00:00,55.46,55.51,55.39,55.41,39000.0,31.3201,31.3483,31.2806,31.2919,39000.0
2011-03-17 14:30:00,55.42,55.64,55.41,55.44,41700.0,31.2975,31.4218,31.2919,31.3088,41700.0
2011-03-17 15:00:00,55.45,55.56,55.17,55.17,87400.0,31.3145,31.3766,31.1563,31.1563,87400.0
2011-03-17 15:30:00,55.18,55.56,55.17,55.44,237500.0,31.162,31.3766,31.1563,31.3088,237500.0
2011-03-18 09:30:00,55.83,55.83,55.27,55.47,94500.0,31.5291,31.5291,31.2128,31.3257,94500.0
2011-03-18 10:00:00,55.5,55.61,55.3,55.61,30700.0,31.3427,31.4048,31.2297,31.4048,30700.0
2011-03-18 10:30:00,55.59,55.66,55.4,55.49,33000.0,31.3935,31.433,31.2862,31.337,33000.0
2011-03-18 11:00:00,55.47,55.64,55.47,55.48,24000.0,31.3257,31.4218,31.3257,31.3314,24000.0
2011-03-18 11:30:00,55.5,55.65,55.36,55.44,37900.0,31.3427,31.4274,31.2636,31.3088,37900.0
2011-03-18 12:00:00,55.4,55.59,55.38,55.57,29400.0,31.2862,31.3935,31.2749,31.3822,29400.0
2011-03-18 12:30:00,55.59,55.67,55.5,55.56,21300.0,31.3935,31.4387,31.3427,31.3766,21300.0
2011-03-18 13:00:00,55.55,55.63,55.5,55.54,23400.0,31.3709,31.4161,31.3427,31.3653,23400.0
2011-03-18 13:30:00,55.53,55.6,55.48,55.57,16600.0,31.3596,31.3992,31.3314,31.3822,16600.0
2011-03-18 14:00:00,55.58,55.6,55.43,55.47,61200.0,31.3879,31.3992,31.3032,31.3257,61200.0
2011-03-18 14:30:00,55.46,55.56,55.35,55.43,73100.0,31.3201,31.3766,31.258,31.3032,73100.0
2011-03-18 15:00:00,55.42,55.51,55.33,55.48,55600.0,31.2975,31.3483,31.2467,31.3314,55600.0
2011-03-18 15:30:00,55.48,55.59,55.4,55.44,191300.0,31.3314,31.3935,31.2862,31.3088,191300.0
2011-03-21 09:30:00,55.91,56.33,55.77,55.93,69700.0,31.5742,31.8114,31.4952,31.5855,69700.0
2011-03-21 10:00:00,55.95,56.07,55.89,56.07,43500.0,31.5968,31.6646,31.5629,31.6646,43500.0
2011-03-21 10:30:00,56.07,56.25,55.98,56.25,28200.0,31.6646,31.7662,31.6138,31.7662,28200.0
2011-03-21 11:00:00,56.24,56.25,55.91,56.0,90000.0,31.7606,31.7662,31.5742,31.6251,90000.0
2011-03-21 11:30:00,56.0,56.14,55.89,56.05,53500.0,31.6251,31.7041,31.5629,31.6533,53500.0
2011-03-21 12:00:00,56.04,56.06,55.88,55.93,25300.0,31.6476,31.6589,31.5573,31.5855,25300.0
2011-03-21 12:30:00,55.95,56.02,55.94,56.0,31800.0,31.5968,31.6364,31.5912,31.6251,31800.0
2011-03-21 13:00:00,56.01,56.03,55.94,56.0,21700.0,31.6307,31.642,31.5912,31.6251,21700.0
2011-03-21 13:30:00,55.98,56.03,55.9,55.96,39200.0,31.6138,31.642,31.5686,31.6025,39200.0
2011-03-21 14:00:00,55.97,56.1,55.97,56.05,18400.0,31.6081,31.6815,31.6081,31.6533,18400.0
2011-03-21 14:30:00,56.07,56.14,56.0,56.03,36200.0,31.6646,31.7041,31.6251,31.642,36200.0
2011-03-21 15:00:00,56.03,56.13,56.03,56.05,43000.0,31.642,31.6985,31.642,31.6533,43000.0
2011-03-21 15:30:00,56.06,56.22,55.79,55.83,156600.0,31.6589,31.7493,31.5065,31.5291,156600.0
2011-03-22 09:30:00,56.07,56.25,56.01,56.07,52500.0,31.6646,31.7662,31.6307,31.6646,52500.0
2011-03-22 10:00:00,56.07,56.17,55.88,56.08,49700.0,31.6646,31.7211,31.5573,31.6702,49700.0
2011-03-22 10:30:00,56.05,56.06,55.83,55.85,24300.0,31.6533,31.6589,31.5291,31.5403,24300.0
2011-03-22 11:00:00,55.86,55.9,55.72,55.84,43500.0,31.546,31.5686,31.4669,31.5347,43500.0
2011-03-22 11:30:00,55.84,55.95,55.8,55.82,65900.0,31.5347,31.5968,31.5121,31.5234,65900.0
2011-03-22 12:00:00,55.85,55.86,55.72,55.73,22700.0,31.5403,31.546,31.4669,31.4726,22700.0
2011-03-22 12:30:00,55.75,55.84,55.7,55.84,18100.0,31.4839,31.5347,31.4556,31.5347,18100.0
2011-03-22 13:00:00,55.83,55.83,55.6,55.63,16700.0,31.5291,31.5291,31.3992,31.4161,16700.0
2011-03-22 13:30:00,55.63,55.88,55.63,55.84,24800.0,31.4161,31.5573,31.4161,31.5347,24800.0
2011-03-22 14:00:00,55.86,55.89,55.77,55.82,19900.0,31.546,31.5629,31.4952,31.5234,19900.0
2011-03-22 14:30:00,55.82,55.9,55.75,55.76,32500.0,31.5234,31.5686,31.4839,31.4895,32500.0
2011-03-22 15:00:00,55.75,55.77,55.71,55.74,20400.0,31.4839,31.4952,31.4613,31.4782,20400.0
2011-03-22 15:30:00,55.74,55.82,55.52,55.56,119200.0,31.4782,31.5234,31.354,31.3766,119200.0
2011-03-23 09:30:00,55.59,55.86,54.84,54.92,34700.0,31.3935,31.546,30.97,31.0151,34700.0
2011-03-23 10:00:00,54.9,54.94,54.83,54.93,27600.0,31.0039,31.0264,30.9643,31.0208,27600.0
2011-03-23 10:30:00,54.92,54.98,54.76,54.77,79400.0,31.0151,31.049,30.9248,30.9304,79400.0
2011-03-23 11:00:00,54.8,54.94,54.65,54.72,118600.0,30.9474,31.0264,30.8627,30.9022,118600.0
2011-03-23 11:30:00,54.72,55.0,54.71,54.96,47800.0,30.9022,31.0603,30.8966,31.0377,47800.0
2011-03-23 12:00:00,54.96,55.01,54.91,54.99,30200.0,31.0377,31.066,31.0095,31.0547,30200.0
2011-03-23 12:30:00,55.0,55.08,54.97,55.02,40400.0,31.0603,31.1055,31.0434,31.0716,40400.0
2011-03-23 13:00:00,55.03,55.14,55.0,55.06,14700.0,31.0773,31.1394,31.0603,31.0942,14700.0
2011-03-23 13:30:00,55.06,55.28,55.05,55.25,27700.0,31.0942,31.2184,31.0886,31.2015,27700.0
2011-03-23 14:00:00,55.24,55.25,55.04,55.12,20200.0,31.1959,31.2015,31.0829,31.1281,20200.0
2011-03-23 14:30:00,55.12,55.13,55.04,55.05,88500.0,31.1281,31.1337,31.0829,31.0886,88500.0
2011-03-23 15:00:00,55.06,55.2,55.01,55.17,47200.0,31.0942,31.1733,31.066,31.1563,47200.0
2011-03-23 15:30:00,55.18,55.19,54.91,54.94,142300.0,31.162,31.1676,31.0095,31.0264,142300.0
2011-03-24 09:30:00,55.24,55.62,54.9,55.0,114900.0,31.1959,31.4105,31.0039,31.0603,114900.0
2011-03-24 10:00:00,55.0,55.0,54.84,54.91,61800.0,31.0603,31.0603,30.97,31.0095,61800.0
2011-03-24 10:30:00,54.91,55.01,54.82,54.96,79300.0,31.0095,31.066,30.9587,31.0377,79300.0
2011-03-24 11:00:00,54.99,55.33,54.98,55.19,42200.0,31.0547,31.2467,31.049,31.1676,42200.0
2011-03-24 11:30:00,55.2,55.33,55.1,55.25,36700.0,31.1733,31.2467,31.1168,31.2015,36700.0
2011-03-24 12:00:00,55.26,55.53,55.26,55.49,36200.0,31.2072,31.3596,31.2072,31.337,36200.0
2011-03-24 12:30:00,55.48,55.49,55.32,55.47,31000.0,31.3314,31.337,31.241,31.3257,31000.0
2011-03-24 13:00:00,55.5,55.57,55.45,55.54,65700.0,31.3427,31.3822,31.3145,31.3653,65700.0
2011-03-24 13:30:00,55.54,55.64,55.51,55.62,27900.0,31.3653,31.4218,31.3483,31.4105,27900.0
2011-03-24 14:00:00,55.61,55.75,55.6,55.75,31200.0,31.4048,31.4839,31.3992,31.4839,31200.0
2011-03-24 14:30:00,55.75,55.84,55.61,55.68,41400.0,31.4839,31.5347,31.4048,31.4443,41400.0
2011-03-24 15:00:00,55.68,55.68,55.48,55.52,36800.0,31.4443,31.4443,31.3314,31.354,36800.0
2011-03-24 15:30:00,55.52,55.55,55.35,55.46,99100.0,31.354,31.3709,31.258,31.3201,99100.0
2011-03-25 09:30:00,55.67,55.67,55.3,55.38,44700.0,31.4387,31.4387,31.2297,31.2749,44700.0
2011-03-25 10:00:00,55.37,55.52,55.37,55.46,149300.0,31.2693,31.354,31.2693,31.3201,149300.0
2011-03-25 10:30:00,55.46,55.64,55.42,55.61,37800.0,31.3201,31.4218,31.2975,31.4048,37800.0
2011-03-25 11:00:00,55.61,55.66,55.43,55.5,65800.0,31.4048,31.433,31.3032,31.3427,65800.0
2011-03-25 11:30:00,55.51,55.85,55.5,55.85,35900.0,31.3483,31.5403,31.3427,31.5403,35900.0
2011-03-25 12:00:00,55.87,56.07,55.87,56.03,58100.0,31.5516,31.6646,31.5516,31.642,58100.0
2011-03-25 12:30:00,56.06,56.14,56.03,56.11,32300.0,31.6589,31.7041,31.642,31.6872,32300.0
2011-03-25 13:00:00,56.11,56.14,56.06,56.07,19800.0,31.6872,31.7041,31.6589,31.6646,19800.0
2011-03-25 13:30:00,56.08,56.14,56.05,56.12,31600.0,31.6702,31.7041,31.6533,31.6928,31600.0
2011-03-25 14:00:00,56.12,56.13,56.08,56.12,27200.0,31.6928,31.6985,31.6702,31.6928,27200.0
2011-03-25 14:30:00,56.12,56.25,56.11,56.24,51700.0,31.6928,31.7662,31.6872,31.7606,51700.0
2011-03-25 15:00:00,56.25,56.25,56.1,56.1,47000.0,31.7662,31.7662,31.6815,31.6815,47000.0
2011-03-25 15:30:00,56.09,56.23,55.96,56.04,163100.0,31.6759,31.7549,31.6025,31.6476,163100.0
2011-03-28 09:30:00,56.2,56.4,56.15,56.19,21300.0,31.738,31.851,31.7098,31.7324,21300.0
2011-03-28 10:00:00,56.17,56.27,56.08,56.1,25900.0,31.7211,31.7775,31.6702,31.6815,25900.0
2011-03-28 10:30:00,56.07,56.12,56.0,56.03,26300.0,31.6646,31.6928,31.6251,31.642,26300.0
2011-03-28 11:00:00,56.05,56.15,56.01,56.08,23200.0,31.6533,31.7098,31.6307,31.6702,23200.0
2011-03-28 11:30:00,56.09,56.13,56.0,56.09,54600.0,31.6759,31.6985,31.6251,31.6759,54600.0
2011-03-28 12:00:00,56.1,56.12,56.05,56.07,29200.0,31.6815,31.6928,31.6533,31.6646,29200.0
2011-03-28 12:30:00,56.06,56.12,56.05,56.09,20400.0,31.6589,31.6928,31.6533,31.6759,20400.0
2011-03-28 13:00:00,56.08,56.12,56.05,56.11,20700.0,31.6702,31.6928,31.6533,31.6872,20700.0
2011-03-28 13:30:00,56.1,56.13,56.1,56.12,41500.0,31.6815,31.6985,31.6815,31.6928,41500.0
2011-03-28 14:00:00,56.11,56.26,56.11,56.26,38100.0,31.6872,31.7719,31.6872,31.7719,38100.0
2011-03-28 14:30:00,56.26,56.37,56.2,56.2,38000.0,31.7719,31.834,31.738,31.738,38000.0
2011-03-28 15:00:00,56.21,56.28,56.2,56.26,57000.0,31.7437,31.7832,31.738,31.7719,57000.0
2011-03-28 15:30:00,56.26,56.29,56.05,56.08,144900.0,31.7719,31.7888,31.6533,31.6702,144900.0
2011-03-29 09:30:00,55.98,56.43,55.91,56.18,54800.0,31.6138,31.8679,31.5742,31.7267,54800.0
2011-03-29 10:00:00,56.21,56.47,56.09,56.43,30200.0,31.7437,31.8905,31.6759,31.8679,30200.0
2011-03-29 10:30:00,56.4,56.61,56.35,56.61,15100.0,31.851,31.9695,31.8227,31.9695,15100.0
2011-03-29 11:00:00,56.58,56.7,56.54,56.66,33000.0,31.9526,32.0204,31.93,31.9978,33000.0
2011-03-29 11:30:00,56.66,56.73,56.46,56.5,23600.0,31.9978,32.0373,31.8848,31.9074,23600.0
2011-03-29 12:00:00,56.5,56.62,56.46,56.46,28500.0,31.9074,31.9752,31.8848,31.8848,28500.0
2011-03-29 12:30:00,56.46,56.58,56.43,56.5,26000.0,31.8848,31.9526,31.8679,31.9074,26000.0
2011-03-29 13:00:00,56.52,56.54,56.41,56.45,38200.0,31.9187,31.93,31.8566,31.8792,38200.0
2011-03-29 13:30:00,56.45,56.47,56.31,56.31,28100.0,31.8792,31.8905,31.8001,31.8001,28100.0
2011-03-29 14:00:00,56.31,56.32,56.25,56.29,32300.0,31.8001,31.8058,31.7662,31.7888,32300.0
2011-03-29 14:30:00,56.3,56.41,56.18,56.4,38600.0,31.7945,31.8566,31.7267,31.851,38600.0
2011-03-29 15:00:00,56.39,56.43,56.25,56.41,44800.0,31.8453,31.8679,31.7662,31.8566,44800.0
2011-03-29 15:30:00,56.41,56.41,56.19,56.32,118700.0,31.8566,31.8566,31.7324,31.8058,118700.0
2011-03-30 09:30:00,56.97,57.08,56.35,56.44,78000.0,32.1728,32.235,31.8227,31.8735,78000.0
2011-03-30 10:00:00,56.41,57.09,56.38,56.93,149200.0,31.8566,32.2406,31.8397,32.1503,149200.0
2011-03-30 10:30:00,56.87,57.3,56.86,57.29,73100.0,32.1164,32.3592,32.1107,32.3536,73100.0
2011-03-30 11:00:00,57.23,57.54,57.22,57.27,84700.0,32.3197,32.4947,32.314,32.3423,84700.0
2011-03-30 11:30:00,57.3,57.4,57.14,57.31,72800.0,32.3592,32.4157,32.2689,32.3649,72800.0
2011-03-30 12:00:00,57.26,57.48,57.19,57.25,59400.0,32.3366,32.4609,32.2971,32.331,59400.0
2011-03-30 12:30:00,57.25,57.47,57.2,57.43,34900.0,32.331,32.4552,32.3027,32.4326,34900.0
2011-03-30 13:00:00,57.43,57.48,57.23,57.25,55300.0,32.4326,32.4609,32.3197,32.331,55300.0
2011-03-30 13:30:00,57.24,57.44,57.2,57.38,104400.0,32.3253,32.4383,32.3027,32.4044,104400.0
2011-03-30 14:00:00,57.37,57.54,57.26,57.46,163200.0,32.3987,32.4947,32.3366,32.4496,163200.0
2011-03-30 14:30:00,57.46,57.52,57.34,57.49,77000.0,32.4496,32.4835,32.3818,32.4665,77000.0
2011-03-30 15:00:00,57.47,57.6,57.46,57.59,127300.0,32.4552,32.5286,32.4496,32.523,127300.0
2011-03-30 15:30:00,57.58,57.69,57.42,57.52,207300.0,32.5173,32.5795,32.427,32.4835,207300.0
2011-03-31 09:30:00,57.54,58.01,57.36,57.44,62700.0,32.4947,32.7602,32.3931,32.4383,62700.0
2011-03-31 10:00:00,57.41,57.87,57.4,57.68,72300.0,32.4213,32.6811,32.4157,32.5738,72300.0
2011-03-31 10:30:00,57.72,57.88,57.6,57.76,78500.0,32.5964,32.6868,32.5286,32.619,78500.0
2011-03-31 11:00:00,57.78,58.07,57.69,57.93,45600.0,32.6303,32.7941,32.5795,32.715,45600.0
2011-03-31 11:30:00,57.96,58.03,57.78,57.94,46900.0,32.7319,32.7715,32.6303,32.7206,46900.0
2011-03-31 12:00:00,57.94,58.0,57.85,57.94,48800.0,32.7206,32.7545,32.6698,32.7206,48800.0
2011-03-31 12:30:00,57.94,58.1,57.93,58.0,55800.0,32.7206,32.811,32.715,32.7545,55800.0
2011-03-31 13:00:00,58.01,58.02,57.98,58.0,35100.0,32.7602,32.7658,32.7432,32.7545,35100.0
2011-03-31 13:30:00,58.0,58.11,57.98,58.07,35000.0,32.7545,32.8166,32.7432,32.7941,35000.0
2011-03-31 14:00:00,58.08,58.08,57.98,58.0,52800.0,32.7997,32.7997,32.7432,32.7545,52800.0
2011-03-31 14:30:00,58.01,58.14,57.95,58.14,53500.0,32.7602,32.8336,32.7263,32.8336,53500.0
2011-03-31 15:00:00,58.14,58.22,58.0,58.01,82000.0,32.8336,32.8788,32.7545,32.7602,82000.0
2011-03-31 15:30:00,58.02,58.16,57.99,58.09,157500.0,32.7658,32.8449,32.7489,32.8053,157500.0
2011-04-01 09:30:00,58.09,58.5,57.82,58.06,111400.0,32.8053,33.0369,32.6529,32.7884,111400.0
2011-04-01 10:00:00,58.06,58.22,57.89,57.93,60900.0,32.7884,32.8788,32.6924,32.715,60900.0
2011-04-01 10:30:00,57.95,58.17,57.94,58.02,54900.0,32.7263,32.8505,32.7206,32.7658,54900.0
2011-04-01 11:00:00,58.03,58.14,57.84,57.92,109100.0,32.7715,32.8336,32.6642,32.7093,109100.0
2011-04-01 11:30:00,57.87,58.03,57.79,57.94,35900.0,32.6811,32.7715,32.6359,32.7206,35900.0
2011-04-01 12:00:00,57.97,58.34,57.95,58.33,38800.0,32.7376,32.9465,32.7263,32.9409,38800.0
2011-04-01 12:30:00,58.37,58.38,58.05,58.06,21800.0,32.9635,32.9691,32.7828,32.7884,21800.0
2011-04-01 13:00:00,58.05,58.21,58.03,58.05,22800.0,32.7828,32.8731,32.7715,32.7828,22800.0
2011-04-01 13:30:00,58.06,58.12,57.83,58.05,61800.0,32.7884,32.8223,32.6585,32.7828,61800.0
2011-04-01 14:00:00,58.05,58.11,58.05,58.07,33500.0,32.7828,32.8166,32.7828,32.7941,33500.0
2011-04-01 14:30:00,58.05,58.1,57.91,57.96,66100.0,32.7828,32.811,32.7037,32.7319,66100.0
2011-04-01 15:00:00,57.96,57.96,57.7,57.89,56600.0,32.7319,32.7319,32.5851,32.6924,56600.0
2011-04-01 15:30:00,57.89,58.2,57.84,58.13,123000.0,32.6924,32.8675,32.6642,32.8279,123000.0
2011-04-04 09:30:00,58.14,58.37,57.87,58.15,62500.0,32.8336,32.9635,32.6811,32.8392,62500.0
2011-04-04 10:00:00,58.15,58.38,58.11,58.35,41800.0,32.8392,32.9691,32.8166,32.9522,41800.0
2011-04-04 10:30:00,58.36,58.41,58.26,58.3,33200.0,32.9578,32.9861,32.9014,32.9239,33200.0
2011-04-04 11:00:00,58.3,58.52,58.28,58.32,47900.0,32.9239,33.0482,32.9126,32.9352,47900.0
2011-04-04 11:30:00,58.32,58.46,58.29,58.36,29500.0,32.9352,33.0143,32.9183,32.9578,29500.0
2011-04-04 12:00:00,58.36,58.36,58.26,58.33,38400.0,32.9578,32.9578,32.9014,32.9409,38400.0
2011-04-04 12:30:00,58.34,58.35,58.19,58.19,50700.0,32.9465,32.9522,32.8618,32.8618,50700.0
2011-04-04 13:00:00,58.19,58.3,58.18,58.27,36600.0,32.8618,32.9239,32.8562,32.907,36600.0
2011-04-04 13:30:00,58.26,58.29,58.14,58.21,31400.0,32.9014,32.9183,32.8336,32.8731,31400.0
2011-04-04 14:00:00,58.24,58.39,58.22,58.35,38000.0,32.8901,32.9748,32.8788,32.9522,38000.0
2011-04-04 14:30:00,58.34,58.39,58.3,58.32,85200.0,32.9465,32.9748,32.9239,32.9352,85200.0
2011-04-04 15:00:00,58.32,58.39,58.23,58.34,53700.0,32.9352,32.9748,32.8844,32.9465,53700.0
2011-04-04 15:30:00,58.33,58.6,58.32,58.56,146000.0,32.9409,33.0934,32.9352,33.0708,146000.0
2011-04-05 09:30:00,58.96,59.12,58.59,58.88,105500.0,33.2967,33.387,33.0877,33.2515,105500.0
2011-04-05 10:00:00,58.85,58.92,58.63,58.84,56300.0,33.2345,33.2741,33.1103,33.2289,56300.0
2011-04-05 10:30:00,58.84,58.92,58.75,58.85,101200.0,33.2289,33.2741,33.1781,33.2345,101200.0
2011-04-05 11:00:00,58.84,58.86,58.73,58.8,45800.0,33.2289,33.2402,33.1668,33.2063,45800.0
2011-04-05 11:30:00,58.81,58.81,58.67,58.7,58800.0,33.212,33.212,33.1329,33.1498,58800.0
2011-04-05 12:00:00,58.7,58.8,58.69,58.77,33600.0,33.1498,33.2063,33.1442,33.1894,33600.0
2011-04-05 12:30:00,58.79,58.79,58.7,58.73,28100.0,33.2007,33.2007,33.1498,33.1668,28100.0
2011-04-05 13:00:00,58.71,58.74,58.69,58.7,27900.0,33.1555,33.1724,33.1442,33.1498,27900.0
2011-04-05 13:30:00,58.7,58.82,58.68,58.79,43300.0,33.1498,33.2176,33.1385,33.2007,43300.0
2011-04-05 14:00:00,58.8,58.82,58.66,58.73,37700.0,33.2063,33.2176,33.1272,33.1668,37700.0
2011-04-05 14:30:00,58.72,58.78,58.67,58.74,39900.0,33.1611,33.195,33.1329,33.1724,39900.0
2011-04-05 15:00:00,58.74,58.8,58.66,58.77,54400.0,33.1724,33.2063,33.1272,33.1894,54400.0
2011-04-05 15:30:00,58.79,58.93,58.74,58.91,161600.0,33.2007,33.2797,33.1724,33.2684,161600.0
2011-04-06 09:30:00,58.89,58.92,58.65,58.66,64300.0,33.2571,33.2741,33.1216,33.1272,64300.0
2011-04-06 10:00:00,58.62,58.84,58.57,58.64,43800.0,33.1047,33.2289,33.0764,33.116,43800.0
2011-04-06 10:30:00,58.64,58.92,58.63,58.83,37600.0,33.116,33.2741,33.1103,33.2233,37600.0
2011-04-06 11:00:00,58.82,58.82,58.47,58.5,76000.0,33.2176,33.2176,33.0199,33.0369,76000.0
2011-04-06 11:30:00,58.5,58.64,58.47,58.5,40700.0,33.0369,33.116,33.0199,33.0369,40700.0
2011-04-06 12:00:00,58.49,58.56,58.35,58.37,34300.0,33.0312,33.0708,32.9522,32.9635,34300.0
2011-04-06 12:30:00,58.39,58.39,58.18,58.2,58200.0,32.9748,32.9748,32.8562,32.8675,58200.0
2011-04-06 13:00:00,58.2,58.26,58.17,58.21,22000.0,32.8675,32.9014,32.8505,32.8731,22000.0
2011-04-06 13:30:00,58.22,58.3,58.19,58.24,24400.0,32.8788,32.9239,32.8618,32.8901,24400.0
2011-04-06 14:00:00,58.25,58.29,58.16,58.21,40400.0,32.8957,32.9183,32.8449,32.8731,40400.0
2011-04-06 14:30:00,58.21,58.26,58.21,58.23,59400.0,32.8731,32.9014,32.8731,32.8844,59400.0
2011-04-06 15:00:00,58.23,58.25,58.07,58.09,63700.0,32.8844,32.8957,32.7941,32.8053,63700.0
2011-04-06 15:30:00,58.08,58.12,57.97,58.12,78800.0,32.7997,32.8223,32.7376,32.8223,78800.0
2011-04-07 09:30:00,57.93,58.17,57.76,58.17,43000.0,32.715,32.8505,32.619,32.8505,43000.0
2011-04-07 10:00:00,58.18,58.22,57.78,57.8,41000.0,32.8562,32.8788,32.6303,32.6416,41000.0
2011-04-07 10:30:00,57.8,57.8,57.42,57.79,46400.0,32.6416,32.6416,32.427,32.6359,46400.0
2011-04-07 11:00:00,57.79,57.8,57.57,57.65,34100.0,32.6359,32.6416,32.5117,32.5569,34100.0
2011-04-07 11:30:00,57.65,57.66,57.22,57.36,150000.0,32.5569,32.5625,32.314,32.3931,150000.0
2011-04-07 12:00:00,57.37,57.55,57.37,57.49,30200.0,32.3987,32.5004,32.3987,32.4665,30200.0
2011-04-07 12:30:00,57.5,57.77,57.47,57.74,27000.0,32.4722,32.6246,32.4552,32.6077,27000.0
2011-04-07 13:00:00,57.74,57.78,57.63,57.64,22500.0,32.6077,32.6303,32.5456,32.5512,22500.0
2011-04-07 13:30:00,57.64,57.77,57.6,57.7,47400.0,32.5512,32.6246,32.5286,32.5851,47400.0
2011-04-07 14:00:00,57.7,57.82,57.66,57.72,22600.0,32.5851,32.6529,32.5625,32.5964,22600.0
2011-04-07 14:30:00,57.72,57.74,57.62,57.65,69100.0,32.5964,32.6077,32.5399,32.5569,69100.0
2011-04-07 15:00:00,57.65,57.88,57.6,57.81,48800.0,32.5569,32.6868,32.5286,32.6472,48800.0
2011-04-07 15:30:00,57.8,58.01,57.72,57.74,157400.0,32.6416,32.7602,32.5964,32.6077,157400.0
2011-04-08 09:30:00,57.76,58.2,57.15,57.19,56300.0,32.619,32.8675,32.2745,32.2971,56300.0
2011-04-08 10:00:00,57.2,57.2,56.79,56.83,114800.0,32.3027,32.3027,32.0712,32.0938,114800.0
2011-04-08 10:30:00,56.83,56.97,56.77,56.84,67400.0,32.0938,32.1728,32.0599,32.0994,67400.0
2011-04-08 11:00:00,56.79,56.84,56.59,56.67,42900.0,32.0712,32.0994,31.9582,32.0034,42900.0
2011-04-08 11:30:00,56.68,56.88,56.64,56.88,29500.0,32.0091,32.122,31.9865,32.122,29500.0
2011-04-08 12:00:00,56.88,56.91,56.75,56.86,44200.0,32.122,32.139,32.0486,32.1107,44200.0
2011-04-08 12:30:00,56.87,56.87,56.68,56.73,42300.0,32.1164,32.1164,32.0091,32.0373,42300.0
2011-04-08 13:00:00,56.72,56.85,56.72,56.75,26400.0,32.0317,32.1051,32.0317,32.0486,26400.0
2011-04-08 13:30:00,56.77,56.82,56.53,56.55,46400.0,32.0599,32.0881,31.9244,31.9357,46400.0
2011-04-08 14:00:00,56.54,56.62,56.36,56.43,46600.0,31.93,31.9752,31.8284,31.8679,46600.0
2011-04-08 14:30:00,56.44,56.55,56.34,56.52,68200.0,31.8735,31.9357,31.8171,31.9187,68200.0
2011-04-08 15:00:00,56.51,56.7,56.5,56.62,56100.0,31.9131,32.0204,31.9074,31.9752,56100.0
2011-04-08 15:30:00,56.61,56.8,56.6,56.65,115600.0,31.9695,32.0768,31.9639,31.9921,115600.0
2011-04-11 09:30:00,56.93,57.9,56.88,57.64,110300.0,32.1503,32.6981,32.122,32.5512,110300.0
2011-04-11 10:00:00,57.64,57.64,57.27,57.34,57600.0,32.5512,32.5512,32.3423,32.3818,57600.0
2011-04-11 10:30:00,57.33,57.47,57.27,57.36,66100.0,32.3762,32.4552,32.3423,32.3931,66100.0
2011-04-11 11:00:00,57.35,57.55,57.31,57.31,40400.0,32.3874,32.5004,32.3649,32.3649,40400.0
2011-04-11 11:30:00,57.32,57.35,57.09,57.26,29300.0,32.3705,32.3874,32.2406,32.3366,29300.0
2011-04-11 12:00:00,57.26,57.4,57.19,57.35,27900.0,32.3366,32.4157,32.2971,32.3874,27900.0
2011-04-11 12:30:00,57.36,57.46,57.06,57.08,28400.0,32.3931,32.4496,32.2237,32.235,28400.0
2011-04-11 13:00:00,57.1,57.25,57.06,57.09,49300.0,32.2463,32.331,32.2237,32.2406,49300.0
2011-04-11 13:30:00,57.08,57.16,57.01,57.09,59800.0,32.235,32.2801,32.1954,32.2406,59800.0
2011-04-11 14:00:00,57.08,57.28,57.01,57.16,50000.0,32.235,32.3479,32.1954,32.2801,50000.0
2011-04-11 14:30:00,57.16,57.18,57.06,57.11,58200.0,32.2801,32.2914,32.2237,32.2519,58200.0
2011-04-11 15:00:00,57.12,57.12,56.87,56.9,72300.0,32.2576,32.2576,32.1164,32.1333,72300.0
2011-04-11 15:30:00,56.89,56.94,56.71,56.74,224800.0,32.1277,32.1559,32.026,32.043,224800.0
2011-04-12 09:30:00,56.49,57.26,56.49,57.09,95300.0,31.9018,32.3366,31.9018,32.2406,95300.0
2011-04-12 10:00:00,57.09,57.16,56.85,56.99,86000.0,32.2406,32.2801,32.1051,32.1841,86000.0
2011-04-12 10:30:00,56.99,57.12,56.59,56.63,53000.0,32.1841,32.2576,31.9582,31.9808,53000.0
2011-04-12 11:00:00,56.6,56.61,56.49,56.54,32100.0,31.9639,31.9695,31.9018,31.93,32100.0
2011-04-12 11:30:00,56.52,56.67,56.5,56.62,54400.0,31.9187,32.0034,31.9074,31.9752,54400.0
2011-04-12 12:00:00,56.63,56.63,56.44,56.52,64100.0,31.9808,31.9808,31.8735,31.9187,64100.0
2011-04-12 12:30:00,56.53,56.81,56.53,56.73,32600.0,31.9244,32.0825,31.9244,32.0373,32600.0
2011-04-12 13:00:00,56.74,57.01,56.74,57.01,15300.0,32.043,32.1954,32.043,32.1954,15300.0
2011-04-12 13:30:00,57.02,57.03,56.87,56.95,18700.0,32.2011,32.2067,32.1164,32.1616,18700.0
2011-04-12 14:00:00,57.01,57.09,56.97,57.06,36600.0,32.1954,32.2406,32.1728,32.2237,36600.0
2011-04-12 14:30:00,57.06,57.09,56.81,56.89,31100.0,32.2237,32.2406,32.0825,32.1277,31100.0
2011-04-12 15:00:00,56.88,57.03,56.83,56.99,53400.0,32.122,32.2067,32.0938,32.1841,53400.0
2011-04-12 15:30:00,56.97,57.12,56.93,57.04,90300.0,32.1728,32.2576,32.1503,32.2124,90300.0
2011-04-13 09:30:00,57.33,57.54,57.14,57.3,41200.0,32.3762,32.4947,32.2689,32.3592,41200.0
2011-04-13 10:00:00,57.31,57.31,56.88,57.15,38900.0,32.3649,32.3649,32.122,32.2745,38900.0
2011-04-13 10:30:00,57.16,57.23,56.83,56.91,586800.0,32.2801,32.3197,32.0938,32.139,586800.0
2011-04-13 11:00:00,56.91,57.15,56.91,56.99,225200.0,32.139,32.2745,32.139,32.1841,225200.0
2011-04-13 11:30:00,57.0,57.07,56.89,56.95,48900.0,32.1898,32.2293,32.1277,32.1616,48900.0
2011-04-13 12:00:00,56.94,57.01,56.87,56.93,54500.0,32.1559,32.1954,32.1164,32.1503,54500.0
2011-04-13 12:30:00,56.92,56.93,56.66,56.85,45000.0,32.1446,32.1503,31.9978,32.1051,45000.0
2011-04-13 13:00:00,56.9,57.08,56.84,57.04,42300.0,32.1333,32.235,32.0994,32.2124,42300.0
2011-04-13 13:30:00,57.04,57.13,56.97,57.12,40300.0,32.2124,32.2632,32.1728,32.2576,40300.0
2011-04-13 14:00:00,57.12,57.2,57.0,57.04,89000.0,32.2576,32.3027,32.1898,32.2124,89000.0
2011-04-13 14:30:00,57.05,57.06,56.97,57.03,99400.0,32.218,32.2237,32.1728,32.2067,99400.0
2011-04-13 15:00:00,57.03,57.07,56.96,56.96,59000.0,32.2067,32.2293,32.1672,32.1672,59000.0
2011-04-13 15:30:00,56.96,56.99,56.78,56.79,72600.0,32.1672,32.1841,32.0655,32.0712,72600.0
2011-04-14 09:30:00,56.74,57.31,56.74,57.31,64400.0,32.043,32.3649,32.043,32.3649,64400.0
2011-04-14 10:00:00,57.31,57.38,56.99,57.11,108600.0,32.3649,32.4044,32.1841,32.2519,108600.0
2011-04-14 10:30:00,57.1,57.29,57.04,57.23,57600.0,32.2463,32.3536,32.2124,32.3197,57600.0
2011-04-14 11:00:00,57.22,57.41,57.2,57.23,44300.0,32.314,32.4213,32.3027,32.3197,44300.0
2011-04-14 11:30:00,57.25,57.71,57.23,57.69,41900.0,32.331,32.5908,32.3197,32.5795,41900.0
2011-04-14 12:00:00,57.68,57.9,57.68,57.81,57000.0,32.5738,32.6981,32.5738,32.6472,57000.0
2011-04-14 12:30:00,57.81,57.88,57.74,57.74,36400.0,32.6472,32.6868,32.6077,32.6077,36400.0
2011-04-14 13:00:00,57.74,57.8,57.65,57.77,27900.0,32.6077,32.6416,32.5569,32.6246,27900.0
2011-04-14 13:30:00,57.76,57.89,57.62,57.88,39800.0,32.619,32.6924,32.5399,32.6868,39800.0
2011-04-14 14:00:00,57.89,58.05,57.82,58.02,50100.0,32.6924,32.7828,32.6529,32.7658,50100.0
2011-04-14 14:30:00,58.03,58.04,57.76,57.86,90900.0,32.7715,32.7771,32.619,32.6755,90900.0
2011-04-14 15:00:00,57.86,57.96,57.84,57.93,59400.0,32.6755,32.7319,32.6642,32.715,59400.0
2011-04-14 15:30:00,57.93,58.01,57.82,57.95,176800.0,32.715,32.7602,32.6529,32.7263,176800.0
2011-04-15 09:30:00,57.97,58.21,57.81,58.0,75400.0,32.7376,32.8731,32.6472,32.7545,75400.0
2011-04-15 10:00:00,58.03,58.26,57.76,57.91,86400.0,32.7715,32.9014,32.619,32.7037,86400.0
2011-04-15 10:30:00,57.91,58.05,57.6,57.91,28000.0,32.7037,32.7828,32.5286,32.7037,28000.0
2011-04-15 11:00:00,57.91,58.14,57.85,58.14,66400.0,32.7037,32.8336,32.6698,32.8336,66400.0
2011-04-15 11:30:00,58.16,58.26,58.12,58.21,33900.0,32.8449,32.9014,32.8223,32.8731,33900.0
2011-04-15 12:00:00,58.21,58.3,58.14,58.15,36300.0,32.8731,32.9239,32.8336,32.8392,36300.0
2011-04-15 12:30:00,58.12,58.26,58.06,58.21,25500.0,32.8223,32.9014,32.7884,32.8731,25500.0
2011-04-15 13:00:00,58.22,58.36,58.21,58.3,23500.0,32.8788,32.9578,32.8731,32.9239,23500.0
2011-04-15 13:30:00,58.28,58.43,58.27,58.43,18500.0,32.9126,32.9974,32.907,32.9974,18500.0
2011-04-15 14:00:00,58.41,58.55,58.38,58.42,30600.0,32.9861,33.0651,32.9691,32.9917,30600.0
2011-04-15 14:30:00,58.44,58.6,58.42,58.46,56000.0,33.003,33.0934,32.9917,33.0143,56000.0
2011-04-15 15:00:00,58.44,58.5,58.16,58.22,82700.0,33.003,33.0369,32.8449,32.8788,82700.0
2011-04-15 15:30:00,58.22,58.3,58.1,58.16,159300.0,32.8788,32.9239,32.811,32.8449,159300.0
2011-04-18 09:30:00,57.93,58.31,57.44,57.47,63600.0,32.715,32.9296,32.4383,32.4552,63600.0
2011-04-18 10:00:00,57.48,57.64,57.35,57.45,85100.0,32.4609,32.5512,32.3874,32.4439,85100.0
2011-04-18 10:30:00,57.46,57.59,57.3,57.39,21400.0,32.4496,32.523,32.3592,32.41,21400.0
2011-04-18 11:00:00,57.36,57.57,57.29,57.54,18500.0,32.3931,32.5117,32.3536,32.4947,18500.0
2011-04-18 11:30:00,57.54,57.62,57.39,57.53,26500.0,32.4947,32.5399,32.41,32.4891,26500.0
2011-04-18 12:00:00,57.53,57.6,57.46,57.53,28000.0,32.4891,32.5286,32.4496,32.4891,28000.0
2011-04-18 12:30:00,57.56,57.58,57.44,57.48,11600.0,32.506,32.5173,32.4383,32.4609,11600.0
2011-04-18 13:00:00,57.48,57.56,57.4,57.52,51200.0,32.4609,32.506,32.4157,32.4835,51200.0
2011-04-18 13:30:00,57.53,57.77,57.52,57.67,43900.0,32.4891,32.6246,32.4835,32.5682,43900.0
2011-04-18 14:00:00,57.69,57.88,57.65,57.81,28200.0,32.5795,32.6868,32.5569,32.6472,28200.0
2011-04-18 14:30:00,57.82,57.86,57.67,57.71,83000.0,32.6529,32.6755,32.5682,32.5908,83000.0
2011-04-18 15:00:00,57.71,57.87,57.7,57.76,52200.0,32.5908,32.6811,32.5851,32.619,52200.0
2011-04-18 15:30:00,57.77,57.85,57.7,57.81,164400.0,32.6246,32.6698,32.5851,32.6472,164400.0
2011-04-19 09:30:00,57.94,58.27,57.86,58.15,43100.0,32.7206,32.907,32.6755,32.8392,43100.0
2011-04-19 10:00:00,58.19,58.5,58.14,58.49,29400.0,32.8618,33.0369,32.8336,33.0312,29400.0
2011-04-19 10:30:00,58.49,58.49,58.26,58.31,36900.0,33.0312,33.0312,32.9014,32.9296,36900.0
2011-04-19 11:00:00,58.3,58.3,58.14,58.24,36100.0,32.9239,32.9239,32.8336,32.8901,36100.0
2011-04-19 11:30:00,58.25,58.33,58.23,58.31,25400.0,32.8957,32.9409,32.8844,32.9296,25400.0
2011-04-19 12:00:00,58.31,58.33,58.24,58.31,27000.0,32.9296,32.9409,32.8901,32.9296,27000.0
2011-04-19 12:30:00,58.3,58.4,58.22,58.23,48900.0,32.9239,32.9804,32.8788,32.8844,48900.0
2011-04-19 13:00:00,58.25,58.42,58.25,58.3,46200.0,32.8957,32.9917,32.8957,32.9239,46200.0
2011-04-19 13:30:00,58.27,58.4,58.27,58.4,27400.0,32.907,32.9804,32.907,32.9804,27400.0
2011-04-19 14:00:00,58.4,58.44,58.37,58.41,22500.0,32.9804,33.003,32.9635,32.9861,22500.0
2011-04-19 14:30:00,58.41,58.51,58.41,58.43,27400.0,32.9861,33.0425,32.9861,32.9974,27400.0
2011-04-19 15:00:00,58.43,58.54,58.4,58.4,57000.0,32.9974,33.0595,32.9804,32.9804,57000.0
2011-04-19 15:30:00,58.42,58.54,58.4,58.51,95600.0,32.9917,33.0595,32.9804,33.0425,95600.0
2011-04-20 09:30:00,58.71,59.37,58.39,58.53,49300.0,33.1555,33.5282,32.9748,33.0538,49300.0
2011-04-20 10:00:00,58.57,59.1,58.57,59.07,56500.0,33.0764,33.3757,33.0764,33.3588,56500.0
2011-04-20 10:30:00,59.06,59.1,58.84,59.06,26000.0,33.3531,33.3757,33.2289,33.3531,26000.0
2011-04-20 11:00:00,59.1,59.1,59.0,59.05,24500.0,33.3757,33.3757,33.3193,33.3475,24500.0
2011-04-20 11:30:00,59.05,59.25,59.04,59.15,23600.0,33.3475,33.4604,33.3418,33.404,23600.0
2011-04-20 12:00:00,59.15,59.17,59.0,59.08,28300.0,33.404,33.4153,33.3193,33.3644,28300.0
2011-04-20 12:30:00,59.07,59.11,59.02,59.06,117200.0,33.3588,33.3814,33.3306,33.3531,117200.0
2011-04-20 13:00:00,59.05,59.12,58.97,59.12,23200.0,33.3475,33.387,33.3023,33.387,23200.0
2011-04-20 13:30:00,59.12,59.14,58.99,59.07,26600.0,33.387,33.3983,33.3136,33.3588,26600.0
2011-04-20 14:00:00,59.07,59.07,58.85,58.85,33200.0,33.3588,33.3588,33.2345,33.2345,33200.0
2011-04-20 14:30:00,58.86,58.9,58.75,58.86,55600.0,33.2402,33.2628,33.1781,33.2402,55600.0
2011-04-20 15:00:00,58.84,58.85,58.6,58.81,78400.0,33.2289,33.2345,33.0934,33.212,78400.0
2011-04-20 15:30:00,58.8,58.88,58.72,58.76,121100.0,33.2063,33.2515,33.1611,33.1837,121100.0
2011-04-21 09:30:00,58.95,59.04,58.22,58.37,67200.0,33.291,33.3418,32.8788,32.9635,67200.0
2011-04-21 10:00:00,58.36,58.5,58.21,58.25,49400.0,32.9578,33.0369,32.8731,32.8957,49400.0
2011-04-21 10:30:00,58.27,58.52,58.13,58.38,56400.0,32.907,33.0482,32.8279,32.9691,56400.0
2011-04-21 11:00:00,58.38,58.44,58.33,58.42,33000.0,32.9691,33.003,32.9409,32.9917,33000.0
2011-04-21 11:30:00,58.43,58.58,58.4,58.53,33700.0,32.9974,33.0821,32.9804,33.0538,33700.0
2011-04-21 12:00:00,58.51,58.54,58.15,58.18,49100.0,33.0425,33.0595,32.8392,32.8562,49100.0
2011-04-21 12:30:00,58.19,58.37,58.13,58.15,71400.0,32.8618,32.9635,32.8279,32.8392,71400.0
2011-04-21 13:00:00,58.15,58.36,58.15,58.31,34900.0,32.8392,32.9578,32.8392,32.9296,34900.0
2011-04-21 13:30:00,58.31,58.31,58.19,58.24,60000.0,32.9296,32.9296,32.8618,32.8901,60000.0
2011-04-21 14:00:00,58.24,58.33,58.22,58.22,68500.0,32.8901,32.9409,32.8788,32.8788,68500.0
2011-04-21 14:30:00,58.23,58.56,58.23,58.51,54300.0,32.8844,33.0708,32.8844,33.0425,54300.0
2011-04-21 15:00:00,58.51,58.64,58.51,58.64,55900.0,33.0425,33.116,33.0425,33.116,55900.0
2011-04-21 15:30:00,58.64,58.72,58.55,58.68,111800.0,33.116,33.1611,33.0651,33.1385,111800.0
2011-04-25 09:30:00,58.45,58.56,58.28,58.41,21500.0,33.0087,33.0708,32.9126,32.9861,21500.0
2011-04-25 10:00:00,58.39,58.49,58.26,58.49,28300.0,32.9748,33.0312,32.9014,33.0312,28300.0
2011-04-25 10:30:00,58.51,58.63,58.48,58.52,132800.0,33.0425,33.1103,33.0256,33.0482,132800.0
2011-04-25 11:00:00,58.52,58.72,58.51,58.67,16800.0,33.0482,33.1611,33.0425,33.1329,16800.0
2011-04-25 11:30:00,58.66,58.83,58.65,58.78,49800.0,33.1272,33.2233,33.1216,33.195,49800.0
2011-04-25 12:00:00,58.79,58.84,58.67,58.69,64900.0,33.2007,33.2289,33.1329,33.1442,64900.0
2011-04-25 12:30:00,58.68,58.72,58.67,58.68,22000.0,33.1385,33.1611,33.1329,33.1385,22000.0
2011-04-25 13:00:00,58.68,58.68,58.59,58.68,34200.0,33.1385,33.1385,33.0877,33.1385,34200.0
2011-04-25 13:30:00,58.68,58.68,58.59,58.6,50300.0,33.1385,33.1385,33.0877,33.0934,50300.0
2011-04-25 14:00:00,58.6,58.62,58.59,58.61,45600.0,33.0934,33.1047,33.0877,33.099,45600.0
2011-04-25 14:30:00,58.61,58.61,58.55,58.57,51300.0,33.099,33.099,33.0651,33.0764,51300.0
2011-04-25 15:00:00,58.59,58.69,58.54,58.67,56900.0,33.0877,33.1442,33.0595,33.1329,56900.0
2011-04-25 15:30:00,58.67,58.7,58.57,58.62,121400.0,33.1329,33.1498,33.0764,33.1047,121400.0
2011-04-26 09:30:00,58.68,58.69,58.28,58.34,58700.0,33.1385,33.1442,32.9126,32.9465,58700.0
2011-04-26 10:00:00,58.35,58.63,58.35,58.53,22200.0,32.9522,33.1103,32.9522,33.0538,22200.0
2011-04-26 10:30:00,58.5,58.83,58.5,58.67,21100.0,33.0369,33.2233,33.0369,33.1329,21100.0
2011-04-26 11:00:00,58.69,58.73,58.63,58.68,38100.0,33.1442,33.1668,33.1103,33.1385,38100.0
2011-04-26 11:30:00,58.68,58.73,58.64,58.71,24900.0,33.1385,33.1668,33.116,33.1555,24900.0
2011-04-26 12:00:00,58.73,58.8,58.68,58.68,30100.0,33.1668,33.2063,33.1385,33.1385,30100.0
2011-04-26 12:30:00,58.69,58.77,58.63,58.66,42900.0,33.1442,33.1894,33.1103,33.1272,42900.0
2011-04-26 13:00:00,58.66,58.66,58.5,58.54,45600.0,33.1272,33.1272,33.0369,33.0595,45600.0
2011-04-26 13:30:00,58.54,58.79,58.47,58.77,53300.0,33.0595,33.2007,33.0199,33.1894,53300.0
2011-04-26 14:00:00,58.78,59.15,58.77,59.14,59300.0,33.195,33.404,33.1894,33.3983,59300.0
2011-04-26 14:30:00,59.13,59.25,58.98,59.01,94200.0,33.3927,33.4604,33.308,33.3249,94200.0
2011-04-26 15:00:00,59.01,59.15,59.0,59.07,55400.0,33.3249,33.404,33.3193,33.3588,55400.0
2011-04-26 15:30:00,59.07,59.2,59.03,59.14,112100.0,33.3588,33.4322,33.3362,33.3983,112100.0
2011-04-27 09:30:00,59.31,59.53,59.15,59.19,166200.0,33.4943,33.6186,33.404,33.4266,166200.0
2011-04-27 10:00:00,59.14,59.18,58.73,58.76,116700.0,33.3983,33.4209,33.1668,33.1837,116700.0
2011-04-27 10:30:00,58.76,58.79,58.59,58.66,44100.0,33.1837,33.2007,33.0877,33.1272,44100.0
2011-04-27 11:00:00,58.64,58.79,58.61,58.76,94500.0,33.116,33.2007,33.099,33.1837,94500.0
2011-04-27 11:30:00,58.76,58.82,58.71,58.76,79800.0,33.1837,33.2176,33.1555,33.1837,79800.0
2011-04-27 12:00:00,58.77,58.77,58.68,58.7,24200.0,33.1894,33.1894,33.1385,33.1498,24200.0
2011-04-27 12:30:00,58.71,58.82,58.61,58.8,92200.0,33.1555,33.2176,33.099,33.2063,92200.0
2011-04-27 13:00:00,58.82,58.82,58.68,58.7,31700.0,33.2176,33.2176,33.1385,33.1498,31700.0
2011-04-27 13:30:00,58.71,58.75,58.4,58.43,62600.0,33.1555,33.1781,32.9804,32.9974,62600.0
2011-04-27 14:00:00,58.43,58.58,58.4,58.45,67300.0,32.9974,33.0821,32.9804,33.0087,67300.0
2011-04-27 14:30:00,58.45,58.59,58.4,58.43,81400.0,33.0087,33.0877,32.9804,32.9974,81400.0
2011-04-27 15:00:00,58.42,58.59,58.39,58.53,98000.0,32.9917,33.0877,32.9748,33.0538,98000.0
2011-04-27 15:30:00,58.53,58.58,58.25,58.47,365100.0,33.0538,33.0821,32.8957,33.0199,365100.0
2011-04-28 09:30:00,58.97,59.43,58.77,59.09,155900.0,33.3023,33.5621,33.1894,33.3701,155900.0
2011-04-28 10:00:00,59.1,59.41,59.0,59.25,241600.0,33.3757,33.5508,33.3193,33.4604,241600.0
2011-04-28 10:30:00,59.29,59.29,59.06,59.14,77000.0,33.483,33.483,33.3531,33.3983,77000.0
2011-04-28 11:00:00,59.19,59.28,59.03,59.25,101200.0,33.4266,33.4774,33.3362,33.4604,101200.0
2011-04-28 11:30:00,59.24,59.27,59.15,59.16,49600.0,33.4548,33.4717,33.404,33.4096,49600.0
2011-04-28 12:00:00,59.15,59.23,59.12,59.19,103500.0,33.404,33.4491,33.387,33.4266,103500.0
2011-04-28 12:30:00,59.19,59.25,59.14,59.22,58400.0,33.4266,33.4604,33.3983,33.4435,58400.0
2011-04-28 13:00:00,59.22,59.43,59.2,59.39,120800.0,33.4435,33.5621,33.4322,33.5395,120800.0
2011-04-28 13:30:00,59.39,59.47,59.28,59.45,107300.0,33.5395,33.5847,33.4774,33.5734,107300.0
2011-04-28 14:00:00,59.44,59.95,59.44,59.87,174700.0,33.5677,33.8558,33.5677,33.8106,174700.0
2011-04-28 14:30:00,59.86,60.0,59.7,60.0,154700.0,33.8049,33.884,33.7146,33.884,154700.0
2011-04-28 15:00:00,60.0,60.34,59.99,60.16,201900.0,33.884,34.076,33.8783,33.9743,201900.0
2011-04-28 15:30:00,60.15,60.49,60.11,60.31,342500.0,33.9687,34.1607,33.9461,34.0591,342500.0
2011-04-29 09:30:00,60.21,60.39,59.65,59.82,84500.0,34.0026,34.1042,33.6863,33.7823,84500.0
2011-04-29 10:00:00,59.82,59.84,59.6,59.6,31100.0,33.7823,33.7936,33.6581,33.6581,31100.0
2011-04-29 10:30:00,59.65,59.89,59.61,59.81,66600.0,33.6863,33.8219,33.6637,33.7767,66600.0
2011-04-29 11:00:00,59.8,59.86,59.76,59.85,60400.0,33.771,33.8049,33.7485,33.7993,60400.0
2011-04-29 11:30:00,59.85,60.29,59.85,60.2,58400.0,33.7993,34.0478,33.7993,33.9969,58400.0
2011-04-29 12:00:00,60.22,60.29,60.17,60.25,41300.0,34.0082,34.0478,33.98,34.0252,41300.0
2011-04-29 12:30:00,60.23,60.28,60.2,60.21,34400.0,34.0139,34.0421,33.9969,34.0026,34400.0
2011-04-29 13:00:00,60.22,60.27,60.18,60.23,35100.0,34.0082,34.0365,33.9856,34.0139,35100.0
2011-04-29 13:30:00,60.24,60.29,60.22,60.26,31400.0,34.0195,34.0478,34.0082,34.0308,31400.0
2011-04-29 14:00:00,60.25,60.27,60.2,60.24,24000.0,34.0252,34.0365,33.9969,34.0195,24000.0
2011-04-29 14:30:00,60.25,60.26,60.23,60.24,41800.0,34.0252,34.0308,34.0139,34.0195,41800.0
2011-04-29 15:00:00,60.23,60.26,60.14,60.14,38400.0,34.0139,34.0308,33.9631,33.9631,38400.0
2011-04-29 15:30:00,60.13,60.64,60.13,60.35,171200.0,33.9574,34.2454,33.9574,34.0816,171200.0
2011-05-02 09:30:00,60.79,61.14,60.78,61.0,79700.0,34.3301,34.5278,34.3245,34.4487,79700.0
2011-05-02 10:00:00,61.01,61.35,60.87,60.93,96600.0,34.4544,34.6464,34.3753,34.4092,96600.0
2011-05-02 10:30:00,60.93,61.16,60.86,60.96,90100.0,34.4092,34.5391,34.3697,34.4261,90100.0
2011-05-02 11:00:00,60.96,61.0,60.89,60.98,75800.0,34.4261,34.4487,34.3866,34.4374,75800.0
2011-05-02 11:30:00,60.97,60.99,60.89,60.97,77200.0,34.4318,34.4431,34.3866,34.4318,77200.0
2011-05-02 12:00:00,60.98,60.99,60.73,60.77,30500.0,34.4374,34.4431,34.2962,34.3188,30500.0
2011-05-02 12:30:00,60.76,60.83,60.68,60.81,32400.0,34.3132,34.3527,34.268,34.3414,32400.0
2011-05-02 13:00:00,60.81,60.86,60.75,60.82,47000.0,34.3414,34.3697,34.3075,34.3471,47000.0
2011-05-02 13:30:00,60.83,60.97,60.81,60.91,28700.0,34.3527,34.4318,34.3414,34.3979,28700.0
2011-05-02 14:00:00,60.91,60.97,60.86,60.94,39600.0,34.3979,34.4318,34.3697,34.4148,39600.0
2011-05-02 14:30:00,60.93,60.97,60.9,60.95,39000.0,34.4092,34.4318,34.3922,34.4205,39000.0
2011-05-02 15:00:00,60.94,60.97,60.86,60.87,50400.0,34.4148,34.4318,34.3697,34.3753,50400.0
2011-05-02 15:30:00,60.86,60.91,60.77,60.84,127600.0,34.3697,34.3979,34.3188,34.3584,127600.0
2011-05-03 09:30:00,60.72,60.99,60.56,60.95,102500.0,34.2906,34.4431,34.2002,34.4205,102500.0
2011-05-03 10:00:00,60.99,61.0,60.85,60.89,74800.0,34.4431,34.4487,34.364,34.3866,74800.0
2011-05-03 10:30:00,60.9,60.91,60.7,60.72,33300.0,34.3922,34.3979,34.2793,34.2906,33300.0
2011-05-03 11:00:00,60.71,60.93,60.67,60.93,61200.0,34.285,34.4092,34.2624,34.4092,61200.0
2011-05-03 11:30:00,60.94,60.94,60.85,60.85,31600.0,34.4148,34.4148,34.364,34.364,31600.0
2011-05-03 12:00:00,60.88,60.97,60.85,60.86,68600.0,34.381,34.4318,34.364,34.3697,68600.0
2011-05-03 12:30:00,60.86,60.88,60.44,60.46,75700.0,34.3697,34.381,34.1325,34.1438,75700.0
2011-05-03 13:00:00,60.48,60.5,59.95,59.95,36500.0,34.1551,34.1664,33.8558,33.8558,36500.0
2011-05-03 13:30:00,59.95,60.0,59.81,59.86,42900.0,33.8558,33.884,33.7767,33.8049,42900.0
2011-05-03 14:00:00,59.86,59.96,59.75,59.9,53300.0,33.8049,33.8614,33.7428,33.8275,53300.0
2011-05-03 14:30:00,59.92,60.21,59.91,60.18,51300.0,33.8388,34.0026,33.8332,33.9856,51300.0
2011-05-03 15:00:00,60.19,60.22,60.05,60.17,83700.0,33.9913,34.0082,33.9122,33.98,83700.0
2011-05-03 15:30:00,60.17,60.44,60.16,60.35,106300.0,33.98,34.1325,33.9743,34.0816,106300.0
2011-05-04 09:30:00,60.24,60.63,59.9,60.04,33100.0,34.0195,34.2398,33.8275,33.9066,33100.0
2011-05-04 10:00:00,60.05,60.47,59.91,60.32,51700.0,33.9122,34.1494,33.8332,34.0647,51700.0
2011-05-04 10:30:00,60.34,60.34,59.85,59.96,36300.0,34.076,34.076,33.7993,33.8614,36300.0
2011-05-04 11:00:00,59.94,60.03,59.47,59.49,84900.0,33.8501,33.9009,33.5847,33.596,84900.0
2011-05-04 11:30:00,59.5,59.54,59.34,59.4,47500.0,33.6016,33.6242,33.5113,33.5451,47500.0
2011-05-04 12:00:00,59.4,59.43,59.1,59.18,44500.0,33.5451,33.5621,33.3757,33.4209,44500.0
2011-05-04 12:30:00,59.21,59.43,59.19,59.39,29800.0,33.4379,33.5621,33.4266,33.5395,29800.0
2011-05-04 13:00:00,59.41,59.54,59.41,59.44,51900.0,33.5508,33.6242,33.5508,33.5677,51900.0
2011-05-04 13:30:00,59.43,59.66,59.4,59.58,70200.0,33.5621,33.692,33.5451,33.6468,70200.0
2011-05-04 14:00:00,59.59,59.93,59.57,59.9,68000.0,33.6524,33.8445,33.6412,33.8275,68000.0
2011-05-04 14:30:00,59.89,60.11,59.88,60.05,100200.0,33.8219,33.9461,33.8162,33.9122,100200.0
2011-05-04 15:00:00,60.04,60.26,60.01,60.26,100500.0,33.9066,34.0308,33.8896,34.0308,100500.0
2011-05-04 15:30:00,60.25,60.33,60.2,60.3,173300.0,34.0252,34.0704,33.9969,34.0534,173300.0
2011-05-05 09:30:00,59.94,60.27,59.73,59.98,93700.0,33.8501,34.0365,33.7315,33.8727,93700.0
2011-05-05 10:00:00,59.98,60.15,59.92,60.01,61000.0,33.8727,33.9687,33.8388,33.8896,61000.0
2011-05-05 10:30:00,59.99,60.31,59.98,60.25,28100.0,33.8783,34.0591,33.8727,34.0252,28100.0
2011-05-05 11:00:00,60.21,60.34,60.13,60.34,41100.0,34.0026,34.076,33.9574,34.076,41100.0
2011-05-05 11:30:00,60.33,60.55,60.28,60.5,50800.0,34.0704,34.1946,34.0421,34.1664,50800.0
2011-05-05 12:00:00,60.53,60.64,60.49,60.63,23500.0,34.1833,34.2454,34.1607,34.2398,23500.0
2011-05-05 12:30:00,60.6,60.6,60.36,60.37,29700.0,34.2228,34.2228,34.0873,34.0929,29700.0
2011-05-05 13:00:00,60.37,60.59,60.36,60.57,70900.0,34.0929,34.2172,34.0873,34.2059,70900.0
2011-05-05 13:30:00,60.56,60.58,60.46,60.55,57100.0,34.2002,34.2115,34.1438,34.1946,57100.0
2011-05-05 14:00:00,60.56,60.61,60.46,60.54,58600.0,34.2002,34.2285,34.1438,34.1889,58600.0
2011-05-05 14:30:00,60.54,60.61,60.33,60.34,67600.0,34.1889,34.2285,34.0704,34.076,67600.0
2011-05-05 15:00:00,60.33,60.39,60.22,60.33,133900.0,34.0704,34.1042,34.0082,34.0704,133900.0
2011-05-05 15:30:00,60.33,60.53,60.28,60.5,175500.0,34.0704,34.1833,34.0421,34.1664,175500.0
2011-05-06 09:30:00,61.0,61.52,60.27,60.34,88100.0,34.4487,34.7424,34.0365,34.076,88100.0
2011-05-06 10:00:00,60.36,60.52,60.26,60.38,52500.0,34.0873,34.1777,34.0308,34.0986,52500.0
2011-05-06 10:30:00,60.37,60.59,60.37,60.49,53600.0,34.0929,34.2172,34.0929,34.1607,53600.0
2011-05-06 11:00:00,60.51,60.7,60.49,60.49,48400.0,34.172,34.2793,34.1607,34.1607,48400.0
2011-05-06 11:30:00,60.48,60.61,60.46,60.5,43700.0,34.1551,34.2285,34.1438,34.1664,43700.0
2011-05-06 12:00:00,60.52,60.55,60.34,60.44,31000.0,34.1777,34.1946,34.076,34.1325,31000.0
2011-05-06 12:30:00,60.43,60.49,60.17,60.22,28400.0,34.1268,34.1607,33.98,34.0082,28400.0
2011-05-06 13:00:00,60.22,60.29,60.0,60.07,40400.0,34.0082,34.0478,33.884,33.9235,40400.0
2011-05-06 13:30:00,60.07,60.09,59.79,59.82,41600.0,33.9235,33.9348,33.7654,33.7823,41600.0
2011-05-06 14:00:00,59.82,59.95,59.78,59.84,43800.0,33.7823,33.8558,33.7597,33.7936,43800.0
2011-05-06 14:30:00,59.83,59.98,59.76,59.86,51800.0,33.788,33.8727,33.7485,33.8049,51800.0
2011-05-06 15:00:00,59.84,60.19,59.84,60.1,60900.0,33.7936,33.9913,33.7936,33.9405,60900.0
2011-05-06 15:30:00,60.1,60.13,59.85,59.97,205900.0,33.9405,33.9574,33.7993,33.867,205900.0
2011-05-09 09:30:00,59.78,60.07,59.51,59.55,96100.0,33.7597,33.9235,33.6073,33.6299,96100.0
2011-05-09 10:00:00,59.57,59.72,59.42,59.55,86700.0,33.6412,33.7259,33.5564,33.6299,86700.0
2011-05-09 10:30:00,59.58,59.95,59.47,59.95,62200.0,33.6468,33.8558,33.5847,33.8558,62200.0
2011-05-09 11:00:00,59.94,59.95,59.76,59.89,34500.0,33.8501,33.8558,33.7485,33.8219,34500.0
2011-05-09 11:30:00,59.92,59.95,59.8,59.9,18200.0,33.8388,33.8558,33.771,33.8275,18200.0
2011-05-09 12:00:00,59.88,60.18,59.87,60.12,48800.0,33.8162,33.9856,33.8106,33.9518,48800.0
2011-05-09 12:30:00,60.11,60.39,60.06,60.36,40700.0,33.9461,34.1042,33.9179,34.0873,40700.0
2011-05-09 13:00:00,60.37,60.41,60.23,60.25,29700.0,34.0929,34.1155,34.0139,34.0252,29700.0
2011-05-09 13:30:00,60.18,60.53,60.16,60.52,30800.0,33.9856,34.1833,33.9743,34.1777,30800.0
2011-05-09 14:00:00,60.53,60.59,60.33,60.33,16700.0,34.1833,34.2172,34.0704,34.0704,16700.0
2011-05-09 14:30:00,60.33,60.57,60.32,60.5,61600.0,34.0704,34.2059,34.0647,34.1664,61600.0
2011-05-09 15:00:00,60.5,60.58,60.41,60.41,69000.0,34.1664,34.2115,34.1155,34.1155,69000.0
2011-05-09 15:30:00,60.42,60.56,60.41,60.53,99000.0,34.1212,34.2002,34.1155,34.1833,99000.0
2011-05-10 09:30:00,60.68,60.98,60.39,60.97,40200.0,34.268,34.4374,34.1042,34.4318,40200.0
2011-05-10 10:00:00,60.93,61.1,60.86,61.03,40500.0,34.4092,34.5052,34.3697,34.4657,40500.0
2011-05-10 10:30:00,61.04,61.21,60.98,61.12,42800.0,34.4713,34.5673,34.4374,34.5165,42800.0
2011-05-10 11:00:00,61.1,61.42,61.05,61.42,33600.0,34.5052,34.6859,34.477,34.6859,33600.0
2011-05-10 11:30:00,61.43,61.43,61.26,61.28,19100.0,34.6916,34.6916,34.5956,34.6068,19100.0
2011-05-10 12:00:00,61.31,61.31,61.21,61.25,33200.0,34.6238,34.6238,34.5673,34.5899,33200.0
2011-05-10 12:30:00,61.24,61.36,61.21,61.36,21200.0,34.5843,34.652,34.5673,34.652,21200.0
2011-05-10 13:00:00,61.36,61.47,61.28,61.47,19900.0,34.652,34.7141,34.6068,34.7141,19900.0
2011-05-10 13:30:00,61.45,61.45,61.25,61.27,23700.0,34.7029,34.7029,34.5899,34.6012,23700.0
2011-05-10 14:00:00,61.25,61.36,61.21,61.34,19400.0,34.5899,34.652,34.5673,34.6407,19400.0
2011-05-10 14:30:00,61.33,61.38,61.24,61.25,105600.0,34.6351,34.6633,34.5843,34.5899,105600.0
2011-05-10 15:00:00,61.25,61.42,61.24,61.41,54000.0,34.5899,34.6859,34.5843,34.6803,54000.0
2011-05-10 15:30:00,61.39,61.42,61.14,61.28,141100.0,34.669,34.6859,34.5278,34.6068,141100.0
2011-05-11 09:30:00,61.0,61.04,60.8,60.92,61600.0,34.4487,34.4713,34.3358,34.4035,61600.0
2011-05-11 10:00:00,60.92,61.0,60.85,60.94,101800.0,34.4035,34.4487,34.364,34.4148,101800.0
2011-05-11 10:30:00,60.94,61.07,60.84,61.05,53600.0,34.4148,34.4883,34.3584,34.477,53600.0
2011-05-11 11:00:00,61.05,61.06,60.66,60.66,111800.0,34.477,34.4826,34.2567,34.2567,111800.0
2011-05-11 11:30:00,60.66,60.73,60.6,60.63,61100.0,34.2567,34.2962,34.2228,34.2398,61100.0
2011-05-11 12:00:00,60.61,60.71,60.5,60.71,74900.0,34.2285,34.285,34.1664,34.285,74900.0
2011-05-11 12:30:00,60.68,60.85,60.68,60.77,24900.0,34.268,34.364,34.268,34.3188,24900.0
2011-05-11 13:00:00,60.75,60.75,60.57,60.66,100500.0,34.3075,34.3075,34.2059,34.2567,100500.0
2011-05-11 13:30:00,60.64,60.71,60.52,60.56,46600.0,34.2454,34.285,34.1777,34.2002,46600.0
2011-05-11 14:00:00,60.57,60.65,60.57,60.62,17900.0,34.2059,34.2511,34.2059,34.2341,17900.0
2011-05-11 14:30:00,60.65,60.69,60.36,60.48,74100.0,34.2511,34.2737,34.0873,34.1551,74100.0
2011-05-11 15:00:00,60.47,60.52,60.37,60.49,78500.0,34.1494,34.1777,34.0929,34.1607,78500.0
2011-05-11 15:30:00,60.5,60.51,60.19,60.24,186500.0,34.1664,34.172,33.9913,34.0195,186500.0
2011-05-12 09:30:00,60.03,60.47,59.73,59.8,57200.0,33.9009,34.1494,33.7315,33.771,57200.0
2011-05-12 10:00:00,59.79,59.97,59.73,59.82,63700.0,33.7654,33.867,33.7315,33.7823,63700.0
2011-05-12 10:30:00,59.82,60.0,59.82,59.82,39100.0,33.7823,33.884,33.7823,33.7823,39100.0
2011-05-12 11:00:00,59.83,59.88,59.75,59.87,44200.0,33.788,33.8162,33.7428,33.8106,44200.0
2011-05-12 11:30:00,59.88,60.08,59.8,60.02,63100.0,33.8162,33.9292,33.771,33.8953,63100.0
2011-05-12 12:00:00,60.03,60.05,60.0,60.0,36300.0,33.9009,33.9122,33.884,33.884,36300.0
2011-05-12 12:30:00,60.0,60.03,59.98,60.01,43600.0,33.884,33.9009,33.8727,33.8896,43600.0
2011-05-12 13:00:00,60.0,60.42,60.0,60.4,40000.0,33.884,34.1212,33.884,34.1099,40000.0
2011-05-12 13:30:00,60.41,60.51,60.4,60.49,53300.0,34.1155,34.172,34.1099,34.1607,53300.0
2011-05-12 14:00:00,60.48,60.54,60.45,60.54,55700.0,34.1551,34.1889,34.1381,34.1889,55700.0
2011-05-12 14:30:00,60.54,60.63,60.5,60.5,57300.0,34.1889,34.2398,34.1664,34.1664,57300.0
2011-05-12 15:00:00,60.5,60.54,60.47,60.5,77100.0,34.1664,34.1889,34.1494,34.1664,77100.0
2011-05-12 15:30:00,60.5,60.59,60.46,60.53,169200.0,34.1664,34.2172,34.1438,34.1833,169200.0
2011-05-13 09:30:00,60.6,60.6,60.25,60.3,29000.0,34.2228,34.2228,34.0252,34.0534,29000.0
2011-05-13 10:00:00,60.32,60.4,60.18,60.18,66600.0,34.0647,34.1099,33.9856,33.9856,66600.0
2011-05-13 10:30:00,60.18,60.4,60.18,60.4,33300.0,33.9856,34.1099,33.9856,34.1099,33300.0
2011-05-13 11:00:00,60.39,60.4,60.14,60.14,55000.0,34.1042,34.1099,33.9631,33.9631,55000.0
2011-05-13 11:30:00,60.15,60.19,60.03,60.04,20800.0,33.9687,33.9913,33.9009,33.9066,20800.0
2011-05-13 12:00:00,60.04,60.14,60.0,60.06,31700.0,33.9066,33.9631,33.884,33.9179,31700.0
2011-05-13 12:30:00,60.08,60.18,60.07,60.09,21800.0,33.9292,33.9856,33.9235,33.9348,21800.0
2011-05-13 13:00:00,60.06,60.14,60.01,60.03,16500.0,33.9179,33.9631,33.8896,33.9009,16500.0
2011-05-13 13:30:00,60.04,60.05,59.96,60.0,19300.0,33.9066,33.9122,33.8614,33.884,19300.0
2011-05-13 14:00:00,60.0,60.1,59.97,60.07,35500.0,33.884,33.9405,33.867,33.9235,35500.0
2011-05-13 14:30:00,60.07,60.1,60.0,60.05,40100.0,33.9235,33.9405,33.884,33.9122,40100.0
2011-05-13 15:00:00,60.05,60.2,60.0,60.02,51700.0,33.9122,33.9969,33.884,33.8953,51700.0
2011-05-13 15:30:00,60.01,60.07,59.83,59.88,129900.0,33.8896,33.9235,33.788,33.8162,129900.0
2011-05-16 09:30:00,59.87,60.24,59.61,60.2,61300.0,33.8106,34.0195,33.6637,33.9969,61300.0
2011-05-16 10:00:00,60.14,60.56,60.12,60.47,57600.0,33.9631,34.2002,33.9518,34.1494,57600.0
2011-05-16 10:30:00,60.46,60.62,60.44,60.5,26400.0,34.1438,34.2341,34.1325,34.1664,26400.0
2011-05-16 11:00:00,60.51,60.62,60.33,60.36,47700.0,34.172,34.2341,34.0704,34.0873,47700.0
2011-05-16 11:30:00,60.36,60.4,60.2,60.25,32200.0,34.0873,34.1099,33.9969,34.0252,32200.0
2011-05-16 12:00:00,60.26,60.35,60.19,60.28,30500.0,34.0308,34.0816,33.9913,34.0421,30500.0
2011-05-16 12:30:00,60.33,60.33,60.17,60.18,17000.0,34.0704,34.0704,33.98,33.9856,17000.0
2011-05-16 13:00:00,60.18,60.32,60.15,60.26,20900.0,33.9856,34.0647,33.9687,34.0308,20900.0
2011-05-16 13:30:00,60.26,60.43,60.24,60.3,30000.0,34.0308,34.1268,34.0195,34.0534,30000.0
2011-05-16 14:00:00,60.29,60.39,60.27,60.27,21500.0,34.0478,34.1042,34.0365,34.0365,21500.0
2011-05-16 14:30:00,60.28,60.4,60.27,60.35,54300.0,34.0421,34.1099,34.0365,34.0816,54300.0
2011-05-16 15:00:00,60.37,60.45,60.35,60.39,70600.0,34.0929,34.1381,34.0816,34.1042,70600.0
2011-05-16 15:30:00,60.39,60.45,60.24,60.33,79800.0,34.1042,34.1381,34.0195,34.0704,79800.0
2011-05-17 09:30:00,60.2,60.38,60.02,60.23,125000.0,33.9969,34.0986,33.8953,34.0139,125000.0
2011-05-17 10:00:00,60.23,60.47,60.21,60.43,53900.0,34.0139,34.1494,34.0026,34.1268,53900.0
2011-05-17 10:30:00,60.42,60.45,60.12,60.14,27500.0,34.1212,34.1381,33.9518,33.9631,27500.0
2011-05-17 11:00:00,60.13,60.16,59.99,60.04,44100.0,33.9574,33.9743,33.8783,33.9066,44100.0
2011-05-17 11:30:00,60.04,60.11,60.02,60.06,40400.0,33.9066,33.9461,33.8953,33.9179,40400.0
2011-05-17 12:00:00,60.06,60.09,60.0,60.05,28100.0,33.9179,33.9348,33.884,33.9122,28100.0
2011-05-17 12:30:00,60.06,60.27,60.05,60.18,44500.0,33.9179,34.0365,33.9122,33.9856,44500.0
2011-05-17 13:00:00,60.19,60.2,60.0,60.16,42300.0,33.9913,33.9969,33.884,33.9743,42300.0
2011-05-17 13:30:00,60.16,60.34,60.16,60.33,51500.0,33.9743,34.076,33.9743,34.0704,51500.0
2011-05-17 14:00:00,60.34,60.38,60.3,60.37,44700.0,34.076,34.0986,34.0534,34.0929,44700.0
2011-05-17 14:30:00,60.37,60.57,60.35,60.55,81400.0,34.0929,34.2059,34.0816,34.1946,81400.0
2011-05-17 15:00:00,60.57,60.6,60.44,60.44,62100.0,34.2059,34.2228,34.1325,34.1325,62100.0
2011-05-17 15:30:00,60.44,60.72,60.44,60.67,208100.0,34.1325,34.2906,34.1325,34.2624,208100.0
2011-05-18 09:30:00,60.75,61.0,60.64,60.85,91000.0,34.3075,34.4487,34.2454,34.364,91000.0
2011-05-18 10:00:00,60.84,61.07,60.84,60.93,71800.0,34.3584,34.4883,34.3584,34.4092,71800.0
2011-05-18 10:30:00,60.93,61.12,60.92,61.0,74200.0,34.4092,34.5165,34.4035,34.4487,74200.0
2011-05-18 11:00:00,60.98,61.47,60.98,61.46,44000.0,34.4374,34.7141,34.4374,34.7085,44000.0
2011-05-18 11:30:00,61.45,61.56,61.23,61.27,78100.0,34.7029,34.765,34.5786,34.6012,78100.0
2011-05-18 12:00:00,61.28,61.41,61.25,61.4,60000.0,34.6068,34.6803,34.5899,34.6746,60000.0
2011-05-18 12:30:00,61.39,61.43,61.31,61.4,27700.0,34.669,34.6916,34.6238,34.6746,27700.0
2011-05-18 13:00:00,61.41,61.42,61.22,61.25,42800.0,34.6803,34.6859,34.573,34.5899,42800.0
2011-05-18 13:30:00,61.24,61.3,61.19,61.27,30100.0,34.5843,34.6181,34.556,34.6012,30100.0
2011-05-18 14:00:00,61.25,61.47,61.18,61.33,89900.0,34.5899,34.7141,34.5504,34.6351,89900.0
2011-05-18 14:30:00,61.34,61.47,61.34,61.42,119500.0,34.6407,34.7141,34.6407,34.6859,119500.0
2011-05-18 15:00:00,61.42,61.68,61.39,61.68,57800.0,34.6859,34.8327,34.669,34.8327,57800.0
2011-05-18 15:30:00,61.68,61.71,61.46,61.53,220000.0,34.8327,34.8497,34.7085,34.748,220000.0
2011-05-19 09:30:00,61.73,62.88,61.52,62.86,152600.0,34.861,35.5104,34.7424,35.4991,152600.0
2011-05-19 10:00:00,62.85,62.86,61.88,62.04,147300.0,35.4935,35.4991,34.9457,35.036,147300.0
2011-05-19 10:30:00,62.03,62.1,61.74,61.74,61200.0,35.0304,35.0699,34.8666,34.8666,61200.0
2011-05-19 11:00:00,61.74,61.79,61.67,61.74,31700.0,34.8666,34.8949,34.8271,34.8666,31700.0
2011-05-19 11:30:00,61.73,61.74,61.57,61.66,31500.0,34.861,34.8666,34.7706,34.8214,31500.0
2011-05-19 12:00:00,61.64,61.97,61.58,61.92,45900.0,34.8102,34.9965,34.7763,34.9683,45900.0
2011-05-19 12:30:00,61.92,61.98,61.87,61.94,27700.0,34.9683,35.0022,34.94,34.9796,27700.0
2011-05-19 13:00:00,61.93,61.99,61.88,61.93,28000.0,34.9739,35.0078,34.9457,34.9739,28000.0
2011-05-19 13:30:00,61.95,61.96,61.86,61.96,43800.0,34.9852,34.9909,34.9344,34.9909,43800.0
2011-05-19 14:00:00,61.95,62.0,61.84,61.99,61800.0,34.9852,35.0135,34.9231,35.0078,61800.0
2011-05-19 14:30:00,61.98,61.99,61.82,61.94,60200.0,35.0022,35.0078,34.9118,34.9796,60200.0
2011-05-19 15:00:00,61.94,61.99,61.83,61.85,56200.0,34.9796,35.0078,34.9175,34.9287,56200.0
2011-05-19 15:30:00,61.85,61.92,61.78,61.88,97100.0,34.9287,34.9683,34.8892,34.9457,97100.0
2011-05-20 09:30:00,61.64,61.86,61.39,61.46,61100.0,34.8102,34.9344,34.669,34.7085,61100.0
2011-05-20 10:00:00,61.49,61.68,61.28,61.51,53100.0,34.7254,34.8327,34.6068,34.7367,53100.0
2011-05-20 10:30:00,61.51,61.62,61.31,61.37,39400.0,34.7367,34.7989,34.6238,34.6577,39400.0
2011-05-20 11:00:00,61.4,61.54,61.22,61.34,31000.0,34.6746,34.7537,34.573,34.6407,31000.0
2011-05-20 11:30:00,61.34,61.45,61.05,61.12,32000.0,34.6407,34.7029,34.477,34.5165,32000.0
2011-05-20 12:00:00,61.11,61.32,60.97,61.32,49800.0,34.5108,34.6294,34.4318,34.6294,49800.0
2011-05-20 12:30:00,61.3,61.44,61.25,61.26,25600.0,34.6181,34.6972,34.5899,34.5956,25600.0
2011-05-20 13:00:00,61.24,61.28,61.15,61.19,18900.0,34.5843,34.6068,34.5334,34.556,18900.0
2011-05-20 13:30:00,61.22,61.36,61.09,61.22,30500.0,34.573,34.652,34.4995,34.573,30500.0
2011-05-20 14:00:00,61.22,61.26,61.06,61.07,71000.0,34.573,34.5956,34.4826,34.4883,71000.0
2011-05-20 14:30:00,61.08,61.18,60.92,60.95,71100.0,34.4939,34.5504,34.4035,34.4205,71100.0
2011-05-20 15:00:00,60.93,61.1,60.91,61.04,65500.0,34.4092,34.5052,34.3979,34.4713,65500.0
2011-05-20 15:30:00,61.04,61.12,61.0,61.01,179800.0,34.4713,34.5165,34.4487,34.4544,179800.0
2011-05-23 09:30:00,60.61,60.99,60.34,60.96,79200.0,34.2285,34.4431,34.076,34.4261,79200.0
2011-05-23 10:00:00,60.95,61.0,60.7,60.73,59500.0,34.4205,34.4487,34.2793,34.2962,59500.0
2011-05-23 10:30:00,60.72,60.86,60.67,60.69,51900.0,34.2906,34.3697,34.2624,34.2737,51900.0
2011-05-23 11:00:00,60.71,60.83,60.7,60.83,24700.0,34.285,34.3527,34.2793,34.3527,24700.0
2011-05-23 11:30:00,60.8,60.81,60.6,60.63,19400.0,34.3358,34.3414,34.2228,34.2398,19400.0
2011-05-23 12:00:00,60.62,60.69,60.57,60.64,29500.0,34.2341,34.2737,34.2059,34.2454,29500.0
2011-05-23 12:30:00,60.65,60.8,60.65,60.8,36600.0,34.2511,34.3358,34.2511,34.3358,36600.0
2011-05-23 13:00:00,60.8,60.81,60.7,60.77,24700.0,34.3358,34.3414,34.2793,34.3188,24700.0
2011-05-23 13:30:00,60.76,60.85,60.74,60.81,30400.0,34.3132,34.364,34.3019,34.3414,30400.0
2011-05-23 14:00:00,60.82,60.93,60.73,60.81,57200.0,34.3471,34.4092,34.2962,34.3414,57200.0
2011-05-23 14:30:00,60.81,60.86,60.79,60.85,45000.0,34.3414,34.3697,34.3301,34.364,45000.0
2011-05-23 15:00:00,60.86,60.9,60.74,60.78,39900.0,34.3697,34.3922,34.3019,34.3245,39900.0
2011-05-23 15:30:00,60.79,60.84,60.6,60.63,74600.0,34.3301,34.3584,34.2228,34.2398,74600.0
2011-05-24 09:30:00,60.71,61.07,60.71,61.07,43400.0,34.285,34.4883,34.285,34.4883,43400.0
2011-05-24 10:00:00,61.1,61.53,61.03,61.35,115800.0,34.5052,34.748,34.4657,34.6464,115800.0
2011-05-24 10:30:00,61.34,61.34,61.1,61.24,22400.0,34.6407,34.6407,34.5052,34.5843,22400.0
2011-05-24 11:00:00,61.21,61.3,61.17,61.2,30800.0,34.5673,34.6181,34.5447,34.5617,30800.0
2011-05-24 11:30:00,61.2,61.33,61.19,61.27,16500.0,34.5617,34.6351,34.556,34.6012,16500.0
2011-05-24 12:00:00,61.26,61.32,61.21,61.26,38100.0,34.5956,34.6294,34.5673,34.5956,38100.0
2011-05-24 12:30:00,61.26,61.34,61.2,61.23,26400.0,34.5956,34.6407,34.5617,34.5786,26400.0
2011-05-24 13:00:00,61.23,61.27,61.04,61.16,31300.0,34.5786,34.6012,34.4713,34.5391,31300.0
2011-05-24 13:30:00,61.16,61.33,61.11,61.28,24600.0,34.5391,34.6351,34.5108,34.6068,24600.0
2011-05-24 14:00:00,61.28,61.48,61.18,61.45,83100.0,34.6068,34.7198,34.5504,34.7029,83100.0
2011-05-24 14:30:00,61.47,61.53,61.4,61.4,44500.0,34.7141,34.748,34.6746,34.6746,44500.0
2011-05-24 15:00:00,61.39,61.44,61.31,61.35,54500.0,34.669,34.6972,34.6238,34.6464,54500.0
2011-05-24 15:30:00,61.34,61.43,61.29,61.36,113000.0,34.6407,34.6916,34.6125,34.652,113000.0
2011-05-25 09:30:00,61.19,61.44,61.0,61.17,45100.0,34.556,34.6972,34.4487,34.5447,45100.0
2011-05-25 10:00:00,61.12,61.21,60.85,61.05,59600.0,34.5165,34.5673,34.364,34.477,59600.0
2011-05-25 10:30:00,61.06,61.39,61.01,61.18,50000.0,34.4826,34.669,34.4544,34.5504,50000.0
2011-05-25 11:00:00,61.15,61.38,61.15,61.37,24600.0,34.5334,34.6633,34.5334,34.6577,24600.0
2011-05-25 11:30:00,61.36,61.58,61.33,61.33,55900.0,34.652,34.7763,34.6351,34.6351,55900.0
2011-05-25 12:00:00,61.34,61.34,61.17,61.24,52600.0,34.6407,34.6407,34.5447,34.5843,52600.0
2011-05-25 12:30:00,61.25,61.31,61.16,61.27,19600.0,34.5899,34.6238,34.5391,34.6012,19600.0
2011-05-25 13:00:00,61.26,61.35,61.22,61.26,25000.0,34.5956,34.6464,34.573,34.5956,25000.0
2011-05-25 13:30:00,61.26,61.36,61.26,61.35,35600.0,34.5956,34.652,34.5956,34.6464,35600.0
2011-05-25 14:00:00,61.35,61.37,61.26,61.34,45100.0,34.6464,34.6577,34.5956,34.6407,45100.0
2011-05-25 14:30:00,61.34,61.37,61.26,61.32,47400.0,34.6407,34.6577,34.5956,34.6294,47400.0
2011-05-25 15:00:00,61.31,61.54,61.28,61.41,53300.0,34.6238,34.7537,34.6068,34.6803,53300.0
2011-05-25 15:30:00,61.41,61.56,61.31,61.33,143400.0,34.6803,34.765,34.6238,34.6351,143400.0
2011-05-26 09:30:00,61.27,61.27,60.89,61.03,53300.0,34.6012,34.6012,34.3866,34.4657,53300.0
2011-05-26 10:00:00,61.02,61.22,60.99,61.16,67600.0,34.46,34.573,34.4431,34.5391,67600.0
2011-05-26 10:30:00,61.16,61.45,61.0,61.13,55400.0,34.5391,34.7029,34.4487,34.5221,55400.0
2011-05-26 11:00:00,61.14,61.41,61.08,61.3,99700.0,34.5278,34.6803,34.4939,34.6181,99700.0
2011-05-26 11:30:00,61.3,61.33,60.99,61.1,72100.0,34.6181,34.6351,34.4431,34.5052,72100.0
2011-05-26 12:00:00,61.1,61.23,61.08,61.23,43500.0,34.5052,34.5786,34.4939,34.5786,43500.0
2011-05-26 12:30:00,61.24,61.3,61.2,61.22,34500.0,34.5843,34.6181,34.5617,34.573,34500.0
2011-05-26 13:00:00,61.24,61.27,61.16,61.19,59600.0,34.5843,34.6012,34.5391,34.556,59600.0
2011-05-26 13:30:00,61.2,61.25,61.16,61.21,45500.0,34.5617,34.5899,34.5391,34.5673,45500.0
2011-05-26 14:00:00,61.21,61.55,61.2,61.5,55700.0,34.5673,34.7593,34.5617,34.7311,55700.0
2011-05-26 14:30:00,61.5,61.58,61.27,61.45,124400.0,34.7311,34.7763,34.6012,34.7029,124400.0
2011-05-26 15:00:00,61.45,61.58,61.32,61.58,99500.0,34.7029,34.7763,34.6294,34.7763,99500.0
2011-05-26 15:30:00,61.57,61.66,61.4,61.4,184300.0,34.7706,34.8214,34.6746,34.6746,184300.0
2011-05-27 09:30:00,61.59,61.84,61.16,61.37,50900.0,34.7819,34.9231,34.5391,34.6577,50900.0
2011-05-27 10:00:00,61.34,61.37,61.15,61.37,22600.0,34.6407,34.6577,34.5334,34.6577,22600.0
2011-05-27 10:30:00,61.37,61.68,61.36,61.63,23500.0,34.6577,34.8327,34.652,34.8045,23500.0
2011-05-27 11:00:00,61.64,61.65,61.37,61.4,50600.0,34.8102,34.8158,34.6577,34.6746,50600.0
2011-05-27 11:30:00,61.4,61.52,61.37,61.44,32600.0,34.6746,34.7424,34.6577,34.6972,32600.0
2011-05-27 12:00:00,61.44,61.55,61.43,61.5,29900.0,34.6972,34.7593,34.6916,34.7311,29900.0
2011-05-27 12:30:00,61.5,61.55,61.48,61.5,23400.0,34.7311,34.7593,34.7198,34.7311,23400.0
2011-05-27 13:00:00,61.49,61.7,61.49,61.65,34200.0,34.7254,34.844,34.7254,34.8158,34200.0
2011-05-27 13:30:00,61.65,61.75,61.62,61.73,32300.0,34.8158,34.8723,34.7989,34.861,32300.0
2011-05-27 14:00:00,61.74,61.82,61.67,61.75,47400.0,34.8666,34.9118,34.8271,34.8723,47400.0
2011-05-27 14:30:00,61.75,61.8,61.64,61.68,42800.0,34.8723,34.9005,34.8102,34.8327,42800.0
2011-05-27 15:00:00,61.67,61.76,61.64,61.71,46200.0,34.8271,34.8779,34.8102,34.8497,46200.0
2011-05-27 15:30:00,61.72,61.87,61.69,61.84,106400.0,34.8553,34.94,34.8384,34.9231,106400.0
2011-05-31 09:30:00,62.08,62.2,61.75,61.9,43800.0,35.0586,35.1264,34.8723,34.957,43800.0
2011-05-31 10:00:00,61.9,61.99,61.8,61.95,48400.0,34.957,35.0078,34.9005,34.9852,48400.0
2011-05-31 10:30:00,61.96,62.19,61.95,62.18,75300.0,34.9909,35.1208,34.9852,35.1151,75300.0
2011-05-31 11:00:00,62.18,62.41,62.15,62.39,20800.0,35.1151,35.245,35.0982,35.2337,20800.0
2011-05-31 11:30:00,62.39,62.55,62.28,62.29,27400.0,35.2337,35.3241,35.1716,35.1772,27400.0
2011-05-31 12:00:00,62.29,62.46,62.11,62.11,49200.0,35.1772,35.2732,35.0756,35.0756,49200.0
2011-05-31 12:30:00,62.11,62.24,61.98,62.21,40800.0,35.0756,35.149,35.0022,35.1321,40800.0
2011-05-31 13:00:00,62.2,62.29,62.08,62.18,31600.0,35.1264,35.1772,35.0586,35.1151,31600.0
2011-05-31 13:30:00,62.17,62.32,62.12,62.31,30700.0,35.1095,35.1942,35.0812,35.1885,30700.0
2011-05-31 14:00:00,62.31,62.35,62.09,62.26,43600.0,35.1885,35.2111,35.0643,35.1603,43600.0
2011-05-31 14:30:00,62.24,62.3,62.18,62.3,82400.0,35.149,35.1829,35.1151,35.1829,82400.0
2011-05-31 15:00:00,62.28,62.33,62.21,62.28,53400.0,35.1716,35.1998,35.1321,35.1716,53400.0
2011-05-31 15:30:00,62.29,62.33,62.23,62.3,228200.0,35.1772,35.1998,35.1433,35.1829,228200.0
2011-06-01 09:30:00,61.99,62.36,61.99,62.22,77800.0,35.0078,35.2168,35.0078,35.1377,77800.0
2011-06-01 10:00:00,62.21,62.25,62.0,62.16,78000.0,35.1321,35.1546,35.0135,35.1038,78000.0
2011-06-01 10:30:00,62.14,62.15,61.49,61.76,44100.0,35.0925,35.0982,34.7254,34.8779,44100.0
2011-06-01 11:00:00,61.77,61.9,61.74,61.84,27100.0,34.8836,34.957,34.8666,34.9231,27100.0
2011-06-01 11:30:00,61.85,61.85,61.57,61.58,30900.0,34.9287,34.9287,34.7706,34.7763,30900.0
2011-06-01 12:00:00,61.57,61.67,61.37,61.55,46700.0,34.7706,34.8271,34.6577,34.7593,46700.0
2011-06-01 12:30:00,61.56,61.72,61.42,61.45,18200.0,34.765,34.8553,34.6859,34.7029,18200.0
2011-06-01 13:00:00,61.44,61.46,61.31,61.44,38500.0,34.6972,34.7085,34.6238,34.6972,38500.0
2011-06-01 13:30:00,61.45,61.64,61.38,61.64,47500.0,34.7029,34.8102,34.6633,34.8102,47500.0
2011-06-01 14:00:00,61.63,61.63,61.43,61.43,28800.0,34.8045,34.8045,34.6916,34.6916,28800.0
2011-06-01 14:30:00,61.43,61.53,61.27,61.5,126600.0,34.6916,34.748,34.6012,34.7311,126600.0
2011-06-01 15:00:00,61.5,61.63,61.39,61.45,91400.0,34.7311,34.8045,34.669,34.7029,91400.0
2011-06-01 15:30:00,61.45,61.49,61.2,61.29,328400.0,34.7029,34.7254,34.5617,34.6125,328400.0
2011-06-02 09:30:00,61.5,61.95,61.5,61.76,101800.0,34.7311,34.9852,34.7311,34.8779,101800.0
2011-06-02 10:00:00,61.76,61.83,61.5,61.57,53800.0,34.8779,34.9175,34.7311,34.7706,53800.0
2011-06-02 10:30:00,61.58,61.78,61.54,61.71,41200.0,34.7763,34.8892,34.7537,34.8497,41200.0
2011-06-02 11:00:00,61.68,61.73,61.51,61.51,39700.0,34.8327,34.861,34.7367,34.7367,39700.0
2011-06-02 11:30:00,61.51,61.58,61.46,61.5,63200.0,34.7367,34.7763,34.7085,34.7311,63200.0
2011-06-02 12:00:00,61.48,61.68,61.38,61.6,71800.0,34.7198,34.8327,34.6633,34.7876,71800.0
2011-06-02 12:30:00,61.58,61.78,61.58,61.69,48100.0,34.7763,34.8892,34.7763,34.8384,48100.0
2011-06-02 13:00:00,61.7,61.81,61.66,61.78,59500.0,34.844,34.9062,34.8214,34.8892,59500.0
2011-06-02 13:30:00,61.77,61.84,61.64,61.79,34200.0,34.8836,34.9231,34.8102,34.8949,34200.0
2011-06-02 14:00:00,61.78,61.78,61.58,61.67,54300.0,34.8892,34.8892,34.7763,34.8271,54300.0
2011-06-02 14:30:00,61.69,61.74,61.59,61.59,62000.0,34.8384,34.8666,34.7819,34.7819,62000.0
2011-06-02 15:00:00,61.6,61.77,61.6,61.71,101700.0,34.7876,34.8836,34.7876,34.8497,101700.0
2011-06-02 15:30:00,61.71,61.73,61.47,61.52,316900.0,34.8497,34.861,34.7141,34.7424,316900.0
2011-06-03 09:30:00,61.03,61.76,61.0,61.73,78100.0,34.4657,34.8779,34.4487,34.861,78100.0
2011-06-03 10:00:00,61.74,62.04,61.64,61.99,65400.0,34.8666,35.036,34.8102,35.0078,65400.0
2011-06-03 10:30:00,62.0,62.07,61.84,61.99,121800.0,35.0135,35.053,34.9231,35.0078,121800.0
2011-06-03 11:00:00,61.97,62.0,61.67,61.88,78900.0,34.9965,35.0135,34.8271,34.9457,78900.0
2011-06-03 11:30:00,61.89,62.04,61.81,61.99,44200.0,34.9513,35.036,34.9062,35.0078,44200.0
2011-06-03 12:00:00,62.02,62.15,61.88,62.14,40200.0,35.0248,35.0982,34.9457,35.0925,40200.0
2011-06-03 12:30:00,62.14,62.36,62.11,62.36,45000.0,35.0925,35.2168,35.0756,35.2168,45000.0
2011-06-03 13:00:00,62.36,62.44,62.28,62.29,30800.0,35.2168,35.2619,35.1716,35.1772,30800.0
2011-06-03 13:30:00,62.3,62.5,62.26,62.4,37500.0,35.1829,35.2958,35.1603,35.2393,37500.0
2011-06-03 14:00:00,62.39,62.41,62.18,62.19,43800.0,35.2337,35.245,35.1151,35.1208,43800.0
2011-06-03 14:30:00,62.19,62.19,61.98,61.98,51500.0,35.1208,35.1208,35.0022,35.0022,51500.0
2011-06-03 15:00:00,61.98,61.98,61.6,61.65,122500.0,35.0022,35.0022,34.7876,34.8158,122500.0
2011-06-03 15:30:00,61.65,61.95,61.65,61.8,200900.0,34.8158,34.9852,34.8158,34.9005,200900.0
2011-06-06 09:30:00,61.91,62.25,61.89,62.25,79100.0,34.9626,35.1546,34.9513,35.1546,79100.0
2011-06-06 10:00:00,62.22,62.22,61.95,62.07,53800.0,35.1377,35.1377,34.9852,35.053,53800.0
2011-06-06 10:30:00,62.09,62.22,61.97,62.1,63700.0,35.0643,35.1377,34.9965,35.0699,63700.0
2011-06-06 11:00:00,62.06,62.36,62.06,62.34,30400.0,35.0473,35.2168,35.0473,35.2055,30400.0
2011-06-06 11:30:00,62.33,62.5,62.25,62.47,75100.0,35.1998,35.2958,35.1546,35.2789,75100.0
2011-06-06 12:00:00,62.46,62.5,62.39,62.48,49400.0,35.2732,35.2958,35.2337,35.2845,49400.0
2011-06-06 12:30:00,62.47,62.48,62.35,62.42,36900.0,35.2789,35.2845,35.2111,35.2506,36900.0
2011-06-06 13:00:00,62.42,62.44,62.19,62.28,63600.0,35.2506,35.2619,35.1208,35.1716,63600.0
2011-06-06 13:30:00,62.28,62.34,62.19,62.3,84900.0,35.1716,35.2055,35.1208,35.1829,84900.0
2011-06-06 14:00:00,62.29,62.34,62.11,62.13,41900.0,35.1772,35.2055,35.0756,35.0869,41900.0
2011-06-06 14:30:00,62.12,62.13,61.91,62.1,123400.0,35.0812,35.0869,34.9626,35.0699,123400.0
2011-06-06 15:00:00,62.09,62.2,61.98,62.08,137700.0,35.0643,35.1264,35.0022,35.0586,137700.0
2011-06-06 15:30:00,62.08,62.22,61.93,61.99,259500.0,35.0586,35.1377,34.9739,35.0078,259500.0
2011-06-07 09:30:00,62.11,62.36,61.99,62.26,54600.0,35.0756,35.2168,35.0078,35.1603,54600.0
2011-06-07 10:00:00,62.28,62.51,62.27,62.37,55600.0,35.1716,35.3015,35.1659,35.2224,55600.0
2011-06-07 10:30:00,62.38,62.52,62.36,62.48,63900.0,35.2281,35.3071,35.2168,35.2845,63900.0
2011-06-07 11:00:00,62.47,62.51,62.41,62.49,56500.0,35.2789,35.3015,35.245,35.2902,56500.0
2011-06-07 11:30:00,62.49,62.52,62.39,62.49,36600.0,35.2902,35.3071,35.2337,35.2902,36600.0
2011-06-07 12:00:00,62.49,62.51,62.42,62.44,33000.0,35.2902,35.3015,35.2506,35.2619,33000.0
2011-06-07 12:30:00,62.45,62.52,62.42,62.48,63500.0,35.2676,35.3071,35.2506,35.2845,63500.0
2011-06-07 13:00:00,62.49,62.5,62.45,62.49,75200.0,35.2902,35.2958,35.2676,35.2902,75200.0
2011-06-07 13:30:00,62.49,62.78,62.48,62.76,145200.0,35.2902,35.4539,35.2845,35.4427,145200.0
2011-06-07 14:00:00,62.76,62.86,62.74,62.85,94000.0,35.4427,35.4991,35.4314,35.4935,94000.0
2011-06-07 14:30:00,62.86,63.15,62.82,63.15,194100.0,35.4991,35.6629,35.4765,35.6629,194100.0
2011-06-07 15:00:00,63.16,63.54,63.13,63.52,192200.0,35.6685,35.8831,35.6516,35.8719,192200.0
2011-06-07 15:30:00,63.52,63.52,63.22,63.22,310500.0,35.8719,35.8719,35.7024,35.7024,310500.0
2011-06-08 09:30:00,63.24,63.63,63.14,63.63,112200.0,35.7137,35.934,35.6573,35.934,112200.0
2011-06-08 10:00:00,63.62,64.16,63.6,63.96,114200.0,35.9283,36.2333,35.917,36.1203,114200.0
2011-06-08 10:30:00,63.96,63.98,63.5,63.56,168100.0,36.1203,36.1316,35.8606,35.8944,168100.0
2011-06-08 11:00:00,63.57,63.69,63.49,63.64,113800.0,35.9001,35.9679,35.8549,35.9396,113800.0
2011-06-08 11:30:00,63.64,64.01,63.64,64.0,67700.0,35.9396,36.1486,35.9396,36.1429,67700.0
2011-06-08 12:00:00,64.01,64.06,63.84,63.97,98100.0,36.1486,36.1768,36.0526,36.126,98100.0
2011-06-08 12:30:00,63.97,64.05,63.89,64.03,66300.0,36.126,36.1712,36.0808,36.1599,66300.0
2011-06-08 13:00:00,64.04,64.04,63.74,63.74,58100.0,36.1655,36.1655,35.9961,35.9961,58100.0
2011-06-08 13:30:00,63.74,63.88,63.55,63.63,96700.0,35.9961,36.0752,35.8888,35.934,96700.0
2011-06-08 14:00:00,63.65,63.87,63.64,63.84,119300.0,35.9453,36.0695,35.9396,36.0526,119300.0
2011-06-08 14:30:00,63.85,64.04,63.83,63.83,89200.0,36.0582,36.1655,36.0469,36.0469,89200.0
2011-06-08 15:00:00,63.83,63.85,63.49,63.53,110100.0,36.0469,36.0582,35.8549,35.8775,110100.0
2011-06-08 15:30:00,63.53,63.67,63.45,63.57,191600.0,35.8775,35.9566,35.8323,35.9001,191600.0
2011-06-09 09:30:00,63.44,63.61,63.39,63.4,105300.0,35.8267,35.9227,35.7984,35.8041,105300.0
2011-06-09 10:00:00,63.39,63.67,63.38,63.49,113600.0,35.7984,35.9566,35.7928,35.8549,113600.0
2011-06-09 10:30:00,63.48,63.7,63.48,63.67,69400.0,35.8493,35.9735,35.8493,35.9566,69400.0
2011-06-09 11:00:00,63.66,63.82,63.63,63.79,242100.0,35.9509,36.0413,35.934,36.0243,242100.0
2011-06-09 11:30:00,63.79,63.92,63.74,63.8,80800.0,36.0243,36.0977,35.9961,36.03,80800.0
2011-06-09 12:00:00,63.8,63.9,63.76,63.81,74100.0,36.03,36.0864,36.0074,36.0356,74100.0
2011-06-09 12:30:00,63.81,63.82,63.72,63.75,50000.0,36.0356,36.0413,35.9848,36.0017,50000.0
2011-06-09 13:00:00,63.76,63.9,63.74,63.82,111000.0,36.0074,36.0864,35.9961,36.0413,111000.0
2011-06-09 13:30:00,63.82,63.98,63.81,63.92,76600.0,36.0413,36.1316,36.0356,36.0977,76600.0
2011-06-09 14:00:00,63.91,64.1,63.84,63.99,119700.0,36.0921,36.1994,36.0526,36.1373,119700.0
2011-06-09 14:30:00,63.99,64.11,63.88,64.05,60500.0,36.1373,36.205,36.0752,36.1712,60500.0
2011-06-09 15:00:00,64.06,64.08,63.98,63.99,70600.0,36.1768,36.1881,36.1316,36.1373,70600.0
2011-06-09 15:30:00,63.98,64.11,63.95,64.0,246500.0,36.1316,36.205,36.1147,36.1429,246500.0
2011-06-10 09:30:00,63.77,64.25,63.54,64.0,218200.0,36.013,36.2841,35.8831,36.1429,218200.0
2011-06-10 10:00:00,64.0,64.0,63.74,63.97,196000.0,36.1429,36.1429,35.9961,36.126,196000.0
2011-06-10 10:30:00,63.97,63.98,63.63,63.85,174900.0,36.126,36.1316,35.934,36.0582,174900.0
2011-06-10 11:00:00,63.84,63.85,63.4,63.73,141700.0,36.0526,36.0582,35.8041,35.9904,141700.0
2011-06-10 11:30:00,63.73,63.74,63.54,63.6,188900.0,35.9904,35.9961,35.8831,35.917,188900.0
2011-06-10 12:00:00,63.6,63.63,63.47,63.52,77900.0,35.917,35.934,35.8436,35.8719,77900.0
2011-06-10 12:30:00,63.52,63.62,63.51,63.59,86100.0,35.8719,35.9283,35.8662,35.9114,86100.0
2011-06-10 13:00:00,63.59,63.67,63.34,63.36,139100.0,35.9114,35.9566,35.7702,35.7815,139100.0
2011-06-10 13:30:00,63.35,63.36,63.05,63.08,83100.0,35.7758,35.7815,35.6064,35.6234,83100.0
2011-06-10 14:00:00,63.09,63.36,63.07,63.21,88000.0,35.629,35.7815,35.6177,35.6968,88000.0
2011-06-10 14:30:00,63.18,63.29,63.06,63.28,61200.0,35.6798,35.742,35.6121,35.7363,61200.0
2011-06-10 15:00:00,63.28,63.32,63.04,63.08,101100.0,35.7363,35.7589,35.6008,35.6234,101100.0
2011-06-10 15:30:00,63.09,63.17,62.51,62.58,183200.0,35.629,35.6742,35.3015,35.341,183200.0
2011-06-13 09:30:00,62.16,62.28,61.32,62.05,98200.0,35.4902,35.5587,35.0106,35.4274,98200.0
2011-06-13 10:00:00,62.07,62.43,61.88,62.35,87900.0,35.4388,35.6444,35.3303,35.5987,87900.0
2011-06-13 10:30:00,62.34,62.34,62.17,62.21,40800.0,35.593,35.593,35.4959,35.5187,40800.0
2011-06-13 11:00:00,62.24,62.34,62.08,62.28,52500.0,35.5359,35.593,35.4445,35.5587,52500.0
2011-06-13 11:30:00,62.26,62.28,61.93,61.95,36700.0,35.5473,35.5587,35.3589,35.3703,36700.0
2011-06-13 12:00:00,61.94,61.94,61.63,61.63,29200.0,35.3646,35.3646,35.1876,35.1876,29200.0
2011-06-13 12:30:00,61.63,61.68,61.44,61.53,25500.0,35.1876,35.2161,35.0791,35.1305,25500.0
2011-06-13 13:00:00,61.5,61.78,61.37,61.74,33600.0,35.1134,35.2732,35.0391,35.2504,33600.0
2011-06-13 13:30:00,61.73,62.0,61.72,61.97,67000.0,35.2447,35.3988,35.239,35.3817,67000.0
2011-06-13 14:00:00,61.97,62.02,61.7,61.82,101300.0,35.3817,35.4103,35.2276,35.2961,101300.0
2011-06-13 14:30:00,61.82,61.94,61.73,61.88,71500.0,35.2961,35.3646,35.2447,35.3303,71500.0
2011-06-13 15:00:00,61.88,62.06,61.8,62.06,69000.0,35.3303,35.4331,35.2847,35.4331,69000.0
2011-06-13 15:30:00,62.05,62.05,61.76,61.8,108100.0,35.4274,35.4274,35.2618,35.2847,108100.0
2011-06-14 09:30:00,62.23,62.37,61.85,61.97,94900.0,35.5302,35.6101,35.3132,35.3817,94900.0
2011-06-14 10:00:00,61.95,61.99,61.76,61.98,43800.0,35.3703,35.3931,35.2618,35.3874,43800.0
2011-06-14 10:30:00,61.99,62.2,61.98,62.02,137800.0,35.3931,35.513,35.3874,35.4103,137800.0
2011-06-14 11:00:00,62.02,62.12,61.98,62.07,82300.0,35.4103,35.4674,35.3874,35.4388,82300.0
2011-06-14 11:30:00,62.07,62.12,62.02,62.07,70700.0,35.4388,35.4674,35.4103,35.4388,70700.0
2011-06-14 12:00:00,62.07,62.12,61.99,62.05,50300.0,35.4388,35.4674,35.3931,35.4274,50300.0
2011-06-14 12:30:00,62.06,62.14,62.03,62.11,68100.0,35.4331,35.4788,35.416,35.4616,68100.0
2011-06-14 13:00:00,62.11,62.17,62.1,62.14,46600.0,35.4616,35.4959,35.4559,35.4788,46600.0
2011-06-14 13:30:00,62.13,62.15,62.09,62.11,69900.0,35.4731,35.4845,35.4502,35.4616,69900.0
2011-06-14 14:00:00,62.11,62.19,62.1,62.15,112400.0,35.4616,35.5073,35.4559,35.4845,112400.0
2011-06-14 14:30:00,62.15,62.18,62.08,62.11,106400.0,35.4845,35.5016,35.4445,35.4616,106400.0
2011-06-14 15:00:00,62.11,62.16,62.08,62.13,108600.0,35.4616,35.4902,35.4445,35.4731,108600.0
2011-06-14 15:30:00,62.13,62.15,61.99,62.11,291700.0,35.4731,35.4845,35.3931,35.4616,291700.0
2011-06-15 09:30:00,61.73,62.14,61.4,61.68,47800.0,35.2447,35.4788,35.0563,35.2161,47800.0
2011-06-15 10:00:00,61.65,61.69,61.14,61.21,45900.0,35.199,35.2218,34.9078,34.9478,45900.0
2011-06-15 10:30:00,61.22,61.47,61.19,61.31,28600.0,34.9535,35.0962,34.9364,35.0049,28600.0
2011-06-15 11:00:00,61.29,61.36,61.1,61.1,47500.0,34.9935,35.0334,34.885,34.885,47500.0
2011-06-15 11:30:00,61.1,61.11,60.5,60.62,128200.0,34.885,34.8907,34.5424,34.6109,128200.0
2011-06-15 12:00:00,60.63,60.82,60.32,60.35,99400.0,34.6166,34.7251,34.4396,34.4568,99400.0
2011-06-15 12:30:00,60.36,60.68,60.34,60.61,56700.0,34.4625,34.6452,34.4511,34.6052,56700.0
2011-06-15 13:00:00,60.62,60.63,60.15,60.26,51200.0,34.6109,34.6166,34.3426,34.4054,51200.0
2011-06-15 13:30:00,60.26,60.43,60.22,60.43,46300.0,34.4054,34.5025,34.3826,34.5025,46300.0
2011-06-15 14:00:00,60.42,60.7,60.41,60.59,74300.0,34.4967,34.6566,34.491,34.5938,74300.0
2011-06-15 14:30:00,60.6,60.66,60.4,60.43,70600.0,34.5995,34.6338,34.4853,34.5025,70600.0
2011-06-15 15:00:00,60.43,60.6,60.31,60.55,76600.0,34.5025,34.5995,34.4339,34.571,76600.0
2011-06-15 15:30:00,60.55,60.69,60.49,60.53,199500.0,34.571,34.6509,34.5367,34.5595,199500.0
2011-06-16 09:30:00,60.57,61.2,60.55,60.55,48400.0,34.5824,34.9421,34.571,34.571,48400.0
2011-06-16 10:00:00,60.55,61.09,60.47,60.89,53400.0,34.571,34.8793,34.5253,34.7651,53400.0
2011-06-16 10:30:00,60.91,61.12,60.57,60.57,74500.0,34.7765,34.8964,34.5824,34.5824,74500.0
2011-06-16 11:00:00,60.55,60.55,60.16,60.32,121300.0,34.571,34.571,34.3483,34.4396,121300.0
2011-06-16 11:30:00,60.32,60.32,60.04,60.07,75500.0,34.4396,34.4396,34.2798,34.2969,75500.0
2011-06-16 12:00:00,60.07,60.31,60.07,60.3,63500.0,34.2969,34.4339,34.2969,34.4282,63500.0
2011-06-16 12:30:00,60.29,60.39,60.13,60.13,48800.0,34.4225,34.4796,34.3312,34.3312,48800.0
2011-06-16 13:00:00,60.13,60.23,60.09,60.1,62600.0,34.3312,34.3883,34.3083,34.314,62600.0
2011-06-16 13:30:00,60.08,60.3,59.63,59.63,103400.0,34.3026,34.4282,34.0457,34.0457,103400.0
2011-06-16 14:00:00,59.62,59.77,59.57,59.75,91100.0,34.04,34.1256,34.0114,34.1142,91100.0
2011-06-16 14:30:00,59.74,59.95,59.72,59.95,90300.0,34.1085,34.2284,34.0971,34.2284,90300.0
2011-06-16 15:00:00,59.95,60.19,59.94,60.15,129400.0,34.2284,34.3654,34.2227,34.3426,129400.0
2011-06-16 15:30:00,60.15,60.58,60.1,60.42,260300.0,34.3426,34.5881,34.314,34.4967,260300.0
2011-06-17 09:30:00,60.84,61.12,60.26,60.48,65200.0,34.7365,34.8964,34.4054,34.531,65200.0
2011-06-17 10:00:00,60.47,60.59,60.29,60.39,71600.0,34.5253,34.5938,34.4225,34.4796,71600.0
2011-06-17 10:30:00,60.39,60.49,60.35,60.43,51300.0,34.4796,34.5367,34.4568,34.5025,51300.0
2011-06-17 11:00:00,60.42,60.43,60.31,60.41,70000.0,34.4967,34.5025,34.4339,34.491,70000.0
2011-06-17 11:30:00,60.41,60.47,60.39,60.45,68000.0,34.491,34.5253,34.4796,34.5139,68000.0
2011-06-17 12:00:00,60.45,60.48,60.33,60.42,77400.0,34.5139,34.531,34.4454,34.4967,77400.0
2011-06-17 12:30:00,60.43,60.44,60.32,60.36,65100.0,34.5025,34.5082,34.4396,34.4625,65100.0
2011-06-17 13:00:00,60.36,60.41,60.26,60.39,68700.0,34.4625,34.491,34.4054,34.4796,68700.0
2011-06-17 13:30:00,60.39,60.48,60.36,60.43,73900.0,34.4796,34.531,34.4625,34.5025,73900.0
2011-06-17 14:00:00,60.44,60.48,60.35,60.4,60000.0,34.5082,34.531,34.4568,34.4853,60000.0
2011-06-17 14:30:00,60.4,60.41,60.31,60.33,93500.0,34.4853,34.491,34.4339,34.4454,93500.0
2011-06-17 15:00:00,60.33,60.44,60.17,60.41,137000.0,34.4454,34.5082,34.354,34.491,137000.0
2011-06-17 15:30:00,60.42,60.74,60.38,60.56,365700.0,34.4967,34.6794,34.4739,34.5767,365700.0
2011-06-20 09:30:00,60.49,60.89,60.42,60.71,26900.0,34.5367,34.7651,34.4967,34.6623,26900.0
2011-06-20 10:00:00,60.74,60.97,60.64,60.97,36200.0,34.6794,34.8108,34.6224,34.8108,36200.0
2011-06-20 10:30:00,61.01,61.74,61.01,61.7,64800.0,34.8336,35.2504,34.8336,35.2276,64800.0
2011-06-20 11:00:00,61.66,61.77,61.61,61.67,49600.0,35.2047,35.2675,35.1762,35.2104,49600.0
2011-06-20 11:30:00,61.68,61.79,61.61,61.66,46800.0,35.2161,35.2789,35.1762,35.2047,46800.0
2011-06-20 12:00:00,61.67,62.0,61.62,61.98,60700.0,35.2104,35.3988,35.1819,35.3874,60700.0
2011-06-20 12:30:00,61.99,62.0,61.72,61.72,42700.0,35.3931,35.3988,35.239,35.239,42700.0
2011-06-20 13:00:00,61.74,61.8,61.62,61.73,66200.0,35.2504,35.2847,35.1819,35.2447,66200.0
2011-06-20 13:30:00,61.72,61.77,61.62,61.64,45500.0,35.239,35.2675,35.1819,35.1933,45500.0
2011-06-20 14:00:00,61.65,62.0,61.63,62.0,137500.0,35.199,35.3988,35.1876,35.3988,137500.0
2011-06-20 14:30:00,61.99,62.1,61.92,62.05,142600.0,35.3931,35.4559,35.3532,35.4274,142600.0
2011-06-20 15:00:00,62.05,62.12,61.77,61.8,174700.0,35.4274,35.4674,35.2675,35.2847,174700.0
2011-06-20 15:30:00,61.8,61.92,61.74,61.81,206000.0,35.2847,35.3532,35.2504,35.2904,206000.0
2011-06-21 09:30:00,62.13,62.29,61.88,62.24,58400.0,35.4731,35.5644,35.3303,35.5359,58400.0
2011-06-21 10:00:00,62.22,62.3,62.15,62.22,84700.0,35.5245,35.5701,35.4845,35.5245,84700.0
2011-06-21 10:30:00,62.22,62.3,62.21,62.28,52500.0,35.5245,35.5701,35.5187,35.5587,52500.0
2011-06-21 11:00:00,62.27,62.48,62.27,62.37,37300.0,35.553,35.6729,35.553,35.6101,37300.0
2011-06-21 11:30:00,62.38,62.5,62.35,62.4,37900.0,35.6158,35.6843,35.5987,35.6272,37900.0
2011-06-21 12:00:00,62.41,62.48,62.39,62.41,29100.0,35.6329,35.6729,35.6215,35.6329,29100.0
2011-06-21 12:30:00,62.4,62.58,62.39,62.58,56600.0,35.6272,35.73,35.6215,35.73,56600.0
2011-06-21 13:00:00,62.58,62.58,62.39,62.39,79800.0,35.73,35.73,35.6215,35.6215,79800.0
2011-06-21 13:30:00,62.39,62.39,62.2,62.21,44300.0,35.6215,35.6215,35.513,35.5187,44300.0
2011-06-21 14:00:00,62.2,62.22,62.13,62.16,69100.0,35.513,35.5245,35.4731,35.4902,69100.0
2011-06-21 14:30:00,62.16,62.28,62.07,62.25,63600.0,35.4902,35.5587,35.4388,35.5416,63600.0
2011-06-21 15:00:00,62.26,62.3,62.17,62.3,48400.0,35.5473,35.5701,35.4959,35.5701,48400.0
2011-06-21 15:30:00,62.3,62.57,62.29,62.56,190300.0,35.5701,35.7243,35.5644,35.7186,190300.0
2011-06-22 09:30:00,62.57,62.75,62.38,62.65,33900.0,35.7243,35.8271,35.6158,35.77,33900.0
2011-06-22 10:00:00,62.66,62.79,62.59,62.75,55700.0,35.7757,35.8499,35.7357,35.8271,55700.0
2011-06-22 10:30:00,62.75,62.91,62.74,62.85,49700.0,35.8271,35.9184,35.8213,35.8841,49700.0
2011-06-22 11:00:00,62.86,62.97,62.74,62.97,45600.0,35.8899,35.9527,35.8213,35.9527,45600.0
2011-06-22 11:30:00,62.96,63.2,62.88,63.15,40200.0,35.947,36.084,35.9013,36.0554,40200.0
2011-06-22 12:00:00,63.13,63.13,62.91,62.91,27800.0,36.044,36.044,35.9184,35.9184,27800.0
2011-06-22 12:30:00,62.94,63.05,62.76,63.05,24000.0,35.9355,35.9983,35.8328,35.9983,24000.0
2011-06-22 13:00:00,63.05,63.12,62.97,63.08,33300.0,35.9983,36.0383,35.9527,36.0155,33300.0
2011-06-22 13:30:00,63.09,63.15,63.04,63.07,39300.0,36.0212,36.0554,35.9926,36.0098,39300.0
2011-06-22 14:00:00,63.07,63.18,63.01,63.1,59200.0,36.0098,36.0726,35.9755,36.0269,59200.0
2011-06-22 14:30:00,63.11,63.17,62.96,63.02,64600.0,36.0326,36.0669,35.947,35.9812,64600.0
2011-06-22 15:00:00,63.0,63.08,62.99,63.0,110400.0,35.9698,36.0155,35.9641,35.9698,110400.0
2011-06-22 15:30:00,62.99,62.99,62.66,62.75,184100.0,35.9641,35.9641,35.7757,35.8271,184100.0
2011-06-23 09:30:00,62.17,62.18,61.03,61.11,91900.0,35.4959,35.5016,34.845,34.8907,91900.0
2011-06-23 10:00:00,61.09,61.22,60.96,61.1,51700.0,34.8793,34.9535,34.8051,34.885,51700.0
2011-06-23 10:30:00,61.1,61.19,60.97,61.14,94000.0,34.885,34.9364,34.8108,34.9078,94000.0
2011-06-23 11:00:00,61.14,61.18,61.0,61.06,33900.0,34.9078,34.9307,34.8279,34.8622,33900.0
2011-06-23 11:30:00,61.06,61.09,61.0,61.09,45600.0,34.8622,34.8793,34.8279,34.8793,45600.0
2011-06-23 12:00:00,61.09,61.09,61.0,61.05,69600.0,34.8793,34.8793,34.8279,34.8564,69600.0
2011-06-23 12:30:00,61.06,61.11,61.03,61.05,51700.0,34.8622,34.8907,34.845,34.8564,51700.0
2011-06-23 13:00:00,61.06,61.12,61.02,61.08,76300.0,34.8622,34.8964,34.8393,34.8736,76300.0
2011-06-23 13:30:00,61.09,61.11,60.63,60.65,106600.0,34.8793,34.8907,34.6166,34.6281,106600.0
2011-06-23 14:00:00,60.64,60.85,60.4,60.81,125800.0,34.6224,34.7423,34.4853,34.7194,125800.0
2011-06-23 14:30:00,60.82,61.0,60.8,60.99,68600.0,34.7251,34.8279,34.7137,34.8222,68600.0
2011-06-23 15:00:00,61.0,61.07,60.87,60.95,158600.0,34.8279,34.8679,34.7537,34.7993,158600.0
2011-06-23 15:30:00,60.94,60.99,60.71,60.9,308700.0,34.7936,34.8222,34.6623,34.7708,308700.0
2011-06-24 09:30:00,61.19,61.33,61.01,61.14,28600.0,34.9364,35.0163,34.8336,34.9078,28600.0
2011-06-24 10:00:00,61.18,61.21,60.63,60.72,36400.0,34.9307,34.9478,34.6166,34.668,36400.0
2011-06-24 10:30:00,60.72,60.97,60.64,60.96,28800.0,34.668,34.8108,34.6224,34.8051,28800.0
2011-06-24 11:00:00,60.96,61.09,60.92,61.01,35800.0,34.8051,34.8793,34.7822,34.8336,35800.0
2011-06-24 11:30:00,61.01,61.01,60.77,61.0,29400.0,34.8336,34.8336,34.6966,34.8279,29400.0
2011-06-24 12:00:00,60.99,61.06,60.92,60.97,31800.0,34.8222,34.8622,34.7822,34.8108,31800.0
2011-06-24 12:30:00,60.98,60.98,60.82,60.95,27400.0,34.8165,34.8165,34.7251,34.7993,27400.0
2011-06-24 13:00:00,60.95,61.03,60.89,61.01,29200.0,34.7993,34.845,34.7651,34.8336,29200.0
2011-06-24 13:30:00,61.0,61.04,60.78,60.79,37500.0,34.8279,34.8507,34.7023,34.708,37500.0
2011-06-24 14:00:00,60.79,60.98,60.73,60.97,26500.0,34.708,34.8165,34.6737,34.8108,26500.0
2011-06-24 14:30:00,60.97,61.03,60.9,60.92,39700.0,34.8108,34.845,34.7708,34.7822,39700.0
2011-06-24 15:00:00,60.92,60.98,60.75,60.86,55100.0,34.7822,34.8165,34.6852,34.748,55100.0
2011-06-24 15:30:00,60.86,60.98,60.57,60.62,180900.0,34.748,34.8165,34.5824,34.6109,180900.0
2011-06-27 09:30:00,60.74,61.14,60.44,60.9,33700.0,34.6794,34.9078,34.5082,34.7708,33700.0
2011-06-27 10:00:00,60.94,61.06,60.86,60.98,40300.0,34.7936,34.8622,34.748,34.8165,40300.0
2011-06-27 10:30:00,61.01,61.13,60.96,61.13,18800.0,34.8336,34.9021,34.8051,34.9021,18800.0
2011-06-27 11:00:00,61.17,61.35,61.17,61.32,23300.0,34.925,35.0277,34.925,35.0106,23300.0
2011-06-27 11:30:00,61.31,61.4,61.25,61.31,23400.0,35.0049,35.0563,34.9706,35.0049,23400.0
2011-06-27 12:00:00,61.31,61.33,61.01,61.07,33900.0,35.0049,35.0163,34.8336,34.8679,33900.0
2011-06-27 12:30:00,61.06,61.11,60.96,61.02,31600.0,34.8622,34.8907,34.8051,34.8393,31600.0
2011-06-27 13:00:00,61.02,61.05,60.73,60.73,28300.0,34.8393,34.8564,34.6737,34.6737,28300.0
2011-06-27 13:30:00,60.73,60.86,60.67,60.73,24400.0,34.6737,34.748,34.6395,34.6737,24400.0
2011-06-27 14:00:00,60.72,60.8,60.67,60.69,54100.0,34.668,34.7137,34.6395,34.6509,54100.0
2011-06-27 14:30:00,60.7,60.81,60.62,60.62,33200.0,34.6566,34.7194,34.6109,34.6109,33200.0
2011-06-27 15:00:00,60.63,60.8,60.61,60.72,44900.0,34.6166,34.7137,34.6052,34.668,44900.0
2011-06-27 15:30:00,60.72,60.89,60.67,60.79,119200.0,34.668,34.7651,34.6395,34.708,119200.0
2011-06-28 09:30:00,61.1,61.12,60.31,60.52,49100.0,34.885,34.8964,34.4339,34.5538,49100.0
2011-06-28 10:00:00,60.59,60.84,60.52,60.69,60200.0,34.5938,34.7365,34.5538,34.6509,60200.0
2011-06-28 10:30:00,60.68,60.75,60.13,60.18,40300.0,34.6452,34.6852,34.3312,34.3597,40300.0
2011-06-28 11:00:00,60.2,60.39,60.15,60.36,29600.0,34.3711,34.4796,34.3426,34.4625,29600.0
2011-06-28 11:30:00,60.37,60.72,60.37,60.68,35500.0,34.4682,34.668,34.4682,34.6452,35500.0
2011-06-28 12:00:00,60.67,61.04,60.61,61.01,42300.0,34.6395,34.8507,34.6052,34.8336,42300.0
2011-06-28 12:30:00,61.01,61.24,60.95,61.2,48200.0,34.8336,34.9649,34.7993,34.9421,48200.0
2011-06-28 13:00:00,61.2,61.21,60.98,61.0,26500.0,34.9421,34.9478,34.8165,34.8279,26500.0
2011-06-28 13:30:00,61.0,61.2,60.97,61.18,21300.0,34.8279,34.9421,34.8108,34.9307,21300.0
2011-06-28 14:00:00,61.19,61.33,61.14,61.33,30600.0,34.9364,35.0163,34.9078,35.0163,30600.0
2011-06-28 14:30:00,61.31,61.43,61.28,61.36,30600.0,35.0049,35.0734,34.9878,35.0334,30600.0
2011-06-28 15:00:00,61.37,61.38,61.13,61.14,44700.0,35.0391,35.0449,34.9021,34.9078,44700.0
2011-06-28 15:30:00,61.15,61.4,61.14,61.34,133400.0,34.9135,35.0563,34.9078,35.022,133400.0
2011-06-29 09:30:00,61.54,61.71,61.24,61.47,31800.0,35.1362,35.2333,34.9649,35.0962,31800.0
2011-06-29 10:00:00,61.48,61.59,61.36,61.58,27600.0,35.1019,35.1648,35.0334,35.159,27600.0
2011-06-29 10:30:00,61.59,61.91,61.59,61.8,32600.0,35.1648,35.3475,35.1648,35.2847,32600.0
2011-06-29 11:00:00,61.81,61.96,61.78,61.94,29300.0,35.2904,35.376,35.2732,35.3646,29300.0
2011-06-29 11:30:00,61.94,62.13,61.94,62.12,22900.0,35.3646,35.4731,35.3646,35.4674,22900.0
2011-06-29 12:00:00,62.11,62.12,61.84,61.98,38000.0,35.4616,35.4674,35.3075,35.3874,38000.0
2011-06-29 12:30:00,61.97,62.0,61.87,61.98,31300.0,35.3817,35.3988,35.3246,35.3874,31300.0
2011-06-29 13:00:00,61.96,62.0,61.73,61.75,40300.0,35.376,35.3988,35.2447,35.2561,40300.0
2011-06-29 13:30:00,61.74,61.91,61.7,61.72,59700.0,35.2504,35.3475,35.2276,35.239,59700.0
2011-06-29 14:00:00,61.76,62.0,61.69,61.73,48800.0,35.2618,35.3988,35.2218,35.2447,48800.0
2011-06-29 14:30:00,61.72,61.89,61.67,61.85,49000.0,35.239,35.336,35.2104,35.3132,49000.0
2011-06-29 15:00:00,61.84,62.01,61.8,61.89,76600.0,35.3075,35.4046,35.2847,35.336,76600.0
2011-06-29 15:30:00,61.89,62.06,61.84,62.01,212900.0,35.336,35.4331,35.3075,35.4046,212900.0
2011-06-30 09:30:00,62.05,62.26,61.46,61.51,44800.0,35.4274,35.5473,35.0905,35.1191,44800.0
2011-06-30 10:00:00,61.55,61.66,61.43,61.59,39300.0,35.1419,35.2047,35.0734,35.1648,39300.0
2011-06-30 10:30:00,61.57,61.73,61.53,61.7,26100.0,35.1533,35.2447,35.1305,35.2276,26100.0
2011-06-30 11:00:00,61.73,61.9,61.64,61.65,21300.0,35.2447,35.3417,35.1933,35.199,21300.0
2011-06-30 11:30:00,61.64,61.74,61.57,61.71,24500.0,35.1933,35.2504,35.1533,35.2333,24500.0
2011-06-30 12:00:00,61.72,61.81,61.67,61.78,23000.0,35.239,35.2904,35.2104,35.2732,23000.0
2011-06-30 12:30:00,61.77,61.9,61.63,61.9,41100.0,35.2675,35.3417,35.1876,35.3417,41100.0
2011-06-30 13:00:00,61.89,61.97,61.86,61.89,28300.0,35.336,35.3817,35.3189,35.336,28300.0
2011-06-30 13:30:00,61.89,62.05,61.87,62.02,47300.0,35.336,35.4274,35.3246,35.4103,47300.0
2011-06-30 14:00:00,62.02,62.03,61.84,61.84,85000.0,35.4103,35.416,35.3075,35.3075,85000.0
2011-06-30 14:30:00,61.84,62.09,61.82,62.01,64100.0,35.3075,35.4502,35.2961,35.4046,64100.0
2011-06-30 15:00:00,62.0,62.11,61.94,62.08,72400.0,35.3988,35.4616,35.3646,35.4445,72400.0
2011-06-30 15:30:00,62.08,62.08,61.74,61.78,198800.0,35.4445,35.4445,35.2504,35.2732,198800.0
2011-07-01 09:30:00,61.96,62.22,61.87,62.06,57400.0,35.376,35.5245,35.3246,35.4331,57400.0
2011-07-01 10:00:00,62.07,62.31,62.04,62.29,66600.0,35.4388,35.5758,35.4217,35.5644,66600.0
2011-07-01 10:30:00,62.32,62.41,62.11,62.13,71700.0,35.5815,35.6329,35.4616,35.4731,71700.0
2011-07-01 11:00:00,62.15,62.36,62.11,62.32,38400.0,35.4845,35.6044,35.4616,35.5815,38400.0
2011-07-01 11:30:00,62.32,62.33,62.05,62.08,46600.0,35.5815,35.5873,35.4274,35.4445,46600.0
2011-07-01 12:00:00,62.07,62.08,61.97,61.99,42500.0,35.4388,35.4445,35.3817,35.3931,42500.0
2011-07-01 12:30:00,62.0,62.03,61.93,61.95,38500.0,35.3988,35.416,35.3589,35.3703,38500.0
2011-07-01 13:00:00,61.95,62.03,61.88,62.01,76900.0,35.3703,35.416,35.3303,35.4046,76900.0
2011-07-01 13:30:00,62.0,62.12,61.93,61.98,58600.0,35.3988,35.4674,35.3589,35.3874,58600.0
2011-07-01 14:00:00,61.98,62.09,61.96,62.09,47300.0,35.3874,35.4502,35.376,35.4502,47300.0
2011-07-01 14:30:00,62.09,62.21,61.97,62.2,61700.0,35.4502,35.5187,35.3817,35.513,61700.0
2011-07-01 15:00:00,62.21,62.28,62.18,62.26,58700.0,35.5187,35.5587,35.5016,35.5473,58700.0
2011-07-01 15:30:00,62.26,62.44,62.22,62.3,160300.0,35.5473,35.6501,35.5245,35.5701,160300.0
2011-07-05 09:30:00,62.4,62.48,62.03,62.47,48300.0,35.6272,35.6729,35.416,35.6672,48300.0
2011-07-05 10:00:00,62.44,62.5,62.18,62.27,70200.0,35.6501,35.6843,35.5016,35.553,70200.0
2011-07-05 10:30:00,62.31,62.41,62.15,62.28,41300.0,35.5758,35.6329,35.4845,35.5587,41300.0
2011-07-05 11:00:00,62.26,62.4,62.25,62.28,80700.0,35.5473,35.6272,35.5416,35.5587,80700.0
2011-07-05 11:30:00,62.28,62.36,62.16,62.34,38700.0,35.5587,35.6044,35.4902,35.593,38700.0
2011-07-05 12:00:00,62.35,62.51,62.28,62.47,37000.0,35.5987,35.69,35.5587,35.6672,37000.0
2011-07-05 12:30:00,62.47,62.52,62.38,62.5,42600.0,35.6672,35.6957,35.6158,35.6843,42600.0
2011-07-05 13:00:00,62.5,62.53,62.42,62.52,42900.0,35.6843,35.7014,35.6386,35.6957,42900.0
2011-07-05 13:30:00,62.52,62.62,62.51,62.57,55900.0,35.6957,35.7528,35.69,35.7243,55900.0
2011-07-05 14:00:00,62.6,62.7,62.5,62.61,40900.0,35.7414,35.7985,35.6843,35.7471,40900.0
2011-07-05 14:30:00,62.62,62.74,62.56,62.73,38300.0,35.7528,35.8213,35.7186,35.8156,38300.0
2011-07-05 15:00:00,62.72,62.85,62.64,62.75,104800.0,35.8099,35.8841,35.7642,35.8271,104800.0
2011-07-05 15:30:00,62.75,62.94,62.71,62.77,175500.0,35.8271,35.9355,35.8042,35.8385,175500.0
2011-07-06 09:30:00,62.63,63.18,62.63,63.06,54900.0,35.7585,36.0726,35.7585,36.004,54900.0
2011-07-06 10:00:00,63.0,63.03,62.66,62.91,65600.0,35.9698,35.9869,35.7757,35.9184,65600.0
2011-07-06 10:30:00,62.94,63.02,62.78,62.97,36100.0,35.9355,35.9812,35.8442,35.9527,36100.0
2011-07-06 11:00:00,62.97,63.2,62.97,63.2,40800.0,35.9527,36.084,35.9527,36.084,40800.0
2011-07-06 11:30:00,63.22,63.41,63.02,63.03,50100.0,36.0954,36.2039,35.9812,35.9869,50100.0
2011-07-06 12:00:00,63.04,63.35,62.92,63.35,39400.0,35.9926,36.1696,35.9241,36.1696,39400.0
2011-07-06 12:30:00,63.35,63.51,63.24,63.5,21600.0,36.1696,36.261,36.1068,36.2553,21600.0
2011-07-06 13:00:00,63.5,63.54,63.43,63.5,24700.0,36.2553,36.2781,36.2153,36.2553,24700.0
2011-07-06 13:30:00,63.48,63.52,63.35,63.45,39400.0,36.2438,36.2667,36.1696,36.2267,39400.0
2011-07-06 14:00:00,63.46,63.5,63.32,63.36,30700.0,36.2324,36.2553,36.1525,36.1753,30700.0
2011-07-06 14:30:00,63.36,63.5,63.26,63.39,30500.0,36.1753,36.2553,36.1182,36.1925,30500.0
2011-07-06 15:00:00,63.39,63.55,63.37,63.5,40000.0,36.1925,36.2838,36.181,36.2553,40000.0
2011-07-06 15:30:00,63.49,63.69,63.46,63.64,131700.0,36.2496,36.3637,36.2324,36.3352,131700.0
2011-07-07 09:30:00,63.86,63.88,63.59,63.73,71400.0,36.4608,36.4722,36.3067,36.3866,71400.0
2011-07-07 10:00:00,63.7,64.0,63.67,63.96,67800.0,36.3695,36.5407,36.3523,36.5179,67800.0
2011-07-07 10:30:00,63.97,64.09,63.9,64.01,22300.0,36.5236,36.5921,36.4836,36.5464,22300.0
2011-07-07 11:00:00,64.01,64.01,63.75,63.8,45300.0,36.5464,36.5464,36.398,36.4266,45300.0
2011-07-07 11:30:00,63.8,63.87,63.69,63.72,37600.0,36.4266,36.4665,36.3637,36.3809,37600.0
2011-07-07 12:00:00,63.72,63.79,63.7,63.79,28200.0,36.3809,36.4208,36.3695,36.4208,28200.0
2011-07-07 12:30:00,63.78,63.84,63.76,63.83,46000.0,36.4151,36.4494,36.4037,36.4437,46000.0
2011-07-07 13:00:00,63.83,63.86,63.68,63.68,79100.0,36.4437,36.4608,36.358,36.358,79100.0
2011-07-07 13:30:00,63.69,63.71,63.6,63.63,45200.0,36.3637,36.3752,36.3124,36.3295,45200.0
2011-07-07 14:00:00,63.64,63.68,63.51,63.6,31000.0,36.3352,36.358,36.261,36.3124,31000.0
2011-07-07 14:30:00,63.6,63.6,63.45,63.48,38000.0,36.3124,36.3124,36.2267,36.2438,38000.0
2011-07-07 15:00:00,63.48,63.64,63.48,63.58,49900.0,36.2438,36.3352,36.2438,36.3009,49900.0
2011-07-07 15:30:00,63.59,63.63,63.52,63.58,125400.0,36.3067,36.3295,36.2667,36.3009,125400.0
2011-07-08 09:30:00,63.14,63.36,62.85,62.85,71500.0,36.0497,36.1753,35.8841,35.8841,71500.0
2011-07-08 10:00:00,62.84,63.14,62.72,63.06,50900.0,35.8784,36.0497,35.8099,36.004,50900.0
2011-07-08 10:30:00,63.02,63.27,63.0,63.24,22400.0,35.9812,36.1239,35.9698,36.1068,22400.0
2011-07-08 11:00:00,63.26,63.28,63.07,63.2,13600.0,36.1182,36.1297,36.0098,36.084,13600.0
2011-07-08 11:30:00,63.2,63.37,63.13,63.29,19200.0,36.084,36.181,36.044,36.1354,19200.0
2011-07-08 12:00:00,63.28,63.35,63.14,63.19,32900.0,36.1297,36.1696,36.0497,36.0783,32900.0
2011-07-08 12:30:00,63.2,63.25,63.1,63.1,18700.0,36.084,36.1125,36.0269,36.0269,18700.0
2011-07-08 13:00:00,63.1,63.12,62.99,63.08,26300.0,36.0269,36.0383,35.9641,36.0155,26300.0
2011-07-08 13:30:00,63.08,63.11,62.9,62.95,33300.0,36.0155,36.0326,35.9127,35.9412,33300.0
2011-07-08 14:00:00,62.93,62.99,62.88,62.96,37600.0,35.9298,35.9641,35.9013,35.947,37600.0
2011-07-08 14:30:00,62.98,63.08,62.94,63.06,45600.0,35.9584,36.0155,35.9355,36.004,45600.0
2011-07-08 15:00:00,63.05,63.11,62.97,63.01,52700.0,35.9983,36.0326,35.9527,35.9755,52700.0
2011-07-08 15:30:00,63.0,63.11,62.99,63.01,203700.0,35.9698,36.0326,35.9641,35.9755,203700.0
2011-07-11 09:30:00,62.61,62.8,62.31,62.42,52800.0,35.7471,35.8556,35.5758,35.6386,52800.0
2011-07-11 10:00:00,62.38,62.53,62.34,62.44,43800.0,35.6158,35.7014,35.593,35.6501,43800.0
2011-07-11 10:30:00,62.41,62.63,62.41,62.58,47000.0,35.6329,35.7585,35.6329,35.73,47000.0
2011-07-11 11:00:00,62.58,62.81,62.58,62.81,25300.0,35.73,35.8613,35.73,35.8613,25300.0
2011-07-11 11:30:00,62.81,62.85,62.66,62.71,26700.0,35.8613,35.8841,35.7757,35.8042,26700.0
2011-07-11 12:00:00,62.69,62.82,62.66,62.81,25900.0,35.7928,35.867,35.7757,35.8613,25900.0
2011-07-11 12:30:00,62.81,62.81,62.63,62.7,35500.0,35.8613,35.8613,35.7585,35.7985,35500.0
2011-07-11 13:00:00,62.7,62.75,62.6,62.63,17100.0,35.7985,35.8271,35.7414,35.7585,17100.0
2011-07-11 13:30:00,62.64,62.68,62.58,62.64,17600.0,35.7642,35.7871,35.73,35.7642,17600.0
2011-07-11 14:00:00,62.62,62.73,62.56,62.56,23500.0,35.7528,35.8156,35.7186,35.7186,23500.0
2011-07-11 14:30:00,62.56,62.69,62.52,62.65,29200.0,35.7186,35.7928,35.6957,35.77,29200.0
2011-07-11 15:00:00,62.68,62.77,62.68,62.77,58400.0,35.7871,35.8385,35.7871,35.8385,58400.0
2011-07-11 15:30:00,62.77,62.84,62.5,62.56,140200.0,35.8385,35.8784,35.6843,35.7186,140200.0
2011-07-12 09:30:00,62.44,63.26,62.39,63.09,85300.0,35.6501,36.1182,35.6215,36.0212,85300.0
2011-07-12 10:00:00,63.07,63.56,63.04,63.46,95500.0,36.0098,36.2895,35.9926,36.2324,95500.0
2011-07-12 10:30:00,63.46,63.52,63.31,63.39,82800.0,36.2324,36.2667,36.1468,36.1925,82800.0
2011-07-12 11:00:00,63.37,63.76,63.34,63.73,47900.0,36.181,36.4037,36.1639,36.3866,47900.0
2011-07-12 11:30:00,63.72,64.0,63.67,63.76,73200.0,36.3809,36.5407,36.3523,36.4037,73200.0
2011-07-12 12:00:00,63.75,63.77,63.54,63.54,31300.0,36.398,36.4094,36.2781,36.2781,31300.0
2011-07-12 12:30:00,63.56,63.8,63.43,63.6,39200.0,36.2895,36.4266,36.2153,36.3124,39200.0
2011-07-12 13:00:00,63.62,63.7,63.37,63.37,48400.0,36.3238,36.3695,36.181,36.181,48400.0
2011-07-12 13:30:00,63.37,63.4,63.22,63.22,61300.0,36.181,36.1982,36.0954,36.0954,61300.0
2011-07-12 14:00:00,63.21,63.37,63.21,63.27,83300.0,36.0897,36.181,36.0897,36.1239,83300.0
2011-07-12 14:30:00,63.28,63.31,62.82,62.82,72100.0,36.1297,36.1468,35.867,35.867,72100.0
2011-07-12 15:00:00,62.84,62.97,62.82,62.83,88300.0,35.8784,35.9527,35.867,35.8727,88300.0
2011-07-12 15:30:00,62.83,62.87,62.65,62.71,134100.0,35.8727,35.8956,35.77,35.8042,134100.0
2011-07-13 09:30:00,62.73,62.98,62.01,62.54,69700.0,35.8156,35.9584,35.4046,35.7072,69700.0
2011-07-13 10:00:00,62.55,62.97,62.43,62.89,69100.0,35.7129,35.9527,35.6444,35.907,69100.0
2011-07-13 10:30:00,62.88,62.96,62.6,62.68,27800.0,35.9013,35.947,35.7414,35.7871,27800.0
2011-07-13 11:00:00,62.67,62.67,62.33,62.39,40500.0,35.7814,35.7814,35.5873,35.6215,40500.0
2011-07-13 11:30:00,62.39,62.6,62.0,62.14,44500.0,35.6215,35.7414,35.3988,35.4788,44500.0
2011-07-13 12:00:00,62.17,62.41,62.16,62.27,28100.0,35.4959,35.6329,35.4902,35.553,28100.0
2011-07-13 12:30:00,62.28,62.42,62.24,62.37,28100.0,35.5587,35.6386,35.5359,35.6101,28100.0
2011-07-13 13:00:00,62.34,62.36,62.16,62.22,27100.0,35.593,35.6044,35.4902,35.5245,27100.0
2011-07-13 13:30:00,62.22,62.36,61.82,62.24,180900.0,35.5245,35.6044,35.2961,35.5359,180900.0
2011-07-13 14:00:00,62.25,62.37,62.1,62.15,29700.0,35.5416,35.6101,35.4559,35.4845,29700.0
2011-07-13 14:30:00,62.15,62.17,62.02,62.03,45400.0,35.4845,35.4959,35.4103,35.416,45400.0
2011-07-13 15:00:00,62.03,62.08,61.56,61.63,85500.0,35.416,35.4445,35.1476,35.1876,85500.0
2011-07-13 15:30:00,61.62,61.76,61.32,61.38,250000.0,35.1819,35.2618,35.0106,35.0449,250000.0
2011-07-14 09:30:00,61.6,61.67,61.3,61.45,40900.0,35.1705,35.2104,34.9992,35.0848,40900.0
2011-07-14 10:00:00,61.44,61.75,61.38,61.64,75800.0,35.0791,35.2561,35.0449,35.1933,75800.0
2011-07-14 10:30:00,61.66,61.69,61.45,61.52,35200.0,35.2047,35.2218,35.0848,35.1248,35200.0
2011-07-14 11:00:00,61.53,61.73,61.52,61.65,31800.0,35.1305,35.2447,35.1248,35.199,31800.0
2011-07-14 11:30:00,61.65,61.74,61.5,61.69,29000.0,35.199,35.2504,35.1134,35.2218,29000.0
2011-07-14 12:00:00,61.67,62.22,61.55,62.22,117800.0,35.2104,35.5245,35.1419,35.5245,117800.0
2011-07-14 12:30:00,62.22,62.31,61.78,61.89,77200.0,35.5245,35.5758,35.2732,35.336,77200.0
2011-07-14 13:00:00,61.89,61.96,61.65,61.67,68700.0,35.336,35.376,35.199,35.2104,68700.0
2011-07-14 13:30:00,61.67,62.02,61.65,61.92,96500.0,35.2104,35.4103,35.199,35.3532,96500.0
2011-07-14 14:00:00,61.92,61.93,61.8,61.84,111700.0,35.3532,35.3589,35.2847,35.3075,111700.0
2011-07-14 14:30:00,61.83,61.86,61.75,61.81,59400.0,35.3018,35.3189,35.2561,35.2904,59400.0
2011-07-14 15:00:00,61.81,61.86,61.7,61.83,185200.0,35.2904,35.3189,35.2276,35.3018,185200.0
2011-07-14 15:30:00,61.84,61.84,61.61,61.64,238400.0,35.3075,35.3075,35.1762,35.1933,238400.0
2011-07-15 09:30:00,62.0,62.06,61.41,61.82,67400.0,35.3988,35.4331,35.062,35.2961,67400.0
2011-07-15 10:00:00,61.82,61.91,61.69,61.82,66500.0,35.2961,35.3475,35.2218,35.2961,66500.0
2011-07-15 10:30:00,61.88,61.9,61.7,61.86,43700.0,35.3303,35.3417,35.2276,35.3189,43700.0
2011-07-15 11:00:00,61.86,62.11,61.84,62.07,21900.0,35.3189,35.4616,35.3075,35.4388,21900.0
2011-07-15 11:30:00,62.09,62.14,62.03,62.07,14900.0,35.4502,35.4788,35.416,35.4388,14900.0
2011-07-15 12:00:00,62.1,62.15,61.93,62.02,65800.0,35.4559,35.4845,35.3589,35.4103,65800.0
2011-07-15 12:30:00,62.03,62.09,61.94,62.09,34600.0,35.416,35.4502,35.3646,35.4502,34600.0
2011-07-15 13:00:00,62.08,62.09,61.93,62.04,27900.0,35.4445,35.4502,35.3589,35.4217,27900.0
2011-07-15 13:30:00,62.05,62.1,61.92,61.94,93200.0,35.4274,35.4559,35.3532,35.3646,93200.0
2011-07-15 14:00:00,61.93,61.96,61.72,61.74,34700.0,35.3589,35.376,35.239,35.2504,34700.0
2011-07-15 14:30:00,61.73,61.81,61.69,61.7,65200.0,35.2447,35.2904,35.2218,35.2276,65200.0
2011-07-15 15:00:00,61.7,61.83,61.68,61.82,75900.0,35.2276,35.3018,35.2161,35.2961,75900.0
2011-07-15 15:30:00,61.82,62.03,61.71,61.86,206000.0,35.2961,35.416,35.2333,35.3189,206000.0
2011-07-18 09:30:00,61.45,61.84,61.32,61.35,65200.0,35.0848,35.3075,35.0106,35.0277,65200.0
2011-07-18 10:00:00,61.35,61.76,61.03,61.75,146100.0,35.0277,35.2618,34.845,35.2561,146100.0
2011-07-18 10:30:00,61.76,62.0,61.73,61.83,49500.0,35.2618,35.3988,35.2447,35.3018,49500.0
2011-07-18 11:00:00,61.79,62.13,61.74,62.08,41800.0,35.2789,35.4731,35.2504,35.4445,41800.0
2011-07-18 11:30:00,62.07,62.12,61.91,61.93,31500.0,35.4388,35.4674,35.3475,35.3589,31500.0
2011-07-18 12:00:00,61.93,62.09,61.83,62.07,36000.0,35.3589,35.4502,35.3018,35.4388,36000.0
2011-07-18 12:30:00,62.07,62.4,62.02,62.37,57200.0,35.4388,35.6272,35.4103,35.6101,57200.0
2011-07-18 13:00:00,62.35,62.35,62.11,62.17,37900.0,35.5987,35.5987,35.4616,35.4959,37900.0
2011-07-18 13:30:00,62.14,62.31,62.14,62.28,40900.0,35.4788,35.5758,35.4788,35.5587,40900.0
2011-07-18 14:00:00,62.28,62.3,62.19,62.23,45400.0,35.5587,35.5701,35.5073,35.5302,45400.0
2011-07-18 14:30:00,62.22,62.32,62.1,62.31,43400.0,35.5245,35.5815,35.4559,35.5758,43400.0
2011-07-18 15:00:00,62.31,62.37,62.11,62.17,59500.0,35.5758,35.6101,35.4616,35.4959,59500.0
2011-07-18 15:30:00,62.19,62.52,62.18,62.35,189700.0,35.5073,35.6957,35.5016,35.5987,189700.0
2011-07-19 09:30:00,62.8,63.23,62.8,63.14,83600.0,35.8556,36.1011,35.8556,36.0497,83600.0
2011-07-19 10:00:00,63.15,63.47,63.08,63.42,21900.0,36.0554,36.2381,36.0155,36.2096,21900.0
2011-07-19 10:30:00,63.42,63.47,63.19,63.23,19400.0,36.2096,36.2381,36.0783,36.1011,19400.0
2011-07-19 11:00:00,63.25,63.33,63.09,63.14,42200.0,36.1125,36.1582,36.0212,36.0497,42200.0
2011-07-19 11:30:00,63.12,63.13,62.93,63.04,14500.0,36.0383,36.044,35.9298,35.9926,14500.0
2011-07-19 12:00:00,63.03,63.16,63.03,63.13,25500.0,35.9869,36.0611,35.9869,36.044,25500.0
2011-07-19 12:30:00,63.14,63.26,63.03,63.16,72100.0,36.0497,36.1182,35.9869,36.0611,72100.0
2011-07-19 13:00:00,63.14,63.14,62.96,63.09,27000.0,36.0497,36.0497,35.947,36.0212,27000.0
2011-07-19 13:30:00,63.08,63.33,63.08,63.24,25300.0,36.0155,36.1582,36.0155,36.1068,25300.0
2011-07-19 14:00:00,63.21,63.27,63.07,63.16,30100.0,36.0897,36.1239,36.0098,36.0611,30100.0
2011-07-19 14:30:00,63.17,63.23,63.12,63.23,44800.0,36.0669,36.1011,36.0383,36.1011,44800.0
2011-07-19 15:00:00,63.22,63.24,63.1,63.18,106600.0,36.0954,36.1068,36.0269,36.0726,106600.0
2011-07-19 15:30:00,63.18,63.26,63.01,63.21,144500.0,36.0726,36.1182,35.9755,36.0897,144500.0
2011-07-20 09:30:00,63.58,63.82,63.31,63.74,46300.0,36.3009,36.438,36.1468,36.3923,46300.0
2011-07-20 10:00:00,63.74,63.97,63.48,63.57,66900.0,36.3923,36.5236,36.2438,36.2952,66900.0
2011-07-20 10:30:00,63.53,63.55,63.29,63.41,52400.0,36.2724,36.2838,36.1354,36.2039,52400.0
2011-07-20 11:00:00,63.42,63.53,63.37,63.46,62300.0,36.2096,36.2724,36.181,36.2324,62300.0
2011-07-20 11:30:00,63.48,63.51,63.4,63.4,29900.0,36.2438,36.261,36.1982,36.1982,29900.0
2011-07-20 12:00:00,63.39,63.41,63.31,63.36,29200.0,36.1925,36.2039,36.1468,36.1753,29200.0
2011-07-20 12:30:00,63.37,63.43,63.35,63.43,35400.0,36.181,36.2153,36.1696,36.2153,35400.0
2011-07-20 13:00:00,63.43,63.44,63.22,63.24,42200.0,36.2153,36.221,36.0954,36.1068,42200.0
2011-07-20 13:30:00,63.24,63.24,62.82,62.87,71500.0,36.1068,36.1068,35.867,35.8956,71500.0
2011-07-20 14:00:00,62.87,63.0,62.77,62.98,58900.0,35.8956,35.9698,35.8385,35.9584,58900.0
2011-07-20 14:30:00,62.98,63.1,62.95,63.03,151600.0,35.9584,36.0269,35.9412,35.9869,151600.0
2011-07-20 15:00:00,63.04,63.27,63.04,63.19,58800.0,35.9926,36.1239,35.9926,36.0783,58800.0
2011-07-20 15:30:00,63.18,63.24,63.1,63.12,125900.0,36.0726,36.1068,36.0269,36.0383,125900.0
2011-07-21 09:30:00,63.44,63.68,63.42,63.47,33400.0,36.221,36.358,36.2096,36.2381,33400.0
2011-07-21 10:00:00,63.44,63.59,63.38,63.46,41500.0,36.221,36.3067,36.1868,36.2324,41500.0
2011-07-21 10:30:00,63.47,63.48,63.27,63.33,36900.0,36.2381,36.2438,36.1239,36.1582,36900.0
2011-07-21 11:00:00,63.33,63.35,63.16,63.17,34500.0,36.1582,36.1696,36.0611,36.0669,34500.0
2011-07-21 11:30:00,63.17,63.18,62.98,63.02,24000.0,36.0669,36.0726,35.9584,35.9812,24000.0
2011-07-21 12:00:00,63.02,63.25,63.0,63.23,21200.0,35.9812,36.1125,35.9698,36.1011,21200.0
2011-07-21 12:30:00,63.24,63.34,63.15,63.2,36400.0,36.1068,36.1639,36.0554,36.084,36400.0
2011-07-21 13:00:00,63.21,63.3,63.19,63.24,25700.0,36.0897,36.1411,36.0783,36.1068,25700.0
2011-07-21 13:30:00,63.24,63.24,62.95,63.01,40700.0,36.1068,36.1068,35.9412,35.9755,40700.0
2011-07-21 14:00:00,63.01,63.1,62.84,62.86,35800.0,35.9755,36.0269,35.8784,35.8899,35800.0
2011-07-21 14:30:00,62.86,62.87,62.7,62.74,59500.0,35.8899,35.8956,35.7985,35.8213,59500.0
2011-07-21 15:00:00,62.73,62.81,62.67,62.67,80300.0,35.8156,35.8613,35.7814,35.7814,80300.0
2011-07-21 15:30:00,62.67,62.77,62.57,62.76,203500.0,35.7814,35.8385,35.7243,35.8328,203500.0
2011-07-22 09:30:00,62.98,63.13,62.78,63.08,56500.0,35.9584,36.044,35.8442,36.0155,56500.0
2011-07-22 10:00:00,63.07,63.16,63.0,63.02,33200.0,36.0098,36.0611,35.9698,35.9812,33200.0
2011-07-22 10:30:00,63.04,63.08,62.87,62.94,17800.0,35.9926,36.0155,35.8956,35.9355,17800.0
2011-07-22 11:00:00,62.95,63.02,62.91,62.96,28100.0,35.9412,35.9812,35.9184,35.947,28100.0
2011-07-22 11:30:00,62.97,63.21,62.95,63.19,36400.0,35.9527,36.0897,35.9412,36.0783,36400.0
2011-07-22 12:00:00,63.21,63.29,63.15,63.25,41900.0,36.0897,36.1354,36.0554,36.1125,41900.0
2011-07-22 12:30:00,63.24,63.25,63.12,63.2,22600.0,36.1068,36.1125,36.0383,36.084,22600.0
2011-07-22 13:00:00,63.18,63.26,63.16,63.25,24400.0,36.0726,36.1182,36.0611,36.1125,24400.0
2011-07-22 13:30:00,63.26,63.28,63.21,63.28,20000.0,36.1182,36.1297,36.0897,36.1297,20000.0
2011-07-22 14:00:00,63.27,63.42,63.27,63.41,17600.0,36.1239,36.2096,36.1239,36.2039,17600.0
2011-07-22 14:30:00,63.41,63.53,63.41,63.52,23600.0,36.2039,36.2724,36.2039,36.2667,23600.0
2011-07-22 15:00:00,63.53,63.55,63.49,63.51,32300.0,36.2724,36.2838,36.2496,36.261,32300.0
2011-07-22 15:30:00,63.51,63.52,63.4,63.49,80400.0,36.261,36.2667,36.1982,36.2496,80400.0
2011-07-25 09:30:00,62.78,62.78,62.33,62.39,44600.0,35.8442,35.8442,35.5873,35.6215,44600.0
2011-07-25 10:00:00,62.41,62.68,62.41,62.52,22900.0,35.6329,35.7871,35.6329,35.6957,22900.0
2011-07-25 10:30:00,62.52,62.61,62.51,62.55,24900.0,35.6957,35.7471,35.69,35.7129,24900.0
2011-07-25 11:00:00,62.57,62.67,62.57,62.63,36700.0,35.7243,35.7814,35.7243,35.7585,36700.0
2011-07-25 11:30:00,62.61,62.66,62.51,62.62,27900.0,35.7471,35.7757,35.69,35.7528,27900.0
2011-07-25 12:00:00,62.63,62.78,62.63,62.78,10100.0,35.7585,35.8442,35.7585,35.8442,10100.0
2011-07-25 12:30:00,62.79,62.93,62.75,62.92,18800.0,35.8499,35.9298,35.8271,35.9241,18800.0
2011-07-25 13:00:00,62.9,63.0,62.9,62.99,9700.0,35.9127,35.9698,35.9127,35.9641,9700.0
2011-07-25 13:30:00,63.0,63.12,62.98,63.02,30500.0,35.9698,36.0383,35.9584,35.9812,30500.0
2011-07-25 14:00:00,63.02,63.15,63.02,63.15,20200.0,35.9812,36.0554,35.9812,36.0554,20200.0
2011-07-25 14:30:00,63.13,63.2,63.09,63.18,54000.0,36.044,36.084,36.0212,36.0726,54000.0
2011-07-25 15:00:00,63.18,63.19,62.87,62.91,40100.0,36.0726,36.0783,35.8956,35.9184,40100.0
2011-07-25 15:30:00,62.93,63.04,62.85,62.9,98800.0,35.9298,35.9926,35.8841,35.9127,98800.0
2011-07-26 09:30:00,62.65,63.13,62.65,63.11,50500.0,35.77,36.044,35.77,36.0326,50500.0
2011-07-26 10:00:00,63.08,63.14,62.89,62.96,40900.0,36.0155,36.0497,35.907,35.947,40900.0
2011-07-26 10:30:00,62.96,63.06,62.84,62.94,27900.0,35.947,36.004,35.8784,35.9355,27900.0
2011-07-26 11:00:00,62.95,63.27,62.85,63.25,28200.0,35.9412,36.1239,35.8841,36.1125,28200.0
2011-07-26 11:30:00,63.25,63.53,63.22,63.51,23700.0,36.1125,36.2724,36.0954,36.261,23700.0
2011-07-26 12:00:00,63.53,63.53,63.35,63.37,8300.0,36.2724,36.2724,36.1696,36.181,8300.0
2011-07-26 12:30:00,63.34,63.36,63.21,63.27,13800.0,36.1639,36.1753,36.0897,36.1239,13800.0
2011-07-26 13:00:00,63.29,63.37,63.24,63.37,23200.0,36.1354,36.181,36.1068,36.181,23200.0
2011-07-26 13:30:00,63.38,63.42,63.2,63.22,46300.0,36.1868,36.2096,36.084,36.0954,46300.0
2011-07-26 14:00:00,63.2,63.27,63.18,63.19,19200.0,36.084,36.1239,36.0726,36.0783,19200.0
2011-07-26 14:30:00,63.19,63.26,63.07,63.18,22700.0,36.0783,36.1182,36.0098,36.0726,22700.0
2011-07-26 15:00:00,63.17,63.26,63.16,63.26,608100.0,36.0669,36.1182,36.0611,36.1182,608100.0
2011-07-26 15:30:00,63.25,63.26,63.14,63.21,50600.0,36.1125,36.1182,36.0497,36.0897,50600.0
2011-07-27 09:30:00,62.74,62.9,62.49,62.63,24700.0,35.8213,35.9127,35.6786,35.7585,24700.0
2011-07-27 10:00:00,62.64,62.65,61.96,61.96,32200.0,35.7642,35.77,35.376,35.376,32200.0
2011-07-27 10:30:00,61.96,62.13,61.94,62.11,22500.0,35.376,35.4731,35.3646,35.4616,22500.0
2011-07-27 11:00:00,62.1,62.32,62.04,62.3,28100.0,35.4559,35.5815,35.4217,35.5701,28100.0
2011-07-27 11:30:00,62.32,62.48,62.25,62.27,33700.0,35.5815,35.6729,35.5416,35.553,33700.0
2011-07-27 12:00:00,62.27,62.55,62.23,62.49,69000.0,35.553,35.7129,35.5302,35.6786,69000.0
2011-07-27 12:30:00,62.49,62.54,62.13,62.13,37500.0,35.6786,35.7072,35.4731,35.4731,37500.0
2011-07-27 13:00:00,62.14,62.16,61.88,61.93,49400.0,35.4788,35.4902,35.3303,35.3589,49400.0
2011-07-27 13:30:00,61.91,62.15,61.87,62.14,53500.0,35.3475,35.4845,35.3246,35.4788,53500.0
2011-07-27 14:00:00,62.14,62.25,62.14,62.21,67000.0,35.4788,35.5416,35.4788,35.5187,67000.0
2011-07-27 14:30:00,62.21,62.21,62.07,62.14,61400.0,35.5187,35.5187,35.4388,35.4788,61400.0
2011-07-27 15:00:00,62.14,62.16,61.75,61.8,73200.0,35.4788,35.4902,35.2561,35.2847,73200.0
2011-07-27 15:30:00,61.81,61.85,61.29,61.35,184900.0,35.2904,35.3132,34.9935,35.0277,184900.0
2011-07-28 09:30:00,61.12,61.71,60.23,60.23,101500.0,34.8964,35.2333,34.3883,34.3883,101500.0
2011-07-28 10:00:00,60.23,60.76,59.79,60.72,138900.0,34.3883,34.6909,34.137,34.668,138900.0
2011-07-28 10:30:00,60.72,61.65,60.7,61.64,113300.0,34.668,35.199,34.6566,35.1933,113300.0
2011-07-28 11:00:00,61.63,62.2,61.5,62.18,99100.0,35.1876,35.513,35.1134,35.5016,99100.0
2011-07-28 11:30:00,62.18,62.65,62.08,62.46,54900.0,35.5016,35.77,35.4445,35.6615,54900.0
2011-07-28 12:00:00,62.47,62.47,61.9,62.02,50800.0,35.6672,35.6672,35.3417,35.4103,50800.0
2011-07-28 12:30:00,61.99,62.05,61.69,61.88,33500.0,35.3931,35.4274,35.2218,35.3303,33500.0
2011-07-28 13:00:00,61.87,61.93,61.69,61.89,57800.0,35.3246,35.3589,35.2218,35.336,57800.0
2011-07-28 13:30:00,61.88,61.9,61.31,61.35,73600.0,35.3303,35.3417,35.0049,35.0277,73600.0
2011-07-28 14:00:00,61.35,61.51,61.13,61.13,45500.0,35.0277,35.1191,34.9021,34.9021,45500.0
2011-07-28 14:30:00,61.13,61.31,61.1,61.28,47500.0,34.9021,35.0049,34.885,34.9878,47500.0
2011-07-28 15:00:00,61.29,61.39,61.28,61.3,50200.0,34.9935,35.0506,34.9878,34.9992,50200.0
2011-07-28 15:30:00,61.31,61.34,60.92,61.23,157100.0,35.0049,35.022,34.7822,34.9592,157100.0
2011-07-29 09:30:00,60.6,60.82,60.0,60.57,66100.0,34.5995,34.7251,34.2569,34.5824,66100.0
2011-07-29 10:00:00,60.56,60.79,60.38,60.49,29400.0,34.5767,34.708,34.4739,34.5367,29400.0
2011-07-29 10:30:00,60.49,60.81,60.23,60.81,37100.0,34.5367,34.7194,34.3883,34.7194,37100.0
2011-07-29 11:00:00,60.79,61.05,60.59,60.99,42000.0,34.708,34.8564,34.5938,34.8222,42000.0
2011-07-29 11:30:00,60.98,61.0,60.78,60.86,20000.0,34.8165,34.8279,34.7023,34.748,20000.0
2011-07-29 12:00:00,60.87,60.87,60.63,60.7,16700.0,34.7537,34.7537,34.6166,34.6566,16700.0
2011-07-29 12:30:00,60.7,60.73,60.59,60.64,20500.0,34.6566,34.6737,34.5938,34.6224,20500.0
2011-07-29 13:00:00,60.63,60.84,60.62,60.82,20500.0,34.6166,34.7365,34.6109,34.7251,20500.0
2011-07-29 13:30:00,60.84,60.93,60.68,60.89,40700.0,34.7365,34.7879,34.6452,34.7651,40700.0
2011-07-29 14:00:00,60.9,61.01,60.88,60.92,35100.0,34.7708,34.8336,34.7594,34.7822,35100.0
2011-07-29 14:30:00,60.9,61.0,60.88,60.93,33200.0,34.7708,34.8279,34.7594,34.7879,33200.0
2011-07-29 15:00:00,60.93,61.09,60.9,61.08,64200.0,34.7879,34.8793,34.7708,34.8736,64200.0
2011-07-29 15:30:00,61.08,61.28,61.04,61.2,104900.0,34.8736,34.9878,34.8507,34.9421,104900.0
2011-08-01 09:30:00,61.5,62.01,61.12,61.36,60200.0,35.1134,35.4046,34.8964,35.0334,60200.0
2011-08-01 10:00:00,61.28,61.34,60.96,61.05,77000.0,34.9878,35.022,34.8051,34.8564,77000.0
2011-08-01 10:30:00,61.05,61.1,60.85,60.85,46800.0,34.8564,34.885,34.7423,34.7423,46800.0
2011-08-01 11:00:00,60.82,60.82,60.64,60.65,31300.0,34.7251,34.7251,34.6224,34.6281,31300.0
2011-08-01 11:30:00,60.66,60.66,60.25,60.27,53500.0,34.6338,34.6338,34.3997,34.4111,53500.0
2011-08-01 12:00:00,60.29,60.38,60.17,60.38,51300.0,34.4225,34.4739,34.354,34.4739,51300.0
2011-08-01 12:30:00,60.38,60.72,60.38,60.69,84500.0,34.4739,34.668,34.4739,34.6509,84500.0
2011-08-01 13:00:00,60.69,60.69,60.53,60.61,37600.0,34.6509,34.6509,34.5595,34.6052,37600.0
2011-08-01 13:30:00,60.61,60.7,60.6,60.64,32300.0,34.6052,34.6566,34.5995,34.6224,32300.0
2011-08-01 14:00:00,60.64,60.67,60.49,60.55,27000.0,34.6224,34.6395,34.5367,34.571,27000.0
2011-08-01 14:30:00,60.54,60.69,60.47,60.57,43400.0,34.5653,34.6509,34.5253,34.5824,43400.0
2011-08-01 15:00:00,60.57,60.73,60.56,60.68,67800.0,34.5824,34.6737,34.5767,34.6452,67800.0
2011-08-01 15:30:00,60.69,60.71,60.47,60.59,186800.0,34.6509,34.6623,34.5253,34.5938,186800.0
2011-08-02 09:30:00,60.29,60.59,60.12,60.12,46600.0,34.4225,34.5938,34.3255,34.3255,46600.0
2011-08-02 10:00:00,60.13,60.21,59.87,59.94,75200.0,34.3312,34.3768,34.1827,34.2227,75200.0
2011-08-02 10:30:00,59.96,60.06,59.94,60.03,39300.0,34.2341,34.2912,34.2227,34.2741,39300.0
2011-08-02 11:00:00,60.01,60.05,59.62,59.67,49700.0,34.2627,34.2855,34.04,34.0685,49700.0
2011-08-02 11:30:00,59.68,59.94,59.67,59.91,58800.0,34.0742,34.2227,34.0685,34.2056,58800.0
2011-08-02 12:00:00,59.92,60.18,59.89,60.02,44500.0,34.2113,34.3597,34.1941,34.2684,44500.0
2011-08-02 12:30:00,60.03,60.05,59.87,59.93,51000.0,34.2741,34.2855,34.1827,34.217,51000.0
2011-08-02 13:00:00,59.92,59.97,59.86,59.93,41100.0,34.2113,34.2398,34.177,34.217,41100.0
2011-08-02 13:30:00,59.93,59.99,59.38,59.41,77100.0,34.217,34.2512,33.903,33.9201,77100.0
2011-08-02 14:00:00,59.4,59.75,59.39,59.62,36700.0,33.9144,34.1142,33.9087,34.04,36700.0
2011-08-02 14:30:00,59.63,59.83,59.63,59.82,53300.0,34.0457,34.1599,34.0457,34.1542,53300.0
2011-08-02 15:00:00,59.82,59.85,59.61,59.61,63200.0,34.1542,34.1713,34.0343,34.0343,63200.0
2011-08-02 15:30:00,59.62,59.69,59.22,59.23,198500.0,34.04,34.0799,33.8116,33.8173,198500.0
2011-08-03 09:30:00,59.22,59.36,57.9,57.99,108500.0,33.8116,33.8915,33.058,33.1093,108500.0
2011-08-03 10:00:00,58.01,58.21,57.25,57.4,138900.0,33.1208,33.2349,32.6868,32.7725,138900.0
2011-08-03 10:30:00,57.37,57.89,56.82,57.86,99400.0,32.7553,33.0522,32.4413,33.0351,99400.0
2011-08-03 11:00:00,57.88,58.27,57.84,58.27,99800.0,33.0465,33.2692,33.0237,33.2692,99800.0
2011-08-03 11:30:00,58.27,58.61,58.21,58.56,61900.0,33.2692,33.4633,33.2349,33.4348,61900.0
2011-08-03 12:00:00,58.54,58.56,57.97,58.08,72400.0,33.4234,33.4348,33.0979,33.1607,72400.0
2011-08-03 12:30:00,58.07,58.3,58.0,58.21,59200.0,33.155,33.2863,33.115,33.2349,59200.0
2011-08-03 13:00:00,58.21,58.21,57.97,58.16,44700.0,33.2349,33.2349,33.0979,33.2064,44700.0
2011-08-03 13:30:00,58.17,58.52,58.13,58.29,89200.0,33.2121,33.4119,33.1893,33.2806,89200.0
2011-08-03 14:00:00,58.29,58.39,58.16,58.17,76500.0,33.2806,33.3377,33.2064,33.2121,76500.0
2011-08-03 14:30:00,58.18,58.36,58.06,58.34,54600.0,33.2178,33.3206,33.1493,33.3092,54600.0
2011-08-03 15:00:00,58.34,58.53,58.21,58.43,55500.0,33.3092,33.4176,33.2349,33.3606,55500.0
2011-08-03 15:30:00,58.41,58.44,58.26,58.33,223800.0,33.3491,33.3663,33.2635,33.3035,223800.0
2011-08-04 09:30:00,58.09,58.11,57.48,57.7,77900.0,33.1664,33.1779,32.8182,32.9438,77900.0
2011-08-04 10:00:00,57.68,57.74,57.38,57.43,68200.0,32.9323,32.9666,32.7611,32.7896,68200.0
2011-08-04 10:30:00,57.4,57.5,57.14,57.34,62000.0,32.7725,32.8296,32.624,32.7382,62000.0
2011-08-04 11:00:00,57.33,57.35,57.0,57.09,113400.0,32.7325,32.7439,32.5441,32.5955,113400.0
2011-08-04 11:30:00,57.09,57.16,56.58,56.94,70800.0,32.5955,32.6354,32.3043,32.5098,70800.0
2011-08-04 12:00:00,56.95,57.18,56.88,57.11,117700.0,32.5155,32.6469,32.4756,32.6069,117700.0
2011-08-04 12:30:00,57.12,57.27,57.11,57.15,60700.0,32.6126,32.6983,32.6069,32.6297,60700.0
2011-08-04 13:00:00,57.13,57.31,57.1,57.29,41900.0,32.6183,32.7211,32.6012,32.7097,41900.0
2011-08-04 13:30:00,57.29,57.3,57.0,57.0,72500.0,32.7097,32.7154,32.5441,32.5441,72500.0
2011-08-04 14:00:00,57.01,57.01,56.36,56.51,64800.0,32.5498,32.5498,32.1787,32.2643,64800.0
2011-08-04 14:30:00,56.49,57.26,56.47,57.22,76600.0,32.2529,32.6925,32.2415,32.6697,76600.0
2011-08-04 15:00:00,57.2,57.31,57.0,57.03,172600.0,32.6583,32.7211,32.5441,32.5612,172600.0
2011-08-04 15:30:00,57.01,57.03,56.23,56.39,419000.0,32.5498,32.5612,32.1045,32.1958,419000.0
2011-08-05 09:30:00,56.66,56.85,54.93,55.04,101000.0,32.35,32.4585,31.3622,31.425,101000.0
2011-08-05 10:00:00,54.97,55.65,54.66,55.47,108900.0,31.3851,31.7733,31.2081,31.6705,108900.0
2011-08-05 10:30:00,55.47,55.65,55.15,55.64,73900.0,31.6705,31.7733,31.4878,31.7676,73900.0
2011-08-05 11:00:00,55.64,55.71,54.95,55.4,75100.0,31.7676,31.8076,31.3737,31.6306,75100.0
2011-08-05 11:30:00,55.35,55.46,53.75,53.8,116000.0,31.602,31.6648,30.6885,30.7171,116000.0
2011-08-05 12:00:00,53.85,54.49,53.62,54.15,110100.0,30.7456,31.111,30.6143,30.9169,110100.0
2011-08-05 12:30:00,54.11,55.41,54.06,55.08,83900.0,30.8941,31.6363,30.8655,31.4479,83900.0
2011-08-05 13:00:00,55.12,55.22,54.68,55.06,74400.0,31.4707,31.5278,31.2195,31.4365,74400.0
2011-08-05 13:30:00,55.08,55.43,54.89,55.24,101400.0,31.4479,31.6477,31.3394,31.5392,101400.0
2011-08-05 14:00:00,55.22,55.3,54.93,55.18,74500.0,31.5278,31.5735,31.3622,31.505,74500.0
2011-08-05 14:30:00,55.18,55.35,54.88,54.94,88100.0,31.505,31.602,31.3337,31.3679,88100.0
2011-08-05 15:00:00,54.94,54.98,54.35,54.43,104100.0,31.3679,31.3908,31.0311,31.0768,104100.0
2011-08-05 15:30:00,54.39,54.66,54.24,54.43,246500.0,31.0539,31.2081,30.9683,31.0768,246500.0
2011-08-08 09:30:00,53.13,53.48,51.0,53.34,261600.0,30.3345,30.5344,29.1184,30.4544,261600.0
2011-08-08 10:00:00,53.35,53.48,52.6,52.62,150300.0,30.4601,30.5344,30.0319,30.0433,150300.0
2011-08-08 10:30:00,52.64,52.77,52.35,52.61,93100.0,30.0548,30.129,29.8892,30.0376,93100.0
2011-08-08 11:00:00,52.58,53.27,52.54,53.08,69700.0,30.0205,30.4145,29.9977,30.306,69700.0
2011-08-08 11:30:00,53.02,53.52,52.99,53.35,63000.0,30.2717,30.5572,30.2546,30.4601,63000.0
2011-08-08 12:00:00,53.33,53.34,52.59,52.64,63900.0,30.4487,30.4544,30.0262,30.0548,63900.0
2011-08-08 12:30:00,52.63,52.7,52.27,52.27,79500.0,30.049,30.089,29.8435,29.8435,79500.0
2011-08-08 13:00:00,52.3,52.56,52.3,52.5,56100.0,29.8606,30.0091,29.8606,29.9748,56100.0
2011-08-08 13:30:00,52.51,52.54,51.8,51.86,68700.0,29.9805,29.9977,29.5752,29.6094,68700.0
2011-08-08 14:00:00,51.88,52.07,51.15,51.62,108500.0,29.6208,29.7293,29.204,29.4724,108500.0
2011-08-08 14:30:00,51.52,52.09,51.51,51.78,85900.0,29.4153,29.7407,29.4096,29.5637,85900.0
2011-08-08 15:00:00,51.79,52.91,51.63,52.11,146400.0,29.5695,30.2089,29.4781,29.7522,146400.0
2011-08-08 15:30:00,52.09,52.22,50.63,50.65,344900.0,29.7407,29.815,28.9072,28.9186,344900.0
2011-08-09 09:30:00,51.23,52.14,51.19,51.81,253100.0,29.2497,29.7693,29.2269,29.5809,253100.0
2011-08-09 10:00:00,51.73,52.1,51.68,52.02,235000.0,29.5352,29.7464,29.5066,29.7008,235000.0
2011-08-09 10:30:00,52.02,52.95,52.02,52.71,156600.0,29.7008,30.2318,29.7008,30.0947,156600.0
2011-08-09 11:00:00,52.73,52.78,52.41,52.78,119300.0,30.1061,30.1347,29.9234,30.1347,119300.0
2011-08-09 11:30:00,52.78,52.97,52.61,52.85,66800.0,30.1347,30.2432,30.0376,30.1747,66800.0
2011-08-09 12:00:00,52.88,53.55,52.86,53.55,122300.0,30.1918,30.5743,30.1804,30.5743,122300.0
2011-08-09 12:30:00,53.54,53.72,53.28,53.38,126300.0,30.5686,30.6714,30.4202,30.4773,126300.0
2011-08-09 13:00:00,53.38,53.6,53.25,53.25,128500.0,30.4773,30.6029,30.403,30.403,128500.0
2011-08-09 13:30:00,53.25,53.29,52.66,52.94,109600.0,30.403,30.4259,30.0662,30.226,109600.0
2011-08-09 14:00:00,52.93,53.84,52.65,53.28,169700.0,30.2203,30.7399,30.0605,30.4202,169700.0
2011-08-09 14:30:00,53.31,53.34,52.27,52.28,235400.0,30.4373,30.4544,29.8435,29.8492,235400.0
2011-08-09 15:00:00,52.3,53.56,52.11,53.47,216600.0,29.8606,30.58,29.7522,30.5286,216600.0
2011-08-09 15:30:00,53.47,55.57,53.38,55.53,575000.0,30.5286,31.7276,30.4773,31.7048,575000.0
2011-08-10 09:30:00,54.2,55.25,54.08,55.0,80400.0,30.9454,31.5449,30.8769,31.4022,80400.0
2011-08-10 10:00:00,54.98,55.44,54.28,54.7,149900.0,31.3908,31.6534,30.9911,31.2309,149900.0
2011-08-10 10:30:00,54.71,54.95,54.33,54.86,86000.0,31.2366,31.3737,31.0197,31.3223,86000.0
2011-08-10 11:00:00,54.82,54.84,54.3,54.35,42000.0,31.2994,31.3108,31.0025,31.0311,42000.0
2011-08-10 11:30:00,54.35,55.1,54.26,54.95,80600.0,31.0311,31.4593,30.9797,31.3737,80600.0
2011-08-10 12:00:00,54.93,55.5,54.69,55.11,70300.0,31.3622,31.6877,31.2252,31.465,70300.0
2011-08-10 12:30:00,55.1,55.44,54.92,55.41,38800.0,31.4593,31.6534,31.3565,31.6363,38800.0
2011-08-10 13:00:00,55.4,55.4,54.78,55.22,64300.0,31.6306,31.6306,31.2766,31.5278,64300.0
2011-08-10 13:30:00,55.19,55.73,54.91,55.73,68200.0,31.5107,31.819,31.3508,31.819,68200.0
2011-08-10 14:00:00,55.69,56.46,55.55,56.19,72100.0,31.7962,32.2358,31.7162,32.0816,72100.0
2011-08-10 14:30:00,56.18,56.55,55.91,55.95,82300.0,32.0759,32.2872,31.9218,31.9446,82300.0
2011-08-10 15:00:00,55.91,56.12,55.37,55.38,71800.0,31.9218,32.0417,31.6134,31.6192,71800.0
2011-08-10 15:30:00,55.41,55.53,54.04,54.19,355700.0,31.6363,31.7048,30.8541,30.9397,355700.0
2011-08-11 09:30:00,54.47,55.3,53.75,54.04,117700.0,31.0996,31.5735,30.6885,30.8541,117700.0
2011-08-11 10:00:00,54.01,55.0,53.98,54.5,139600.0,30.837,31.4022,30.8198,31.1167,139600.0
2011-08-11 10:30:00,54.53,55.51,54.53,55.39,106400.0,31.1339,31.6934,31.1339,31.6249,106400.0
2011-08-11 11:00:00,55.4,55.74,55.04,55.33,121300.0,31.6306,31.8247,31.425,31.5906,121300.0
2011-08-11 11:30:00,55.36,55.6,55.03,55.26,108300.0,31.6077,31.7448,31.4193,31.5506,108300.0
2011-08-11 12:00:00,55.27,55.42,55.02,55.14,63200.0,31.5564,31.642,31.4136,31.4821,63200.0
2011-08-11 12:30:00,55.11,56.0,55.08,55.9,75600.0,31.465,31.9731,31.4479,31.9161,75600.0
2011-08-11 13:00:00,55.9,56.18,55.7,56.08,79900.0,31.9161,32.0759,31.8019,32.0188,79900.0
2011-08-11 13:30:00,56.06,56.3,55.81,56.3,76400.0,32.0074,32.1444,31.8647,32.1444,76400.0
2011-08-11 14:00:00,56.27,56.55,56.2,56.48,65400.0,32.1273,32.2872,32.0873,32.2472,65400.0
2011-08-11 14:30:00,56.52,57.05,56.33,57.04,129900.0,32.27,32.5726,32.1616,32.5669,129900.0
2011-08-11 15:00:00,57.04,57.74,57.0,57.37,226100.0,32.5669,32.9666,32.5441,32.7553,226100.0
2011-08-11 15:30:00,57.4,57.64,56.23,56.71,453400.0,32.7725,32.9095,32.1045,32.3785,453400.0
2011-08-12 09:30:00,57.49,57.95,56.51,56.73,73500.0,32.8239,33.0865,32.2643,32.3899,73500.0
2011-08-12 10:00:00,56.67,56.88,56.32,56.64,72900.0,32.3557,32.4756,32.1559,32.3386,72900.0
2011-08-12 10:30:00,56.65,56.89,56.17,56.43,100400.0,32.3443,32.4813,32.0702,32.2187,100400.0
2011-08-12 11:00:00,56.43,56.5,56.17,56.33,72800.0,32.2187,32.2586,32.0702,32.1616,72800.0
2011-08-12 11:30:00,56.31,56.91,56.3,56.78,84500.0,32.1501,32.4927,32.1444,32.4185,84500.0
2011-08-12 12:00:00,56.81,56.9,56.42,56.71,99200.0,32.4356,32.487,32.2129,32.3785,99200.0
2011-08-12 12:30:00,56.73,56.92,56.58,56.89,43200.0,32.3899,32.4984,32.3043,32.4813,43200.0
2011-08-12 13:00:00,56.89,57.02,56.55,56.7,39400.0,32.4813,32.5555,32.2872,32.3728,39400.0
2011-08-12 13:30:00,56.69,57.03,56.61,56.99,35400.0,32.3671,32.5612,32.3214,32.5384,35400.0
2011-08-12 14:00:00,56.99,57.01,56.41,56.49,49900.0,32.5384,32.5498,32.2072,32.2529,49900.0
2011-08-12 14:30:00,56.47,56.52,56.24,56.39,55500.0,32.2415,32.27,32.1102,32.1958,55500.0
2011-08-12 15:00:00,56.4,56.61,56.33,56.4,64200.0,32.2015,32.3214,32.1616,32.2015,64200.0
2011-08-12 15:30:00,56.42,56.49,56.2,56.33,198100.0,32.2129,32.2529,32.0873,32.1616,198100.0
2011-08-15 09:30:00,56.93,57.41,56.86,57.32,27200.0,32.5041,32.7782,32.4642,32.7268,27200.0
2011-08-15 10:00:00,57.45,57.6,57.38,57.52,63800.0,32.801,32.8867,32.7611,32.841,63800.0
2011-08-15 10:30:00,57.52,57.89,57.47,57.88,68300.0,32.841,33.0522,32.8124,33.0465,68300.0
2011-08-15 11:00:00,57.88,58.0,57.85,57.97,29800.0,33.0465,33.115,33.0294,33.0979,29800.0
2011-08-15 11:30:00,57.95,58.15,57.85,58.1,38600.0,33.0865,33.2007,33.0294,33.1721,38600.0
2011-08-15 12:00:00,58.1,58.18,57.96,58.06,39600.0,33.1721,33.2178,33.0922,33.1493,39600.0
2011-08-15 12:30:00,58.06,58.1,57.95,58.08,75000.0,33.1493,33.1721,33.0865,33.1607,75000.0
2011-08-15 13:00:00,58.09,58.3,57.99,58.24,57400.0,33.1664,33.2863,33.1093,33.2521,57400.0
2011-08-15 13:30:00,58.25,58.34,58.05,58.05,52600.0,33.2578,33.3092,33.1436,33.1436,52600.0
2011-08-15 14:00:00,58.11,58.28,57.97,58.23,72000.0,33.1779,33.2749,33.0979,33.2464,72000.0
2011-08-15 14:30:00,58.24,58.67,58.22,58.6,117600.0,33.2521,33.4976,33.2407,33.4576,117600.0
2011-08-15 15:00:00,58.63,58.82,58.45,58.47,115500.0,33.4747,33.5832,33.372,33.3834,115500.0
2011-08-15 15:30:00,58.49,58.92,58.37,58.81,291400.0,33.3948,33.6403,33.3263,33.5775,291400.0
2011-08-16 09:30:00,58.12,58.56,57.81,58.48,58400.0,33.1836,33.4348,33.0066,33.3891,58400.0
2011-08-16 10:00:00,58.43,58.68,58.22,58.68,46300.0,33.3606,33.5033,33.2407,33.5033,46300.0
2011-08-16 10:30:00,58.65,58.72,58.45,58.49,116200.0,33.4862,33.5261,33.372,33.3948,116200.0
2011-08-16 11:00:00,58.5,58.62,58.43,58.48,167200.0,33.4005,33.469,33.3606,33.3891,167200.0
2011-08-16 11:30:00,58.48,58.58,58.33,58.43,156200.0,33.3891,33.4462,33.3035,33.3606,156200.0
2011-08-16 12:00:00,58.38,58.55,58.05,58.14,123300.0,33.332,33.4291,33.1436,33.195,123300.0
2011-08-16 12:30:00,58.09,58.41,58.03,58.23,64000.0,33.1664,33.3491,33.1322,33.2464,64000.0
2011-08-16 13:00:00,58.3,58.3,57.96,58.1,39600.0,33.2863,33.2863,33.0922,33.1721,39600.0
2011-08-16 13:30:00,58.1,58.26,58.0,58.08,55500.0,33.1721,33.2635,33.115,33.1607,55500.0
2011-08-16 14:00:00,58.08,58.36,58.07,58.3,77500.0,33.1607,33.3206,33.155,33.2863,77500.0
2011-08-16 14:30:00,58.29,58.32,58.0,58.11,87000.0,33.2806,33.2977,33.115,33.1779,87000.0
2011-08-16 15:00:00,58.1,58.33,57.97,58.33,152600.0,33.1721,33.3035,33.0979,33.3035,152600.0
2011-08-16 15:30:00,58.33,58.38,58.08,58.16,308800.0,33.3035,33.332,33.1607,33.2064,308800.0
2011-08-17 09:30:00,58.5,58.79,58.33,58.51,34900.0,33.4005,33.5661,33.3035,33.4062,34900.0
2011-08-17 10:00:00,58.6,58.77,58.34,58.74,24300.0,33.4576,33.5547,33.3092,33.5375,24300.0
2011-08-17 10:30:00,58.78,59.08,58.65,58.65,62300.0,33.5604,33.7317,33.4862,33.4862,62300.0
2011-08-17 11:00:00,58.63,58.69,58.23,58.23,170800.0,33.4747,33.509,33.2464,33.2464,170800.0
2011-08-17 11:30:00,58.24,58.32,57.75,57.86,147700.0,33.2521,33.2977,32.9723,33.0351,147700.0
2011-08-17 12:00:00,57.84,57.91,57.21,57.31,137700.0,33.0237,33.0637,32.664,32.7211,137700.0
2011-08-17 12:30:00,57.31,57.49,57.0,57.04,90100.0,32.7211,32.8239,32.5441,32.5669,90100.0
2011-08-17 13:00:00,57.05,57.15,56.94,56.98,88000.0,32.5726,32.6297,32.5098,32.5327,88000.0
2011-08-17 13:30:00,57.0,57.28,56.97,57.18,61200.0,32.5441,32.704,32.527,32.6469,61200.0
2011-08-17 14:00:00,57.18,57.4,57.1,57.12,70100.0,32.6469,32.7725,32.6012,32.6126,70100.0
2011-08-17 14:30:00,57.12,57.44,56.98,57.43,99600.0,32.6126,32.7953,32.5327,32.7896,99600.0
2011-08-17 15:00:00,57.44,57.49,57.23,57.4,130800.0,32.7953,32.8239,32.6754,32.7725,130800.0
2011-08-17 15:30:00,57.42,57.69,57.35,57.58,213600.0,32.7839,32.9381,32.7439,32.8752,213600.0
2011-08-18 09:30:00,56.28,56.67,55.95,56.26,143700.0,32.133,32.3557,31.9446,32.1216,143700.0
2011-08-18 10:00:00,56.24,56.36,55.3,56.16,53700.0,32.1102,32.1787,31.5735,32.0645,53700.0
2011-08-18 10:30:00,56.07,56.27,55.81,56.12,83700.0,32.0131,32.1273,31.8647,32.0417,83700.0
2011-08-18 11:00:00,56.11,56.32,55.99,56.22,109500.0,32.036,32.1559,31.9674,32.0988,109500.0
2011-08-18 11:30:00,56.22,56.55,56.16,56.37,80200.0,32.0988,32.2872,32.0645,32.1844,80200.0
2011-08-18 12:00:00,56.37,56.39,56.24,56.24,48400.0,32.1844,32.1958,32.1102,32.1102,48400.0
2011-08-18 12:30:00,56.22,56.28,55.69,55.74,52800.0,32.0988,32.133,31.7962,31.8247,52800.0
2011-08-18 13:00:00,55.72,55.76,55.12,55.34,107600.0,31.8133,31.8361,31.4707,31.5963,107600.0
2011-08-18 13:30:00,55.35,55.63,55.08,55.47,82100.0,31.602,31.7619,31.4479,31.6705,82100.0
2011-08-18 14:00:00,55.46,55.74,55.4,55.64,89700.0,31.6648,31.8247,31.6306,31.7676,89700.0
2011-08-18 14:30:00,55.65,55.74,55.21,55.22,98700.0,31.7733,31.8247,31.5221,31.5278,98700.0
2011-08-18 15:00:00,55.23,55.3,54.88,55.03,203300.0,31.5335,31.5735,31.3337,31.4193,203300.0
2011-08-18 15:30:00,55.05,55.57,54.81,55.37,418900.0,31.4307,31.7276,31.2937,31.6134,418900.0
2011-08-19 09:30:00,54.94,56.07,54.7,55.91,81200.0,31.3679,32.0131,31.2309,31.9218,81200.0
2011-08-19 10:00:00,55.96,56.37,55.65,56.35,105800.0,31.9503,32.1844,31.7733,32.173,105800.0
2011-08-19 10:30:00,56.31,56.38,55.6,55.65,102700.0,32.1501,32.1901,31.7448,31.7733,102700.0
2011-08-19 11:00:00,55.62,55.67,55.14,55.21,69100.0,31.7562,31.7847,31.4821,31.5221,69100.0
2011-08-19 11:30:00,55.24,55.33,54.89,55.01,129200.0,31.5392,31.5906,31.3394,31.4079,129200.0
2011-08-19 12:00:00,55.05,55.07,54.47,54.55,142700.0,31.4307,31.4422,31.0996,31.1453,142700.0
2011-08-19 12:30:00,54.61,54.98,54.61,54.97,44500.0,31.1795,31.3908,31.1795,31.3851,44500.0
2011-08-19 13:00:00,54.95,55.0,54.84,55.0,52300.0,31.3737,31.4022,31.3108,31.4022,52300.0
2011-08-19 13:30:00,55.0,55.08,54.67,54.82,72700.0,31.4022,31.4479,31.2138,31.2994,72700.0
2011-08-19 14:00:00,54.86,54.92,54.51,54.52,83600.0,31.3223,31.3565,31.1224,31.1281,83600.0
2011-08-19 14:30:00,54.58,54.74,54.44,54.52,44500.0,31.1624,31.2538,31.0825,31.1281,44500.0
2011-08-19 15:00:00,54.56,54.67,54.18,54.6,120200.0,31.151,31.2138,30.934,31.1738,120200.0
2011-08-19 15:30:00,54.59,54.68,54.03,54.17,270000.0,31.1681,31.2195,30.8484,30.9283,270000.0
2011-08-22 09:30:00,55.25,55.4,54.59,54.67,46600.0,31.5449,31.6306,31.1681,31.2138,46600.0
2011-08-22 10:00:00,54.75,55.3,54.55,55.11,103200.0,31.2595,31.5735,31.1453,31.465,103200.0
2011-08-22 10:30:00,55.15,55.37,54.96,54.96,59300.0,31.4878,31.6134,31.3794,31.3794,59300.0
2011-08-22 11:00:00,54.94,55.12,54.85,55.06,35300.0,31.3679,31.4707,31.3166,31.4365,35300.0
2011-08-22 11:30:00,55.09,55.13,53.92,53.95,71100.0,31.4536,31.4764,30.7856,30.8027,71100.0
2011-08-22 12:00:00,53.93,54.42,53.71,54.29,76000.0,30.7913,31.071,30.6657,30.9968,76000.0
2011-08-22 12:30:00,54.31,54.93,54.24,54.87,44900.0,31.0082,31.3622,30.9683,31.328,44900.0
2011-08-22 13:00:00,54.83,54.99,54.7,54.78,38800.0,31.3051,31.3965,31.2309,31.2766,38800.0
2011-08-22 13:30:00,54.81,54.99,54.63,54.95,42500.0,31.2937,31.3965,31.1909,31.3737,42500.0
2011-08-22 14:00:00,54.93,55.02,54.78,54.91,52000.0,31.3622,31.4136,31.2766,31.3508,52000.0
2011-08-22 14:30:00,54.92,54.92,54.43,54.43,59300.0,31.3565,31.3565,31.0768,31.0768,59300.0
2011-08-22 15:00:00,54.45,54.72,54.39,54.68,47600.0,31.0882,31.2423,31.0539,31.2195,47600.0
2011-08-22 15:30:00,54.68,54.73,54.22,54.48,167300.0,31.2195,31.248,30.9569,31.1053,167300.0
2011-08-23 09:30:00,55.0,55.03,54.45,54.77,43700.0,31.4022,31.4193,31.0882,31.2709,43700.0
2011-08-23 10:00:00,54.71,55.45,54.7,55.44,42200.0,31.2366,31.6591,31.2309,31.6534,42200.0
2011-08-23 10:30:00,55.43,55.61,55.36,55.4,55200.0,31.6477,31.7505,31.6077,31.6306,55200.0
2011-08-23 11:00:00,55.45,55.58,55.26,55.55,52800.0,31.6591,31.7333,31.5506,31.7162,52800.0
2011-08-23 11:30:00,55.57,55.93,55.49,55.86,27300.0,31.7276,31.9332,31.682,31.8932,27300.0
2011-08-23 12:00:00,55.84,56.02,55.77,55.99,44100.0,31.8818,31.9846,31.8418,31.9674,44100.0
2011-08-23 12:30:00,55.99,56.25,55.95,56.23,23800.0,31.9674,32.1159,31.9446,32.1045,23800.0
2011-08-23 13:00:00,56.23,56.31,56.12,56.18,60700.0,32.1045,32.1501,32.0417,32.0759,60700.0
2011-08-23 13:30:00,56.19,56.26,55.84,56.02,112900.0,32.0816,32.1216,31.8818,31.9846,112900.0
2011-08-23 14:00:00,56.01,56.11,55.79,56.05,59800.0,31.9789,32.036,31.8532,32.0017,59800.0
2011-08-23 14:30:00,56.07,56.28,55.94,56.25,52500.0,32.0131,32.133,31.9389,32.1159,52500.0
2011-08-23 15:00:00,56.28,56.65,56.24,56.28,96500.0,32.133,32.3443,32.1102,32.133,96500.0
2011-08-23 15:30:00,56.27,56.97,56.24,56.95,353600.0,32.1273,32.527,32.1102,32.5155,353600.0
2011-08-24 09:30:00,56.78,57.48,56.75,57.2,44900.0,32.4185,32.8182,32.4014,32.6583,44900.0
2011-08-24 10:00:00,57.18,57.66,57.06,57.16,53000.0,32.6469,32.9209,32.5784,32.6354,53000.0
2011-08-24 10:30:00,57.18,57.25,56.81,56.85,56000.0,32.6469,32.6868,32.4356,32.4585,56000.0
2011-08-24 11:00:00,56.82,57.09,56.7,56.76,86900.0,32.4413,32.5955,32.3728,32.4071,86900.0
2011-08-24 11:30:00,56.75,56.81,56.51,56.54,78400.0,32.4014,32.4356,32.2643,32.2815,78400.0
2011-08-24 12:00:00,56.51,56.6,56.2,56.27,75900.0,32.2643,32.3157,32.0873,32.1273,75900.0
2011-08-24 12:30:00,56.32,56.57,56.17,56.57,51200.0,32.1559,32.2986,32.0702,32.2986,51200.0
2011-08-24 13:00:00,56.54,56.91,56.33,56.77,48300.0,32.2815,32.4927,32.1616,32.4128,48300.0
2011-08-24 13:30:00,56.78,56.78,56.45,56.69,74100.0,32.4185,32.4185,32.2301,32.3671,74100.0
2011-08-24 14:00:00,56.69,56.72,56.49,56.59,65100.0,32.3671,32.3842,32.2529,32.31,65100.0
2011-08-24 14:30:00,56.62,57.18,56.5,57.17,78300.0,32.3271,32.6469,32.2586,32.6412,78300.0
2011-08-24 15:00:00,57.17,57.27,56.96,57.14,81200.0,32.6412,32.6983,32.5213,32.624,81200.0
2011-08-24 15:30:00,57.17,57.63,57.15,57.58,223100.0,32.6412,32.9038,32.6297,32.8752,223100.0
2011-08-25 09:30:00,57.88,58.48,57.35,57.7,91900.0,33.0465,33.3891,32.7439,32.9438,91900.0
2011-08-25 10:00:00,57.73,57.73,56.89,57.09,88200.0,32.9609,32.9609,32.4813,32.5955,88200.0
2011-08-25 10:30:00,57.06,57.16,56.55,56.98,67700.0,32.5784,32.6354,32.2872,32.5327,67700.0
2011-08-25 11:00:00,56.97,57.12,56.74,56.85,37500.0,32.527,32.6126,32.3957,32.4585,37500.0
2011-08-25 11:30:00,56.82,56.88,56.57,56.7,54000.0,32.4413,32.4756,32.2986,32.3728,54000.0
2011-08-25 12:00:00,56.7,56.82,56.5,56.55,38700.0,32.3728,32.4413,32.2586,32.2872,38700.0
2011-08-25 12:30:00,56.57,56.57,56.06,56.33,36700.0,32.2986,32.2986,32.0074,32.1616,36700.0
2011-08-25 13:00:00,56.32,56.93,56.32,56.91,31300.0,32.1559,32.5041,32.1559,32.4927,31300.0
2011-08-25 13:30:00,56.92,57.15,56.88,57.09,89600.0,32.4984,32.6297,32.4756,32.5955,89600.0
2011-08-25 14:00:00,57.09,57.24,57.0,57.04,77800.0,32.5955,32.6811,32.5441,32.5669,77800.0
2011-08-25 14:30:00,57.02,57.09,56.6,56.6,89900.0,32.5555,32.5955,32.3157,32.3157,89900.0
2011-08-25 15:00:00,56.58,57.08,56.46,56.78,63100.0,32.3043,32.5898,32.2358,32.4185,63100.0
2011-08-25 15:30:00,56.77,56.86,56.43,56.56,164800.0,32.4128,32.4642,32.2187,32.2929,164800.0
2011-08-26 09:30:00,56.29,56.35,55.89,56.0,68700.0,32.1387,32.173,31.9103,31.9731,68700.0
2011-08-26 10:00:00,56.03,56.67,55.65,56.64,75700.0,31.9903,32.3557,31.7733,32.3386,75700.0
2011-08-26 10:30:00,56.67,56.99,56.29,56.81,67800.0,32.3557,32.5384,32.1387,32.4356,67800.0
2011-08-26 11:00:00,56.78,57.21,56.66,56.96,57100.0,32.4185,32.664,32.35,32.5213,57100.0
2011-08-26 11:30:00,56.97,57.19,56.89,57.03,51300.0,32.527,32.6526,32.4813,32.5612,51300.0
2011-08-26 12:00:00,57.07,57.25,57.0,57.18,64700.0,32.5841,32.6868,32.5441,32.6469,64700.0
2011-08-26 12:30:00,57.18,57.24,56.94,57.07,55900.0,32.6469,32.6811,32.5098,32.5841,55900.0
2011-08-26 13:00:00,57.08,57.41,57.0,57.41,54800.0,32.5898,32.7782,32.5441,32.7782,54800.0
2011-08-26 13:30:00,57.43,57.55,57.29,57.5,71100.0,32.7896,32.8581,32.7097,32.8296,71100.0
2011-08-26 14:00:00,57.5,57.57,57.1,57.13,65600.0,32.8296,32.8695,32.6012,32.6183,65600.0
2011-08-26 14:30:00,57.13,57.42,56.93,57.4,82500.0,32.6183,32.7839,32.5041,32.7725,82500.0
2011-08-26 15:00:00,57.42,57.43,56.95,57.07,118700.0,32.7839,32.7896,32.5155,32.5841,118700.0
2011-08-26 15:30:00,57.08,57.4,56.97,57.37,291500.0,32.5898,32.7725,32.527,32.7553,291500.0
2011-08-29 09:30:00,57.94,58.24,57.93,58.02,32700.0,33.0808,33.2521,33.0751,33.1265,32700.0
2011-08-29 10:00:00,58.0,58.21,57.85,58.13,25600.0,33.115,33.2349,33.0294,33.1893,25600.0
2011-08-29 10:30:00,58.14,58.25,58.07,58.2,48500.0,33.195,33.2578,33.155,33.2292,48500.0
2011-08-29 11:00:00,58.2,58.24,57.95,57.96,73900.0,33.2292,33.2521,33.0865,33.0922,73900.0
2011-08-29 11:30:00,57.99,58.35,57.98,58.18,44300.0,33.1093,33.3149,33.1036,33.2178,44300.0
2011-08-29 12:00:00,58.2,58.33,58.2,58.26,42600.0,33.2292,33.3035,33.2292,33.2635,42600.0
2011-08-29 12:30:00,58.27,58.35,58.2,58.26,35400.0,33.2692,33.3149,33.2292,33.2635,35400.0
2011-08-29 13:00:00,58.25,58.34,58.23,58.26,38500.0,33.2578,33.3092,33.2464,33.2635,38500.0
2011-08-29 13:30:00,58.26,58.34,58.24,58.27,35700.0,33.2635,33.3092,33.2521,33.2692,35700.0
2011-08-29 14:00:00,58.29,58.5,58.29,58.5,26500.0,33.2806,33.4005,33.2806,33.4005,26500.0
2011-08-29 14:30:00,58.49,58.6,58.25,58.34,48800.0,33.3948,33.4576,33.2578,33.3092,48800.0
2011-08-29 15:00:00,58.34,58.76,58.3,58.76,88000.0,33.3092,33.549,33.2863,33.549,88000.0
2011-08-29 15:30:00,58.76,59.07,58.65,59.01,217200.0,33.549,33.726,33.4862,33.6917,217200.0
2011-08-30 09:30:00,58.95,59.11,58.55,58.63,125000.0,33.6574,33.7488,33.4291,33.4747,125000.0
2011-08-30 10:00:00,58.69,58.82,58.2,58.74,126800.0,33.509,33.5832,33.2292,33.5375,126800.0
2011-08-30 10:30:00,58.72,58.87,58.55,58.65,58100.0,33.5261,33.6118,33.4291,33.4862,58100.0
2011-08-30 11:00:00,58.63,59.16,58.62,59.14,34800.0,33.4747,33.7773,33.469,33.7659,34800.0
2011-08-30 11:30:00,59.14,59.52,59.08,59.27,50200.0,33.7659,33.9829,33.7317,33.8402,50200.0
2011-08-30 12:00:00,59.28,59.32,59.01,59.09,31400.0,33.8459,33.8687,33.6917,33.7374,31400.0
2011-08-30 12:30:00,59.07,59.17,58.82,58.98,60600.0,33.726,33.7831,33.5832,33.6746,60600.0
2011-08-30 13:00:00,59.01,59.21,58.82,59.03,57100.0,33.6917,33.8059,33.5832,33.7031,57100.0
2011-08-30 13:30:00,59.03,59.16,58.92,59.15,59900.0,33.7031,33.7773,33.6403,33.7716,59900.0
2011-08-30 14:00:00,59.13,59.66,59.01,59.65,82000.0,33.7602,34.0628,33.6917,34.0571,82000.0
2011-08-30 14:30:00,59.64,59.77,59.49,59.77,59000.0,34.0514,34.1256,33.9658,34.1256,59000.0
2011-08-30 15:00:00,59.73,59.92,59.65,59.84,86900.0,34.1028,34.2113,34.0571,34.1656,86900.0
2011-08-30 15:30:00,59.86,60.23,59.83,59.88,254900.0,34.177,34.3883,34.1599,34.1884,254900.0
2011-08-31 09:30:00,60.23,60.23,59.42,59.47,195700.0,34.3883,34.3883,33.9258,33.9543,195700.0
2011-08-31 10:00:00,59.55,59.68,59.42,59.55,154200.0,34.0,34.0742,33.9258,34.0,154200.0
2011-08-31 10:30:00,59.53,60.1,59.5,59.92,101800.0,33.9886,34.314,33.9715,34.2113,101800.0
2011-08-31 11:00:00,59.91,59.93,59.72,59.85,42800.0,34.2056,34.217,34.0971,34.1713,42800.0
2011-08-31 11:30:00,59.85,60.09,59.76,59.83,72100.0,34.1713,34.3083,34.1199,34.1599,72100.0
2011-08-31 12:00:00,59.8,59.96,59.66,59.67,115300.0,34.1428,34.2341,34.0628,34.0685,115300.0
2011-08-31 12:30:00,59.65,59.85,59.65,59.85,35700.0,34.0571,34.1713,34.0571,34.1713,35700.0
2011-08-31 13:00:00,59.85,59.85,59.61,59.73,39800.0,34.1713,34.1713,34.0343,34.1028,39800.0
2011-08-31 13:30:00,59.72,59.85,59.68,59.84,79900.0,34.0971,34.1713,34.0742,34.1656,79900.0
2011-08-31 14:00:00,59.83,59.85,59.53,59.61,135200.0,34.1599,34.1713,33.9886,34.0343,135200.0
2011-08-31 14:30:00,59.6,59.74,59.55,59.73,121300.0,34.0286,34.1085,34.0,34.1028,121300.0
2011-08-31 15:00:00,59.73,59.88,59.59,59.73,205800.0,34.1028,34.1884,34.0229,34.1028,205800.0
2011-08-31 15:30:00,59.73,59.96,59.68,59.78,311100.0,34.1028,34.2341,34.0742,34.1313,311100.0
2011-09-01 09:30:00,59.94,60.09,59.35,59.47,72300.0,34.2227,34.3083,33.8858,33.9543,72300.0
2011-09-01 10:00:00,59.46,60.1,59.41,59.98,74700.0,33.9486,34.314,33.9201,34.2455,74700.0
2011-09-01 10:30:00,59.92,60.1,59.75,59.86,81500.0,34.2113,34.314,34.1142,34.177,81500.0
2011-09-01 11:00:00,59.86,59.9,59.5,59.84,87900.0,34.177,34.1998,33.9715,34.1656,87900.0
2011-09-01 11:30:00,59.84,59.88,59.71,59.77,56600.0,34.1656,34.1884,34.0914,34.1256,56600.0
2011-09-01 12:00:00,59.74,59.87,59.65,59.87,38500.0,34.1085,34.1827,34.0571,34.1827,38500.0
2011-09-01 12:30:00,59.87,59.88,59.46,59.46,53300.0,34.1827,34.1884,33.9486,33.9486,53300.0
2011-09-01 13:00:00,59.45,59.49,58.94,58.96,111200.0,33.9429,33.9658,33.6517,33.6632,111200.0
2011-09-01 13:30:00,58.96,58.96,58.65,58.81,102100.0,33.6632,33.6632,33.4862,33.5775,102100.0
2011-09-01 14:00:00,58.8,58.85,58.62,58.81,88400.0,33.5718,33.6004,33.469,33.5775,88400.0
2011-09-01 14:30:00,58.81,59.14,58.81,59.01,106500.0,33.5775,33.7659,33.5775,33.6917,106500.0
2011-09-01 15:00:00,59.03,59.34,58.9,59.21,160900.0,33.7031,33.8801,33.6289,33.8059,160900.0
2011-09-01 15:30:00,59.23,59.3,59.09,59.19,322000.0,33.8173,33.8573,33.7374,33.7945,322000.0
2011-09-02 09:30:00,58.0,58.74,57.84,58.51,39100.0,33.115,33.5375,33.0237,33.4062,39100.0
2011-09-02 10:00:00,58.5,58.93,58.32,58.74,132000.0,33.4005,33.646,33.2977,33.5375,132000.0
2011-09-02 10:30:00,58.73,58.73,58.34,58.48,80000.0,33.5318,33.5318,33.3092,33.3891,80000.0
2011-09-02 11:00:00,58.46,58.65,58.43,58.48,55200.0,33.3777,33.4862,33.3606,33.3891,55200.0
2011-09-02 11:30:00,58.45,58.63,58.37,58.6,72000.0,33.372,33.4747,33.3263,33.4576,72000.0
2011-09-02 12:00:00,58.59,58.62,58.23,58.31,163700.0,33.4519,33.469,33.2464,33.292,163700.0
2011-09-02 12:30:00,58.29,58.45,58.18,58.34,120800.0,33.2806,33.372,33.2178,33.3092,120800.0
2011-09-02 13:00:00,58.35,58.35,58.03,58.09,90900.0,33.3149,33.3149,33.1322,33.1664,90900.0
2011-09-02 13:30:00,58.09,58.11,57.79,58.0,89900.0,33.1664,33.1779,32.9951,33.115,89900.0
2011-09-02 14:00:00,57.98,58.08,57.85,57.93,77200.0,33.1036,33.1607,33.0294,33.0751,77200.0
2011-09-02 14:30:00,57.91,58.21,57.83,58.15,72800.0,33.0637,33.2349,33.018,33.2007,72800.0
2011-09-02 15:00:00,58.17,58.25,58.09,58.16,57100.0,33.2121,33.2578,33.1664,33.2064,57100.0
2011-09-02 15:30:00,58.16,58.36,57.81,57.85,217300.0,33.2064,33.3206,33.0066,33.0294,217300.0
2011-09-06 09:30:00,56.54,57.68,56.28,57.66,48300.0,32.2815,32.9323,32.133,32.9209,48300.0
2011-09-06 10:00:00,57.73,57.91,56.94,56.95,45200.0,32.9609,33.0637,32.5098,32.5155,45200.0
2011-09-06 10:30:00,56.95,57.18,56.85,56.99,87100.0,32.5155,32.6469,32.4585,32.5384,87100.0
2011-09-06 11:00:00,57.01,57.17,56.92,57.1,79500.0,32.5498,32.6412,32.4984,32.6012,79500.0
2011-09-06 11:30:00,57.12,57.17,56.97,57.06,31900.0,32.6126,32.6412,32.527,32.5784,31900.0
2011-09-06 12:00:00,57.07,57.27,56.97,57.27,45900.0,32.5841,32.6983,32.527,32.6983,45900.0
2011-09-06 12:30:00,57.26,57.27,57.02,57.1,35000.0,32.6925,32.6983,32.5555,32.6012,35000.0
2011-09-06 13:00:00,57.13,57.43,57.07,57.34,32300.0,32.6183,32.7896,32.5841,32.7382,32300.0
2011-09-06 13:30:00,57.33,57.52,57.21,57.5,54000.0,32.7325,32.841,32.664,32.8296,54000.0
2011-09-06 14:00:00,57.49,57.76,57.49,57.6,39900.0,32.8239,32.978,32.8239,32.8867,39900.0
2011-09-06 14:30:00,57.63,57.63,57.11,57.13,41400.0,32.9038,32.9038,32.6069,32.6183,41400.0
2011-09-06 15:00:00,57.14,57.31,56.92,57.18,68600.0,32.624,32.7211,32.4984,32.6469,68600.0
2011-09-06 15:30:00,57.15,57.39,56.99,57.33,220600.0,32.6297,32.7668,32.5384,32.7325,220600.0
2011-09-07 09:30:00,58.23,58.43,57.42,57.53,68800.0,33.2464,33.3606,32.7839,32.8467,68800.0
2011-09-07 10:00:00,57.59,58.05,57.49,57.94,77700.0,32.881,33.1436,32.8239,33.0808,77700.0
2011-09-07 10:30:00,57.97,58.29,57.96,58.27,49200.0,33.0979,33.2806,33.0922,33.2692,49200.0
2011-09-07 11:00:00,58.26,58.36,58.19,58.28,33300.0,33.2635,33.3206,33.2235,33.2749,33300.0
2011-09-07 11:30:00,58.27,58.5,58.24,58.44,36000.0,33.2692,33.4005,33.2521,33.3663,36000.0
2011-09-07 12:00:00,58.45,58.57,58.33,58.54,23900.0,33.372,33.4405,33.3035,33.4234,23900.0
2011-09-07 12:30:00,58.54,58.77,58.54,58.76,20500.0,33.4234,33.5547,33.4234,33.549,20500.0
2011-09-07 13:00:00,58.75,58.86,58.73,58.83,30100.0,33.5433,33.6061,33.5318,33.5889,30100.0
2011-09-07 13:30:00,58.83,59.01,58.82,59.0,25600.0,33.5889,33.6917,33.5832,33.686,25600.0
2011-09-07 14:00:00,58.99,59.28,58.94,59.25,71500.0,33.6803,33.8459,33.6517,33.8287,71500.0
2011-09-07 14:30:00,59.26,59.51,59.21,59.47,51000.0,33.8344,33.9772,33.8059,33.9543,51000.0
2011-09-07 15:00:00,59.47,59.5,59.39,59.47,68800.0,33.9543,33.9715,33.9087,33.9543,68800.0
2011-09-07 15:30:00,59.46,59.73,59.21,59.66,239000.0,33.9486,34.1028,33.8059,34.0628,239000.0
2011-09-08 09:30:00,59.36,59.6,59.07,59.3,44600.0,33.8915,34.0286,33.726,33.8573,44600.0
2011-09-08 10:00:00,59.3,59.74,59.08,59.47,111700.0,33.8573,34.1085,33.7317,33.9543,111700.0
2011-09-08 10:30:00,59.47,59.88,59.42,59.73,73300.0,33.9543,34.1884,33.9258,34.1028,73300.0
2011-09-08 11:00:00,59.81,59.89,59.69,59.82,39400.0,34.1485,34.1941,34.0799,34.1542,39400.0
2011-09-08 11:30:00,59.8,60.14,59.29,59.42,38000.0,34.1428,34.3369,33.8516,33.9258,38000.0
2011-09-08 12:00:00,59.4,59.88,59.32,59.7,39900.0,33.9144,34.1884,33.8687,34.0857,39900.0
2011-09-08 12:30:00,59.7,60.04,59.63,60.0,50100.0,34.0857,34.2798,34.0457,34.2569,50100.0
2011-09-08 13:00:00,60.01,60.1,59.88,59.95,97600.0,34.2627,34.314,34.1884,34.2284,97600.0
2011-09-08 13:30:00,59.93,60.07,59.43,59.58,175700.0,34.217,34.2969,33.9315,34.0171,175700.0
2011-09-08 14:00:00,59.56,59.86,59.38,59.49,56200.0,34.0057,34.177,33.903,33.9658,56200.0
2011-09-08 14:30:00,59.48,59.68,59.11,59.39,103500.0,33.9601,34.0742,33.7488,33.9087,103500.0
2011-09-08 15:00:00,59.39,59.63,59.2,59.62,69900.0,33.9087,34.0457,33.8002,34.04,69900.0
2011-09-08 15:30:00,59.61,59.9,59.42,59.42,248900.0,34.0343,34.1998,33.9258,33.9258,248900.0
2011-09-09 09:30:00,58.59,59.25,58.23,58.92,71500.0,33.4519,33.8287,33.2464,33.6403,71500.0
2011-09-09 10:00:00,58.95,59.23,58.38,58.84,32800.0,33.6574,33.8173,33.332,33.5946,32800.0
2011-09-09 10:30:00,58.87,58.91,58.32,58.37,45700.0,33.6118,33.6346,33.2977,33.3263,45700.0
2011-09-09 11:00:00,58.34,58.72,57.91,58.0,92100.0,33.3092,33.5261,33.0637,33.115,92100.0
2011-09-09 11:30:00,58.0,58.2,57.68,57.8,58500.0,33.115,33.2292,32.9323,33.0009,58500.0
2011-09-09 12:00:00,57.77,58.09,57.66,57.82,40300.0,32.9837,33.1664,32.9209,33.0123,40300.0
2011-09-09 12:30:00,57.82,57.99,57.59,57.98,53100.0,33.0123,33.1093,32.881,33.1036,53100.0
2011-09-09 13:00:00,57.92,57.93,57.5,57.58,46800.0,33.0694,33.0751,32.8296,32.8752,46800.0
2011-09-09 13:30:00,57.62,57.62,57.37,57.44,61300.0,32.8981,32.8981,32.7553,32.7953,61300.0
2011-09-09 14:00:00,57.44,57.44,57.06,57.14,61700.0,32.7953,32.7953,32.5784,32.624,61700.0
2011-09-09 14:30:00,57.12,57.25,56.9,56.97,87600.0,32.6126,32.6868,32.487,32.527,87600.0
2011-09-09 15:00:00,56.94,57.28,56.86,56.89,75600.0,32.5098,32.704,32.4642,32.4813,75600.0
2011-09-09 15:30:00,56.88,57.53,56.88,57.23,250200.0,32.4756,32.8467,32.4756,32.6754,250200.0
2011-09-12 09:30:00,56.76,57.42,56.59,56.99,66200.0,32.4071,32.7839,32.31,32.5384,66200.0
2011-09-12 10:00:00,56.98,57.42,56.92,56.97,70800.0,32.5327,32.7839,32.4984,32.527,70800.0
2011-09-12 10:30:00,56.97,57.17,56.46,56.48,72300.0,32.527,32.6412,32.2358,32.2472,72300.0
2011-09-12 11:00:00,56.49,56.83,56.49,56.73,101600.0,32.2529,32.447,32.2529,32.3899,101600.0
2011-09-12 11:30:00,56.72,56.85,56.13,56.17,118300.0,32.3842,32.4585,32.0474,32.0702,118300.0
2011-09-12 12:00:00,56.15,56.33,55.95,56.33,63000.0,32.0588,32.1616,31.9446,32.1616,63000.0
2011-09-12 12:30:00,56.31,56.32,55.96,56.32,40500.0,32.1501,32.1559,31.9503,32.1559,40500.0
2011-09-12 13:00:00,56.33,56.4,56.07,56.07,98300.0,32.1616,32.2015,32.0131,32.0131,98300.0
2011-09-12 13:30:00,56.06,56.22,55.91,56.12,40400.0,32.0074,32.0988,31.9218,32.0417,40400.0
2011-09-12 14:00:00,56.11,56.25,55.87,56.25,63600.0,32.036,32.1159,31.8989,32.1159,63600.0
2011-09-12 14:30:00,56.25,56.62,56.12,56.15,126300.0,32.1159,32.3271,32.0417,32.0588,126300.0
2011-09-12 15:00:00,56.18,56.51,56.08,56.45,94500.0,32.0759,32.2643,32.0188,32.2301,94500.0
2011-09-12 15:30:00,56.46,56.96,56.34,56.92,398800.0,32.2358,32.5213,32.1673,32.4984,398800.0
2011-09-13 09:30:00,56.11,56.53,55.81,56.27,87000.0,32.4201,32.6628,32.2468,32.5125,87000.0
2011-09-13 10:00:00,56.29,56.7,56.13,56.54,54100.0,32.5241,32.761,32.4316,32.6685,54100.0
2011-09-13 10:30:00,56.54,56.68,56.36,56.5,82200.0,32.6685,32.7494,32.5645,32.6454,82200.0
2011-09-13 11:00:00,56.48,56.54,56.01,56.12,45400.0,32.6339,32.6685,32.3623,32.4259,45400.0
2011-09-13 11:30:00,56.19,56.35,56.04,56.17,34400.0,32.4663,32.5588,32.3796,32.4548,34400.0
2011-09-13 12:00:00,56.17,56.37,56.06,56.25,38600.0,32.4548,32.5703,32.3912,32.501,38600.0
2011-09-13 12:30:00,56.28,56.39,56.22,56.32,35100.0,32.5183,32.5819,32.4836,32.5414,35100.0
2011-09-13 13:00:00,56.32,56.38,56.18,56.32,41100.0,32.5414,32.5761,32.4605,32.5414,41100.0
2011-09-13 13:30:00,56.32,56.58,56.25,56.5,40200.0,32.5414,32.6917,32.501,32.6454,40200.0
2011-09-13 14:00:00,56.5,56.86,56.32,56.86,71200.0,32.6454,32.8534,32.5414,32.8534,71200.0
2011-09-13 14:30:00,56.86,56.89,56.54,56.64,77300.0,32.8534,32.8708,32.6685,32.7263,77300.0
2011-09-13 15:00:00,56.63,56.7,56.37,56.64,118600.0,32.7205,32.761,32.5703,32.7263,118600.0
2011-09-13 15:30:00,56.64,56.76,56.51,56.69,229000.0,32.7263,32.7957,32.6512,32.7552,229000.0
2011-09-14 09:30:00,57.16,57.16,56.57,56.67,71300.0,33.0268,33.0268,32.6859,32.7437,71300.0
2011-09-14 10:00:00,56.72,56.87,56.24,56.53,123200.0,32.7725,32.8592,32.4952,32.6628,123200.0
2011-09-14 10:30:00,56.53,56.73,56.35,56.63,41900.0,32.6628,32.7783,32.5588,32.7205,41900.0
2011-09-14 11:00:00,56.6,56.79,56.42,56.54,44800.0,32.7032,32.813,32.5992,32.6685,44800.0
2011-09-14 11:30:00,56.54,56.81,56.41,56.71,59500.0,32.6685,32.8245,32.5934,32.7668,59500.0
2011-09-14 12:00:00,56.7,56.7,56.35,56.45,57100.0,32.761,32.761,32.5588,32.6165,57100.0
2011-09-14 12:30:00,56.45,56.62,56.32,56.44,39400.0,32.6165,32.7148,32.5414,32.6108,39400.0
2011-09-14 13:00:00,56.44,56.56,56.29,56.35,31400.0,32.6108,32.6801,32.5241,32.5588,31400.0
2011-09-14 13:30:00,56.32,56.55,56.23,56.32,44700.0,32.5414,32.6743,32.4894,32.5414,44700.0
2011-09-14 14:00:00,56.35,56.76,56.35,56.58,44200.0,32.5588,32.7957,32.5588,32.6917,44200.0
2011-09-14 14:30:00,56.59,56.73,56.41,56.55,137100.0,32.6974,32.7783,32.5934,32.6743,137100.0
2011-09-14 15:00:00,56.56,56.94,56.55,56.65,158900.0,32.6801,32.8997,32.6743,32.7321,158900.0
2011-09-14 15:30:00,56.66,56.8,56.61,56.7,554700.0,32.7379,32.8188,32.709,32.761,554700.0
2011-09-15 09:30:00,57.01,57.2,56.5,56.92,85700.0,32.9401,33.0499,32.6454,32.8881,85700.0
2011-09-15 10:00:00,56.92,57.12,56.73,56.86,60700.0,32.8881,33.0037,32.7783,32.8534,60700.0
2011-09-15 10:30:00,56.86,57.02,56.63,56.72,81700.0,32.8534,32.9459,32.7205,32.7725,81700.0
2011-09-15 11:00:00,56.74,56.97,56.66,56.83,59000.0,32.7841,32.917,32.7379,32.8361,59000.0
2011-09-15 11:30:00,56.81,57.01,56.79,56.9,57800.0,32.8245,32.9401,32.813,32.8765,57800.0
2011-09-15 12:00:00,56.93,56.96,56.59,56.69,42500.0,32.8939,32.9112,32.6974,32.7552,42500.0
2011-09-15 12:30:00,56.69,56.96,56.69,56.83,36800.0,32.7552,32.9112,32.7552,32.8361,36800.0
2011-09-15 13:00:00,56.85,56.91,56.74,56.75,50400.0,32.8477,32.8823,32.7841,32.7899,50400.0
2011-09-15 13:30:00,56.76,56.78,56.63,56.72,45300.0,32.7957,32.8072,32.7205,32.7725,45300.0
2011-09-15 14:00:00,56.75,56.86,56.64,56.79,80500.0,32.7899,32.8534,32.7263,32.813,80500.0
2011-09-15 14:30:00,56.8,56.87,56.62,56.76,130000.0,32.8188,32.8592,32.7148,32.7957,130000.0
2011-09-15 15:00:00,56.81,56.83,56.52,56.68,148100.0,32.8245,32.8361,32.657,32.7494,148100.0
2011-09-15 15:30:00,56.67,56.9,56.65,56.9,317900.0,32.7437,32.8765,32.7321,32.8765,317900.0
2011-09-16 09:30:00,56.49,57.19,56.49,56.95,118600.0,32.6397,33.0441,32.6397,32.9054,118600.0
2011-09-16 10:00:00,56.98,57.15,56.78,56.81,63200.0,32.9228,33.021,32.8072,32.8245,63200.0
2011-09-16 10:30:00,56.81,56.89,56.17,56.38,87900.0,32.8245,32.8708,32.4548,32.5761,87900.0
2011-09-16 11:00:00,56.39,56.78,56.2,56.77,123100.0,32.5819,32.8072,32.4721,32.8014,123100.0
2011-09-16 11:30:00,56.75,56.85,56.55,56.81,142500.0,32.7899,32.8477,32.6743,32.8245,142500.0
2011-09-16 12:00:00,56.81,56.93,56.58,56.79,80100.0,32.8245,32.8939,32.6917,32.813,80100.0
2011-09-16 12:30:00,56.79,56.98,56.75,56.85,111300.0,32.813,32.9228,32.7899,32.8477,111300.0
2011-09-16 13:00:00,56.85,56.87,56.66,56.8,58800.0,32.8477,32.8592,32.7379,32.8188,58800.0
2011-09-16 13:30:00,56.78,56.92,56.62,56.86,71400.0,32.8072,32.8881,32.7148,32.8534,71400.0
2011-09-16 14:00:00,56.86,57.1,56.85,56.96,83900.0,32.8534,32.9921,32.8477,32.9112,83900.0
2011-09-16 14:30:00,56.96,57.2,56.96,57.08,83700.0,32.9112,33.0499,32.9112,32.9806,83700.0
2011-09-16 15:00:00,57.1,57.17,56.8,56.8,96000.0,32.9921,33.0326,32.8188,32.8188,96000.0
2011-09-16 15:30:00,56.8,57.23,56.8,57.18,358000.0,32.8188,33.0672,32.8188,33.0383,358000.0
2011-09-19 09:30:00,56.25,56.55,55.97,55.97,96000.0,32.501,32.6743,32.3392,32.3392,96000.0
2011-09-19 10:00:00,55.96,56.25,55.95,56.08,47300.0,32.3334,32.501,32.3276,32.4028,47300.0
2011-09-19 10:30:00,56.1,56.19,55.81,55.81,76200.0,32.4143,32.4663,32.2468,32.2468,76200.0
2011-09-19 11:00:00,55.81,56.16,55.81,55.95,45900.0,32.2468,32.449,32.2468,32.3276,45900.0
2011-09-19 11:30:00,55.95,56.12,55.92,56.01,59400.0,32.3276,32.4259,32.3103,32.3623,59400.0
2011-09-19 12:00:00,56.01,56.08,55.9,56.0,32100.0,32.3623,32.4028,32.2988,32.3565,32100.0
2011-09-19 12:30:00,55.98,56.07,55.92,56.03,51100.0,32.345,32.397,32.3103,32.3739,51100.0
2011-09-19 13:00:00,56.02,56.17,55.99,56.09,60300.0,32.3681,32.4548,32.3508,32.4085,60300.0
2011-09-19 13:30:00,56.1,56.22,56.05,56.13,47900.0,32.4143,32.4836,32.3854,32.4316,47900.0
2011-09-19 14:00:00,56.15,56.16,55.96,55.99,68900.0,32.4432,32.449,32.3334,32.3508,68900.0
2011-09-19 14:30:00,55.99,56.16,55.96,55.97,51800.0,32.3508,32.449,32.3334,32.3392,51800.0
2011-09-19 15:00:00,55.99,56.31,55.96,56.04,253000.0,32.3508,32.5356,32.3334,32.3796,253000.0
2011-09-19 15:30:00,56.04,56.15,55.78,55.86,420700.0,32.3796,32.4432,32.2294,32.2756,420700.0
2011-09-20 09:30:00,55.8,56.1,55.32,55.46,68300.0,32.241,32.4143,31.9636,32.0445,68300.0
2011-09-20 10:00:00,55.39,55.79,55.35,55.76,104500.0,32.0041,32.2352,31.981,32.2179,104500.0
2011-09-20 10:30:00,55.73,56.12,55.68,55.92,66900.0,32.2005,32.4259,32.1716,32.3103,66900.0
2011-09-20 11:00:00,55.94,56.08,55.78,55.84,49900.0,32.3219,32.4028,32.2294,32.2641,49900.0
2011-09-20 11:30:00,55.84,55.84,55.39,55.48,135900.0,32.2641,32.2641,32.0041,32.0561,135900.0
2011-09-20 12:00:00,55.5,55.72,55.37,55.6,76600.0,32.0676,32.1947,31.9925,32.1254,76600.0
2011-09-20 12:30:00,55.61,55.85,55.55,55.7,81000.0,32.1312,32.2699,32.0965,32.1832,81000.0
2011-09-20 13:00:00,55.7,55.95,55.7,55.93,54600.0,32.1832,32.3276,32.1832,32.3161,54600.0
2011-09-20 13:30:00,55.92,56.01,55.71,55.92,99800.0,32.3103,32.3623,32.189,32.3103,99800.0
2011-09-20 14:00:00,55.94,56.11,55.83,56.05,62000.0,32.3219,32.4201,32.2583,32.3854,62000.0
2011-09-20 14:30:00,56.07,56.27,55.93,56.14,174700.0,32.397,32.5125,32.3161,32.4374,174700.0
2011-09-20 15:00:00,56.12,56.22,55.6,55.9,144700.0,32.4259,32.4836,32.1254,32.2988,144700.0
2011-09-20 15:30:00,55.89,56.06,55.54,55.62,220600.0,32.293,32.3912,32.0907,32.137,220600.0
2011-09-21 09:30:00,55.73,55.73,55.11,55.62,62700.0,32.2005,32.2005,31.8423,32.137,62700.0
2011-09-21 10:00:00,55.62,55.84,55.48,55.67,59400.0,32.137,32.2641,32.0561,32.1659,59400.0
2011-09-21 10:30:00,55.68,55.74,55.29,55.37,75100.0,32.1716,32.2063,31.9463,31.9925,75100.0
2011-09-21 11:00:00,55.38,55.41,54.9,54.9,117500.0,31.9983,32.0156,31.721,31.721,117500.0
2011-09-21 11:30:00,54.92,55.04,54.78,54.85,72000.0,31.7325,31.8018,31.6516,31.6921,72000.0
2011-09-21 12:00:00,54.84,55.02,54.69,54.73,61300.0,31.6863,31.7903,31.5996,31.6227,61300.0
2011-09-21 12:30:00,54.75,54.95,54.58,54.86,42700.0,31.6343,31.7498,31.5361,31.6978,42700.0
2011-09-21 13:00:00,54.83,54.97,54.74,54.95,25500.0,31.6805,31.7614,31.6285,31.7498,25500.0
2011-09-21 13:30:00,54.95,55.05,54.67,54.73,48300.0,31.7498,31.8076,31.5881,31.6227,48300.0
2011-09-21 14:00:00,54.74,55.1,54.59,55.06,45500.0,31.6285,31.8365,31.5418,31.8134,45500.0
2011-09-21 14:30:00,55.03,55.19,54.5,54.66,78100.0,31.7961,31.8885,31.4898,31.5823,78100.0
2011-09-21 15:00:00,54.64,55.02,54.6,54.74,125400.0,31.5707,31.7903,31.5476,31.6285,125400.0
2011-09-21 15:30:00,54.77,54.83,53.53,53.59,383800.0,31.6458,31.6805,30.9294,30.964,383800.0
2011-09-22 09:30:00,52.8,52.8,51.75,52.2,116900.0,30.5076,30.5076,29.9009,30.1609,116900.0
2011-09-22 10:00:00,52.14,53.38,52.02,53.03,134200.0,30.1262,30.8427,30.0569,30.6405,134200.0
2011-09-22 10:30:00,53.0,53.62,52.95,53.19,110300.0,30.6231,30.9814,30.5943,30.7329,110300.0
2011-09-22 11:00:00,53.16,53.32,53.04,53.31,83400.0,30.7156,30.808,30.6463,30.8023,83400.0
2011-09-22 11:30:00,53.28,53.37,52.81,52.87,49900.0,30.7849,30.8369,30.5134,30.548,49900.0
2011-09-22 12:00:00,52.86,52.97,52.7,52.86,29100.0,30.5423,30.6058,30.4498,30.5423,29100.0
2011-09-22 12:30:00,52.82,53.12,52.81,53.01,36100.0,30.5191,30.6925,30.5134,30.6289,36100.0
2011-09-22 13:00:00,53.04,53.06,52.79,53.01,83100.0,30.6463,30.6578,30.5018,30.6289,83100.0
2011-09-22 13:30:00,53.01,53.11,52.81,52.81,65400.0,30.6289,30.6867,30.5134,30.5134,65400.0
2011-09-22 14:00:00,52.82,53.34,52.69,52.99,109500.0,30.5191,30.8196,30.444,30.6174,109500.0
2011-09-22 14:30:00,52.98,53.13,52.56,52.56,55900.0,30.6116,30.6983,30.3689,30.3689,55900.0
2011-09-22 15:00:00,52.56,52.73,52.01,52.1,154000.0,30.3689,30.4671,30.0511,30.1031,154000.0
2011-09-22 15:30:00,52.1,52.95,52.07,52.74,364300.0,30.1031,30.5943,30.0858,30.4729,364300.0
2011-09-23 09:30:00,52.75,52.83,52.33,52.67,69500.0,30.4787,30.5249,30.236,30.4325,69500.0
2011-09-23 10:00:00,52.65,52.95,52.48,52.65,94500.0,30.4209,30.5943,30.3227,30.4209,94500.0
2011-09-23 10:30:00,52.63,52.72,52.38,52.72,49200.0,30.4094,30.4614,30.2649,30.4614,49200.0
2011-09-23 11:00:00,52.73,52.9,52.63,52.89,47800.0,30.4671,30.5654,30.4094,30.5596,47800.0
2011-09-23 11:30:00,52.89,52.89,52.52,52.63,43400.0,30.5596,30.5596,30.3458,30.4094,43400.0
2011-09-23 12:00:00,52.62,52.66,52.37,52.44,51500.0,30.4036,30.4267,30.2591,30.2996,51500.0
2011-09-23 12:30:00,52.43,52.95,52.3,52.77,71700.0,30.2938,30.5943,30.2187,30.4903,71700.0
2011-09-23 13:00:00,52.83,53.08,52.53,53.01,48300.0,30.5249,30.6694,30.3516,30.6289,48300.0
2011-09-23 13:30:00,52.98,53.28,52.76,53.18,93800.0,30.6116,30.7849,30.4845,30.7271,93800.0
2011-09-23 14:00:00,53.2,53.22,52.9,53.06,55500.0,30.7387,30.7503,30.5654,30.6578,55500.0
2011-09-23 14:30:00,53.05,53.18,52.93,53.0,53700.0,30.652,30.7271,30.5827,30.6231,53700.0
2011-09-23 15:00:00,53.04,53.42,52.97,53.38,75900.0,30.6463,30.8658,30.6058,30.8427,75900.0
2011-09-23 15:30:00,53.37,53.52,53.18,53.47,219100.0,30.8369,30.9236,30.7271,30.8947,219100.0
2011-09-26 09:30:00,53.95,54.16,53.11,53.11,40300.0,31.1721,31.2934,30.6867,30.6867,40300.0
2011-09-26 10:00:00,53.22,53.75,53.11,53.75,129300.0,30.7503,31.0565,30.6867,31.0565,129300.0
2011-09-26 10:30:00,53.71,54.11,53.45,54.01,45900.0,31.0334,31.2645,30.8832,31.2067,45900.0
2011-09-26 11:00:00,54.0,54.24,53.93,54.2,69300.0,31.2009,31.3396,31.1605,31.3165,69300.0
2011-09-26 11:30:00,54.22,54.47,54.1,54.34,71800.0,31.3281,31.4725,31.2587,31.3974,71800.0
2011-09-26 12:00:00,54.3,54.36,53.98,54.31,52200.0,31.3743,31.4089,31.1894,31.3801,52200.0
2011-09-26 12:30:00,54.34,54.4,54.17,54.35,55300.0,31.3974,31.4321,31.2992,31.4032,55300.0
2011-09-26 13:00:00,54.33,54.42,54.22,54.39,93200.0,31.3916,31.4436,31.3281,31.4263,93200.0
2011-09-26 13:30:00,54.37,54.49,54.29,54.38,76000.0,31.4147,31.4841,31.3685,31.4205,76000.0
2011-09-26 14:00:00,54.36,54.59,54.32,54.43,88500.0,31.4089,31.5418,31.3858,31.4494,88500.0
2011-09-26 14:30:00,54.44,54.7,54.32,54.65,82700.0,31.4552,31.6054,31.3858,31.5765,82700.0
2011-09-26 15:00:00,54.65,54.95,54.55,54.9,107400.0,31.5765,31.7498,31.5187,31.721,107400.0
2011-09-26 15:30:00,54.89,55.27,54.8,55.2,186400.0,31.7152,31.9347,31.6632,31.8943,186400.0
2011-09-27 09:30:00,56.24,56.32,55.94,56.09,90200.0,32.4952,32.5414,32.3219,32.4085,90200.0
2011-09-27 10:00:00,56.05,56.68,56.05,56.57,139700.0,32.3854,32.7494,32.3854,32.6859,139700.0
2011-09-27 10:30:00,56.56,56.67,56.09,56.13,58100.0,32.6801,32.7437,32.4085,32.4316,58100.0
2011-09-27 11:00:00,56.18,56.47,56.02,56.26,53900.0,32.4605,32.6281,32.3681,32.5068,53900.0
2011-09-27 11:30:00,56.26,56.46,56.12,56.4,74800.0,32.5068,32.6223,32.4259,32.5877,74800.0
2011-09-27 12:00:00,56.44,56.66,56.4,56.42,44200.0,32.6108,32.7379,32.5877,32.5992,44200.0
2011-09-27 12:30:00,56.4,56.41,56.18,56.36,54500.0,32.5877,32.5934,32.4605,32.5645,54500.0
2011-09-27 13:00:00,56.36,56.54,56.31,56.41,43700.0,32.5645,32.6685,32.5356,32.5934,43700.0
2011-09-27 13:30:00,56.4,56.48,56.24,56.33,32500.0,32.5877,32.6339,32.4952,32.5472,32500.0
2011-09-27 14:00:00,56.34,56.44,56.25,56.36,37900.0,32.553,32.6108,32.501,32.5645,37900.0
2011-09-27 14:30:00,56.35,56.39,56.17,56.22,34800.0,32.5588,32.5819,32.4548,32.4836,34800.0
2011-09-27 15:00:00,56.21,56.22,55.35,55.48,102600.0,32.4779,32.4836,31.981,32.0561,102600.0
2011-09-27 15:30:00,55.5,55.77,55.16,55.5,229500.0,32.0676,32.2236,31.8712,32.0676,229500.0
2011-09-28 09:30:00,55.84,55.96,55.45,55.6,52700.0,32.2641,32.3334,32.0387,32.1254,52700.0
2011-09-28 10:00:00,55.6,55.83,55.4,55.61,78100.0,32.1254,32.2583,32.0099,32.1312,78100.0
2011-09-28 10:30:00,55.63,55.75,55.5,55.64,36100.0,32.1427,32.2121,32.0676,32.1485,36100.0
2011-09-28 11:00:00,55.61,55.62,55.38,55.43,31400.0,32.1312,32.137,31.9983,32.0272,31400.0
2011-09-28 11:30:00,55.45,55.59,55.22,55.48,36200.0,32.0387,32.1196,31.9059,32.0561,36200.0
2011-09-28 12:00:00,55.49,55.9,55.45,55.83,88900.0,32.0619,32.2988,32.0387,32.2583,88900.0
2011-09-28 12:30:00,55.84,56.01,55.78,55.96,38100.0,32.2641,32.3623,32.2294,32.3334,38100.0
2011-09-28 13:00:00,55.96,56.07,55.48,55.55,54300.0,32.3334,32.397,32.0561,32.0965,54300.0
2011-09-28 13:30:00,55.56,55.7,55.37,55.56,47500.0,32.1023,32.1832,31.9925,32.1023,47500.0
2011-09-28 14:00:00,55.54,55.61,55.21,55.21,48900.0,32.0907,32.1312,31.9001,31.9001,48900.0
2011-09-28 14:30:00,55.2,55.2,54.93,55.02,54400.0,31.8943,31.8943,31.7383,31.7903,54400.0
2011-09-28 15:00:00,54.99,55.02,54.69,54.71,84700.0,31.773,31.7903,31.5996,31.6112,84700.0
2011-09-28 15:30:00,54.71,54.71,54.02,54.11,238500.0,31.6112,31.6112,31.2125,31.2645,238500.0
2011-09-29 09:30:00,54.92,55.06,54.48,54.54,43500.0,31.7325,31.8134,31.4783,31.513,43500.0
2011-09-29 10:00:00,54.53,54.68,54.33,54.54,45800.0,31.5072,31.5938,31.3916,31.513,45800.0
2011-09-29 10:30:00,54.54,54.54,54.07,54.22,90900.0,31.513,31.513,31.2414,31.3281,90900.0
2011-09-29 11:00:00,54.24,54.61,54.24,54.61,55500.0,31.3396,31.5534,31.3396,31.5534,55500.0
2011-09-29 11:30:00,54.58,54.82,54.52,54.75,32100.0,31.5361,31.6747,31.5014,31.6343,32100.0
2011-09-29 12:00:00,54.76,55.05,54.74,55.05,45000.0,31.6401,31.8076,31.6285,31.8076,45000.0
2011-09-29 12:30:00,55.04,55.06,54.76,54.8,28300.0,31.8018,31.8134,31.6401,31.6632,28300.0
2011-09-29 13:00:00,54.81,54.93,54.78,54.87,32400.0,31.669,31.7383,31.6516,31.7036,32400.0
2011-09-29 13:30:00,54.85,54.96,54.59,54.87,64600.0,31.6921,31.7556,31.5418,31.7036,64600.0
2011-09-29 14:00:00,54.89,54.92,54.32,54.67,65700.0,31.7152,31.7325,31.3858,31.5881,65700.0
2011-09-29 14:30:00,54.7,54.81,54.44,54.69,66300.0,31.6054,31.669,31.4552,31.5996,66300.0
2011-09-29 15:00:00,54.7,54.75,54.48,54.64,90300.0,31.6054,31.6343,31.4783,31.5707,90300.0
2011-09-29 15:30:00,54.66,55.23,54.63,55.2,200100.0,31.5823,31.9116,31.565,31.8943,200100.0
2011-09-30 09:30:00,54.02,55.35,54.02,54.86,110600.0,31.2125,31.981,31.2125,31.6978,110600.0
2011-09-30 10:00:00,54.88,55.0,54.54,54.55,56800.0,31.7094,31.7787,31.513,31.5187,56800.0
2011-09-30 10:30:00,54.56,54.81,54.51,54.79,38600.0,31.5245,31.669,31.4956,31.6574,38600.0
2011-09-30 11:00:00,54.78,55.06,54.66,54.96,66200.0,31.6516,31.8134,31.5823,31.7556,66200.0
2011-09-30 11:30:00,54.99,55.42,54.97,55.34,81100.0,31.773,32.0214,31.7614,31.9752,81100.0
2011-09-30 12:00:00,55.34,55.37,55.22,55.32,38100.0,31.9752,31.9925,31.9059,31.9636,38100.0
2011-09-30 12:30:00,55.3,55.51,55.29,55.46,67500.0,31.9521,32.0734,31.9463,32.0445,67500.0
2011-09-30 13:00:00,55.47,55.48,55.35,55.41,108500.0,32.0503,32.0561,31.981,32.0156,108500.0
2011-09-30 13:30:00,55.4,55.54,55.3,55.49,135500.0,32.0099,32.0907,31.9521,32.0619,135500.0
2011-09-30 14:00:00,55.49,55.54,55.35,55.53,79900.0,32.0619,32.0907,31.981,32.085,79900.0
2011-09-30 14:30:00,55.51,55.71,55.44,55.63,91600.0,32.0734,32.189,32.033,32.1427,91600.0
2011-09-30 15:00:00,55.61,55.71,55.34,55.45,95800.0,32.1312,32.189,31.9752,32.0387,95800.0
2011-09-30 15:30:00,55.45,55.68,54.98,55.09,392200.0,32.0387,32.1716,31.7672,31.8307,392200.0
2011-10-03 09:30:00,54.91,55.42,54.58,54.64,57700.0,31.7267,32.0214,31.5361,31.5707,57700.0
2011-10-03 10:00:00,54.65,55.6,54.6,55.37,63000.0,31.5765,32.1254,31.5476,31.9925,63000.0
2011-10-03 10:30:00,55.37,55.42,54.99,55.17,50400.0,31.9925,32.0214,31.773,31.877,50400.0
2011-10-03 11:00:00,55.15,55.34,54.98,55.0,37300.0,31.8654,31.9752,31.7672,31.7787,37300.0
2011-10-03 11:30:00,54.98,55.13,54.66,54.71,34400.0,31.7672,31.8539,31.5823,31.6112,34400.0
2011-10-03 12:00:00,54.72,54.72,54.32,54.6,84600.0,31.617,31.617,31.3858,31.5476,84600.0
2011-10-03 12:30:00,54.59,54.59,54.08,54.17,52400.0,31.5418,31.5418,31.2472,31.2992,52400.0
2011-10-03 13:00:00,54.13,54.18,53.36,53.56,45700.0,31.2761,31.3049,30.8312,30.9467,45700.0
2011-10-03 13:30:00,53.6,53.68,53.36,53.53,118700.0,30.9698,31.016,30.8312,30.9294,118700.0
2011-10-03 14:00:00,53.51,53.99,53.47,53.82,88000.0,30.9178,31.1952,30.8947,31.0969,88000.0
2011-10-03 14:30:00,53.79,53.83,53.21,53.53,121200.0,31.0796,31.1027,30.7445,30.9294,121200.0
2011-10-03 15:00:00,53.59,53.91,53.5,53.68,154700.0,30.964,31.1489,30.912,31.016,154700.0
2011-10-03 15:30:00,53.7,54.15,53.47,53.53,514000.0,31.0276,31.2876,30.8947,30.9294,514000.0
2011-10-04 09:30:00,52.74,52.76,51.75,52.21,332900.0,30.4729,30.4845,29.9009,30.1667,332900.0
2011-10-04 10:00:00,52.19,52.58,51.83,52.47,204500.0,30.1551,30.3805,29.9471,30.3169,204500.0
2011-10-04 10:30:00,52.5,53.12,52.32,53.11,87500.0,30.3342,30.6925,30.2302,30.6867,87500.0
2011-10-04 11:00:00,53.12,53.21,52.88,53.11,98400.0,30.6925,30.7445,30.5538,30.6867,98400.0
2011-10-04 11:30:00,53.13,53.36,52.88,53.29,74100.0,30.6983,30.8312,30.5538,30.7907,74100.0
2011-10-04 12:00:00,53.36,53.97,53.35,53.76,81200.0,30.8312,31.1836,30.8254,31.0623,81200.0
2011-10-04 12:30:00,53.73,53.8,53.48,53.56,71300.0,31.0449,31.0854,30.9005,30.9467,71300.0
2011-10-04 13:00:00,53.59,53.72,53.34,53.69,72500.0,30.964,31.0392,30.8196,31.0218,72500.0
2011-10-04 13:30:00,53.69,53.84,53.59,53.68,133700.0,31.0218,31.1085,30.964,31.016,133700.0
2011-10-04 14:00:00,53.66,53.79,53.25,53.3,79300.0,31.0045,31.0796,30.7676,30.7965,79300.0
2011-10-04 14:30:00,53.3,53.57,53.09,53.16,119800.0,30.7965,30.9525,30.6751,30.7156,119800.0
2011-10-04 15:00:00,53.17,53.85,52.97,53.73,159000.0,30.7214,31.1143,30.6058,31.0449,159000.0
2011-10-04 15:30:00,53.76,55.68,53.71,55.63,426100.0,31.0623,32.1716,31.0334,32.1427,426100.0
2011-10-05 09:30:00,55.54,55.54,53.93,53.98,122800.0,32.0907,32.0907,31.1605,31.1894,122800.0
2011-10-05 10:00:00,53.95,54.55,53.89,54.48,102200.0,31.1721,31.5187,31.1374,31.4783,102200.0
2011-10-05 10:30:00,54.48,54.51,53.85,54.13,87700.0,31.4783,31.4956,31.1143,31.2761,87700.0
2011-10-05 11:00:00,54.15,54.27,53.46,53.53,100400.0,31.2876,31.3569,30.8889,30.9294,100400.0
2011-10-05 11:30:00,53.54,53.78,53.47,53.63,58700.0,30.9352,31.0738,30.8947,30.9872,58700.0
2011-10-05 12:00:00,53.64,53.72,52.95,53.0,69500.0,30.9929,31.0392,30.5943,30.6231,69500.0
2011-10-05 12:30:00,52.97,53.25,52.73,53.19,54200.0,30.6058,30.7676,30.4671,30.7329,54200.0
2011-10-05 13:00:00,53.2,54.07,53.2,54.04,117400.0,30.7387,31.2414,30.7387,31.2241,117400.0
2011-10-05 13:30:00,53.99,54.27,53.88,54.12,61900.0,31.1952,31.3569,31.1316,31.2703,61900.0
2011-10-05 14:00:00,54.17,54.48,54.04,54.24,65100.0,31.2992,31.4783,31.2241,31.3396,65100.0
2011-10-05 14:30:00,54.28,54.31,53.97,54.01,111200.0,31.3627,31.3801,31.1836,31.2067,111200.0
2011-10-05 15:00:00,54.01,54.45,53.79,54.29,121200.0,31.2067,31.4609,31.0796,31.3685,121200.0
2011-10-05 15:30:00,54.29,55.34,54.28,55.13,433900.0,31.3685,31.9752,31.3627,31.8539,433900.0
2011-10-06 09:30:00,54.82,55.19,54.56,55.0,82300.0,31.6747,31.8885,31.5245,31.7787,82300.0
2011-10-06 10:00:00,54.97,55.6,54.94,55.56,89500.0,31.7614,32.1254,31.7441,32.1023,89500.0
2011-10-06 10:30:00,55.55,55.89,55.43,55.76,93000.0,32.0965,32.293,32.0272,32.2179,93000.0
2011-10-06 11:00:00,55.75,56.06,55.73,55.99,55900.0,32.2121,32.3912,32.2005,32.3508,55900.0
2011-10-06 11:30:00,56.0,56.03,55.63,55.73,71400.0,32.3565,32.3739,32.1427,32.2005,71400.0
2011-10-06 12:00:00,55.73,56.01,55.7,55.82,38500.0,32.2005,32.3623,32.1832,32.2525,38500.0
2011-10-06 12:30:00,55.82,55.87,55.69,55.76,34700.0,32.2525,32.2814,32.1774,32.2179,34700.0
2011-10-06 13:00:00,55.79,56.25,55.67,56.1,100200.0,32.2352,32.501,32.1659,32.4143,100200.0
2011-10-06 13:30:00,56.1,56.12,55.67,55.82,58800.0,32.4143,32.4259,32.1659,32.2525,58800.0
2011-10-06 14:00:00,55.78,55.84,55.61,55.71,52100.0,32.2294,32.2641,32.1312,32.189,52100.0
2011-10-06 14:30:00,55.71,55.86,55.53,55.61,58000.0,32.189,32.2756,32.085,32.1312,58000.0
2011-10-06 15:00:00,55.64,55.91,55.6,55.69,92300.0,32.1485,32.3045,32.1254,32.1774,92300.0
2011-10-06 15:30:00,55.75,56.84,55.69,56.7,280100.0,32.2121,32.8419,32.1774,32.761,280100.0
2011-10-07 09:30:00,57.0,57.0,56.33,56.88,42800.0,32.9343,32.9343,32.5472,32.865,42800.0
2011-10-07 10:00:00,56.93,57.08,56.7,56.93,79700.0,32.8939,32.9806,32.761,32.8939,79700.0
2011-10-07 10:30:00,56.95,56.99,56.38,56.42,104000.0,32.9054,32.9285,32.5761,32.5992,104000.0
2011-10-07 11:00:00,56.43,56.43,56.17,56.31,72000.0,32.605,32.605,32.4548,32.5356,72000.0
2011-10-07 11:30:00,56.31,56.62,56.25,56.5,42400.0,32.5356,32.7148,32.501,32.6454,42400.0
2011-10-07 12:00:00,56.51,56.54,55.54,55.6,72900.0,32.6512,32.6685,32.0907,32.1254,72900.0
2011-10-07 12:30:00,55.62,55.74,55.23,55.48,78800.0,32.137,32.2063,31.9116,32.0561,78800.0
2011-10-07 13:00:00,55.46,55.61,55.4,55.43,33800.0,32.0445,32.1312,32.0099,32.0272,33800.0
2011-10-07 13:30:00,55.43,55.43,55.1,55.24,22000.0,32.0272,32.0272,31.8365,31.9174,22000.0
2011-10-07 14:00:00,55.24,55.56,55.14,55.19,48800.0,31.9174,32.1023,31.8596,31.8885,48800.0
2011-10-07 14:30:00,55.22,55.38,55.13,55.2,72000.0,31.9059,31.9983,31.8539,31.8943,72000.0
2011-10-07 15:00:00,55.2,55.86,55.13,55.71,81600.0,31.8943,32.2756,31.8539,32.189,81600.0
2011-10-07 15:30:00,55.71,55.96,54.97,55.04,292100.0,32.189,32.3334,31.7614,31.8018,292100.0
2011-10-10 09:30:00,55.83,56.55,55.71,56.53,56700.0,32.2583,32.6743,32.189,32.6628,56700.0
2011-10-10 10:00:00,56.56,56.68,56.36,56.59,42600.0,32.6801,32.7494,32.5645,32.6974,42600.0
2011-10-10 10:30:00,56.6,57.11,56.49,57.03,49600.0,32.7032,32.9979,32.6397,32.9517,49600.0
2011-10-10 11:00:00,57.03,57.14,56.71,56.75,91500.0,32.9517,33.0152,32.7668,32.7899,91500.0
2011-10-10 11:30:00,56.75,57.19,56.72,57.15,45600.0,32.7899,33.0441,32.7725,33.021,45600.0
2011-10-10 12:00:00,57.14,57.48,57.06,57.44,38400.0,33.0152,33.2117,32.969,33.1886,38400.0
2011-10-10 12:30:00,57.47,57.61,57.33,57.53,32800.0,33.2059,33.2868,33.125,33.2406,32800.0
2011-10-10 13:00:00,57.5,57.55,57.38,57.41,42400.0,33.2232,33.2521,33.1539,33.1712,42400.0
2011-10-10 13:30:00,57.41,57.61,57.39,57.55,35900.0,33.1712,33.2868,33.1597,33.2521,35900.0
2011-10-10 14:00:00,57.56,57.75,57.45,57.64,39500.0,33.2579,33.3677,33.1943,33.3041,39500.0
2011-10-10 14:30:00,57.67,57.81,57.61,57.64,46900.0,33.3215,33.4023,33.2868,33.3041,46900.0
2011-10-10 15:00:00,57.66,57.78,57.42,57.73,103200.0,33.3157,33.385,33.177,33.3561,103200.0
2011-10-10 15:30:00,57.69,58.4,57.55,58.34,361200.0,33.333,33.7432,33.2521,33.7086,361200.0
2011-10-11 09:30:00,57.85,57.85,57.39,57.44,47700.0,33.4255,33.4255,33.1597,33.1886,47700.0
2011-10-11 10:00:00,57.44,57.49,57.05,57.19,74700.0,33.1886,33.2174,32.9632,33.0441,74700.0
2011-10-11 10:30:00,57.19,57.33,56.86,57.2,78500.0,33.0441,33.125,32.8534,33.0499,78500.0
2011-10-11 11:00:00,57.2,57.24,56.63,56.64,87000.0,33.0499,33.073,32.7205,32.7263,87000.0
2011-10-11 11:30:00,56.65,56.82,56.58,56.78,80900.0,32.7321,32.8303,32.6917,32.8072,80900.0
2011-10-11 12:00:00,56.77,56.85,56.31,56.33,65000.0,32.8014,32.8477,32.5356,32.5472,65000.0
2011-10-11 12:30:00,56.33,56.33,55.94,56.2,87900.0,32.5472,32.5472,32.3219,32.4721,87900.0
2011-10-11 13:00:00,56.2,56.27,55.88,56.15,63200.0,32.4721,32.5125,32.2872,32.4432,63200.0
2011-10-11 13:30:00,56.13,56.14,55.71,56.09,46100.0,32.4316,32.4374,32.189,32.4085,46100.0
2011-10-11 14:00:00,56.1,56.29,56.01,56.1,83400.0,32.4143,32.5241,32.3623,32.4143,83400.0
2011-10-11 14:30:00,56.09,56.2,55.71,55.8,75400.0,32.4085,32.4721,32.189,32.241,75400.0
2011-10-11 15:00:00,55.8,56.17,55.8,55.81,215700.0,32.241,32.4548,32.241,32.2468,215700.0
2011-10-11 15:30:00,55.8,55.9,55.47,55.52,393600.0,32.241,32.2988,32.0503,32.0792,393600.0
2011-10-12 09:30:00,56.03,56.83,55.75,56.83,71500.0,32.3739,32.8361,32.2121,32.8361,71500.0
2011-10-12 10:00:00,56.82,57.18,56.49,57.16,51300.0,32.8303,33.0383,32.6397,33.0268,51300.0
2011-10-12 10:30:00,57.18,57.5,56.89,57.24,43900.0,33.0383,33.2232,32.8708,33.073,43900.0
2011-10-12 11:00:00,57.23,57.36,56.84,56.99,37400.0,33.0672,33.1423,32.8419,32.9285,37400.0
2011-10-12 11:30:00,56.93,57.01,56.56,56.56,35900.0,32.8939,32.9401,32.6801,32.6801,35900.0
2011-10-12 12:00:00,56.63,56.84,56.55,56.78,33600.0,32.7205,32.8419,32.6743,32.8072,33600.0
2011-10-12 12:30:00,56.81,57.11,56.8,57.1,37300.0,32.8245,32.9979,32.8188,32.9921,37300.0
2011-10-12 13:00:00,57.09,57.23,57.0,57.14,56200.0,32.9863,33.0672,32.9343,33.0152,56200.0
2011-10-12 13:30:00,57.16,57.32,57.11,57.29,48600.0,33.0268,33.1192,32.9979,33.1019,48600.0
2011-10-12 14:00:00,57.28,57.46,57.16,57.38,52500.0,33.0961,33.2001,33.0268,33.1539,52500.0
2011-10-12 14:30:00,57.39,57.49,56.68,56.7,64600.0,33.1597,33.2174,32.7494,32.761,64600.0
2011-10-12 15:00:00,56.68,56.79,56.4,56.67,88400.0,32.7494,32.813,32.5877,32.7437,88400.0
2011-10-12 15:30:00,56.67,57.2,56.44,56.67,276300.0,32.7437,33.0499,32.6108,32.7437,276300.0
2011-10-13 09:30:00,56.59,56.6,56.0,56.11,35700.0,32.6974,32.7032,32.3565,32.4201,35700.0
2011-10-13 10:00:00,56.13,56.24,55.87,55.96,46400.0,32.4316,32.4952,32.2814,32.3334,46400.0
2011-10-13 10:30:00,55.91,56.21,55.73,55.75,64900.0,32.3045,32.4779,32.2005,32.2121,64900.0
2011-10-13 11:00:00,55.74,55.96,55.48,55.64,62700.0,32.2063,32.3334,32.0561,32.1485,62700.0
2011-10-13 11:30:00,55.64,55.96,55.34,55.95,71400.0,32.1485,32.3334,31.9752,32.3276,71400.0
2011-10-13 12:00:00,55.95,56.13,55.82,55.91,42300.0,32.3276,32.4316,32.2525,32.3045,42300.0
2011-10-13 12:30:00,55.93,55.94,55.63,55.63,41700.0,32.3161,32.3219,32.1427,32.1427,41700.0
2011-10-13 13:00:00,55.64,55.89,55.5,55.88,51400.0,32.1485,32.293,32.0676,32.2872,51400.0
2011-10-13 13:30:00,55.88,55.9,55.65,55.78,42200.0,32.2872,32.2988,32.1543,32.2294,42200.0
2011-10-13 14:00:00,55.81,55.94,55.63,55.68,88600.0,32.2468,32.3219,32.1427,32.1716,88600.0
2011-10-13 14:30:00,55.71,56.2,55.64,56.18,145500.0,32.189,32.4721,32.1485,32.4605,145500.0
2011-10-13 15:00:00,56.15,56.57,55.94,56.07,87400.0,32.4432,32.6859,32.3219,32.397,87400.0
2011-10-13 15:30:00,56.08,56.44,55.88,56.1,376800.0,32.4028,32.6108,32.2872,32.4143,376800.0
2011-10-14 09:30:00,56.57,57.04,56.39,57.02,30500.0,32.6859,32.9574,32.5819,32.9459,30500.0
2011-10-14 10:00:00,57.1,57.1,56.57,56.68,39500.0,32.9921,32.9921,32.6859,32.7494,39500.0
2011-10-14 10:30:00,56.64,56.66,56.3,56.58,359000.0,32.7263,32.7379,32.5299,32.6917,359000.0
2011-10-14 11:00:00,56.66,56.83,56.46,56.68,39700.0,32.7379,32.8361,32.6223,32.7494,39700.0
2011-10-14 11:30:00,56.73,56.88,56.48,56.5,35000.0,32.7783,32.865,32.6339,32.6454,35000.0
2011-10-14 12:00:00,56.5,56.63,56.36,56.58,30800.0,32.6454,32.7205,32.5645,32.6917,30800.0
2011-10-14 12:30:00,56.59,56.66,56.48,56.53,33200.0,32.6974,32.7379,32.6339,32.6628,33200.0
2011-10-14 13:00:00,56.56,56.63,56.36,56.52,44700.0,32.6801,32.7205,32.5645,32.657,44700.0
2011-10-14 13:30:00,56.51,56.92,56.48,56.91,42400.0,32.6512,32.8881,32.6339,32.8823,42400.0
2011-10-14 14:00:00,56.92,56.96,56.7,56.85,49100.0,32.8881,32.9112,32.761,32.8477,49100.0
2011-10-14 14:30:00,56.87,56.93,56.7,56.75,73100.0,32.8592,32.8939,32.761,32.7899,73100.0
2011-10-14 15:00:00,56.78,57.11,56.71,57.06,79400.0,32.8072,32.9979,32.7668,32.969,79400.0
2011-10-14 15:30:00,57.06,57.24,56.77,57.13,270800.0,32.969,33.073,32.8014,33.0094,270800.0
2011-10-17 09:30:00,56.93,56.93,56.21,56.32,29600.0,32.8939,32.8939,32.4779,32.5414,29600.0
2011-10-17 10:00:00,56.27,56.66,56.19,56.49,34300.0,32.5125,32.7379,32.4663,32.6397,34300.0
2011-10-17 10:30:00,56.46,56.54,56.26,56.4,60200.0,32.6223,32.6685,32.5068,32.5877,60200.0
2011-10-17 11:00:00,56.36,56.69,56.36,56.6,44800.0,32.5645,32.7552,32.5645,32.7032,44800.0
2011-10-17 11:30:00,56.62,56.63,56.29,56.5,60500.0,32.7148,32.7205,32.5241,32.6454,60500.0
2011-10-17 12:00:00,56.49,56.58,56.34,56.5,32800.0,32.6397,32.6917,32.553,32.6454,32800.0
2011-10-17 12:30:00,56.45,56.6,56.38,56.5,21600.0,32.6165,32.7032,32.5761,32.6454,21600.0
2011-10-17 13:00:00,56.43,56.68,56.37,56.55,60200.0,32.605,32.7494,32.5703,32.6743,60200.0
2011-10-17 13:30:00,56.56,56.75,56.55,56.55,49100.0,32.6801,32.7899,32.6743,32.6743,49100.0
2011-10-17 14:00:00,56.55,56.61,56.5,56.55,115100.0,32.6743,32.709,32.6454,32.6743,115100.0
2011-10-17 14:30:00,56.54,56.66,56.51,56.66,75300.0,32.6685,32.7379,32.6512,32.7379,75300.0
2011-10-17 15:00:00,56.65,56.77,56.53,56.61,101000.0,32.7321,32.8014,32.6628,32.709,101000.0
2011-10-17 15:30:00,56.59,56.92,56.33,56.49,353400.0,32.6974,32.8881,32.5472,32.6397,353400.0
2011-10-18 09:30:00,56.62,57.15,56.62,57.01,61900.0,32.7148,33.021,32.7148,32.9401,61900.0
2011-10-18 10:00:00,57.04,57.31,56.89,57.29,70200.0,32.9574,33.1134,32.8708,33.1019,70200.0
2011-10-18 10:30:00,57.31,57.4,57.12,57.17,39600.0,33.1134,33.1654,33.0037,33.0326,39600.0
2011-10-18 11:00:00,57.17,57.22,56.97,57.2,82800.0,33.0326,33.0614,32.917,33.0499,82800.0
2011-10-18 11:30:00,57.21,57.53,57.19,57.48,62800.0,33.0557,33.2406,33.0441,33.2117,62800.0
2011-10-18 12:00:00,57.49,57.63,57.46,57.56,31000.0,33.2174,33.2983,33.2001,33.2579,31000.0
2011-10-18 12:30:00,57.52,57.97,57.51,57.89,40300.0,33.2348,33.4948,33.229,33.4486,40300.0
2011-10-18 13:00:00,57.92,58.0,57.84,57.9,41800.0,33.4659,33.5121,33.4197,33.4543,41800.0
2011-10-18 13:30:00,57.9,57.91,57.69,57.91,38900.0,33.4543,33.4601,33.333,33.4601,38900.0
2011-10-18 14:00:00,57.91,58.1,57.84,58.04,58700.0,33.4601,33.5699,33.4197,33.5352,58700.0
2011-10-18 14:30:00,58.05,58.17,57.89,58.17,42900.0,33.541,33.6103,33.4486,33.6103,42900.0
2011-10-18 15:00:00,58.18,59.0,58.16,58.23,167700.0,33.6161,34.0899,33.6046,33.645,167700.0
2011-10-18 15:30:00,58.24,59.22,58.24,58.91,323900.0,33.6508,34.217,33.6508,34.0379,323900.0
2011-10-19 09:30:00,58.78,59.3,58.48,59.11,66000.0,33.9628,34.2633,33.7895,34.1535,66000.0
2011-10-19 10:00:00,59.15,59.21,58.79,58.97,82600.0,34.1766,34.2113,33.9686,34.0726,82600.0
2011-10-19 10:30:00,58.98,59.24,58.9,59.11,66600.0,34.0784,34.2286,34.0321,34.1535,66600.0
2011-10-19 11:00:00,59.03,59.18,58.86,58.9,96600.0,34.1073,34.1939,34.009,34.0321,96600.0
2011-10-19 11:30:00,58.9,59.0,58.87,58.91,45000.0,34.0321,34.0899,34.0148,34.0379,45000.0
2011-10-19 12:00:00,58.91,58.98,58.64,58.82,80600.0,34.0379,34.0784,33.8819,33.9859,80600.0
2011-10-19 12:30:00,58.8,58.8,58.47,58.48,31000.0,33.9744,33.9744,33.7837,33.7895,31000.0
2011-10-19 13:00:00,58.47,58.91,58.47,58.81,31000.0,33.7837,34.0379,33.7837,33.9801,31000.0
2011-10-19 13:30:00,58.81,59.06,58.77,59.03,71400.0,33.9801,34.1246,33.957,34.1073,71400.0
2011-10-19 14:00:00,59.04,59.05,58.59,58.71,105600.0,34.113,34.1188,33.853,33.9224,105600.0
2011-10-19 14:30:00,58.68,59.12,58.56,58.83,149300.0,33.905,34.1593,33.8357,33.9917,149300.0
2011-10-19 15:00:00,58.82,58.9,58.52,58.66,106200.0,33.9859,34.0321,33.8126,33.8935,106200.0
2011-10-19 15:30:00,58.64,58.96,58.58,58.81,397300.0,33.8819,34.0668,33.8472,33.9801,397300.0
2011-10-20 09:30:00,58.81,58.99,58.43,58.63,31000.0,33.9801,34.0841,33.7606,33.8761,31000.0
2011-10-20 10:00:00,58.67,58.95,58.52,58.95,57100.0,33.8992,34.061,33.8126,34.061,57100.0
2011-10-20 10:30:00,58.97,59.07,58.49,58.49,69900.0,34.0726,34.1304,33.7952,33.7952,69900.0
2011-10-20 11:00:00,58.49,58.54,58.33,58.42,175000.0,33.7952,33.8241,33.7028,33.7548,175000.0
2011-10-20 11:30:00,58.43,58.9,58.37,58.85,44200.0,33.7606,34.0321,33.7259,34.0032,44200.0
2011-10-20 12:00:00,58.84,58.84,58.57,58.61,24500.0,33.9975,33.9975,33.8415,33.8646,24500.0
2011-10-20 12:30:00,58.65,58.92,58.63,58.9,30200.0,33.8877,34.0437,33.8761,34.0321,30200.0
2011-10-20 13:00:00,58.88,59.16,58.76,59.08,71400.0,34.0206,34.1824,33.9512,34.1361,71400.0
2011-10-20 13:30:00,59.07,59.17,58.75,58.93,67300.0,34.1304,34.1881,33.9455,34.0495,67300.0
2011-10-20 14:00:00,58.95,59.04,58.72,58.95,37000.0,34.061,34.113,33.9281,34.061,37000.0
2011-10-20 14:30:00,58.95,59.5,58.93,59.43,47100.0,34.061,34.3788,34.0495,34.3384,47100.0
2011-10-20 15:00:00,59.42,59.55,59.03,59.11,100800.0,34.3326,34.4077,34.1073,34.1535,100800.0
2011-10-20 15:30:00,59.1,59.47,59.04,59.42,190700.0,34.1477,34.3615,34.113,34.3326,190700.0
2011-10-21 09:30:00,60.14,60.43,59.67,59.87,68000.0,34.7486,34.9162,34.477,34.5926,68000.0
2011-10-21 10:00:00,59.96,60.32,59.79,60.28,47500.0,34.6446,34.8526,34.5464,34.8295,47500.0
2011-10-21 10:30:00,60.31,60.49,60.22,60.45,36600.0,34.8468,34.9508,34.7948,34.9277,36600.0
2011-10-21 11:00:00,60.45,60.5,60.12,60.12,46400.0,34.9277,34.9566,34.737,34.737,46400.0
2011-10-21 11:30:00,60.12,60.42,60.12,60.3,51600.0,34.737,34.9104,34.737,34.8411,51600.0
2011-10-21 12:00:00,60.33,60.45,60.2,60.23,98000.0,34.8584,34.9277,34.7833,34.8006,98000.0
2011-10-21 12:30:00,60.23,60.33,60.14,60.18,41100.0,34.8006,34.8584,34.7486,34.7717,41100.0
2011-10-21 13:00:00,60.18,60.22,60.02,60.12,105200.0,34.7717,34.7948,34.6793,34.737,105200.0
2011-10-21 13:30:00,60.11,60.2,59.95,60.1,81200.0,34.7313,34.7833,34.6388,34.7255,81200.0
2011-10-21 14:00:00,60.09,60.38,60.07,60.25,36500.0,34.7197,34.8873,34.7082,34.8122,36500.0
2011-10-21 14:30:00,60.28,60.48,60.2,60.41,69700.0,34.8295,34.9451,34.7833,34.9046,69700.0
2011-10-21 15:00:00,60.4,60.49,60.33,60.36,83200.0,34.8988,34.9508,34.8584,34.8757,83200.0
2011-10-21 15:30:00,60.31,60.85,60.23,60.77,194600.0,34.8468,35.1588,34.8006,35.1126,194600.0
2011-10-24 09:30:00,61.0,61.96,60.65,61.9,63400.0,35.2455,35.8002,35.0433,35.7655,63400.0
2011-10-24 10:00:00,61.89,61.89,61.34,61.35,57400.0,35.7597,35.7597,35.442,35.4477,57400.0
2011-10-24 10:30:00,61.35,62.11,61.33,62.05,71800.0,35.4477,35.8869,35.4362,35.8522,71800.0
2011-10-24 11:00:00,62.04,62.38,61.93,62.01,118600.0,35.8464,36.0429,35.7829,35.8291,118600.0
2011-10-24 11:30:00,62.02,62.75,62.02,62.53,120700.0,35.8349,36.2567,35.8349,36.1295,120700.0
2011-10-24 12:00:00,62.53,62.68,62.4,62.44,49900.0,36.1295,36.2162,36.0544,36.0775,49900.0
2011-10-24 12:30:00,62.52,62.64,62.41,62.63,40000.0,36.1238,36.1931,36.0602,36.1873,40000.0
2011-10-24 13:00:00,62.65,62.74,62.58,62.6,27400.0,36.1989,36.2509,36.1584,36.17,27400.0
2011-10-24 13:30:00,62.62,62.76,62.48,62.72,70500.0,36.1815,36.2624,36.1006,36.2393,70500.0
2011-10-24 14:00:00,62.72,62.93,62.59,62.76,51200.0,36.2393,36.3607,36.1642,36.2624,51200.0
2011-10-24 14:30:00,62.76,63.42,62.75,63.37,201800.0,36.2624,36.6438,36.2567,36.6149,201800.0
2011-10-24 15:00:00,63.38,63.59,63.35,63.37,230800.0,36.6207,36.742,36.6033,36.6149,230800.0
2011-10-24 15:30:00,63.36,63.59,63.05,63.43,241700.0,36.6091,36.742,36.43,36.6496,241700.0
2011-10-25 09:30:00,63.35,63.35,62.05,62.18,51200.0,36.6033,36.6033,35.8522,35.9273,51200.0
2011-10-25 10:00:00,62.18,62.44,61.89,62.01,87600.0,35.9273,36.0775,35.7597,35.8291,87600.0
2011-10-25 10:30:00,62.01,62.15,61.84,61.85,72100.0,35.8291,35.91,35.7309,35.7366,72100.0
2011-10-25 11:00:00,61.85,62.2,61.77,62.2,53800.0,35.7366,35.9389,35.6904,35.9389,53800.0
2011-10-25 11:30:00,62.14,62.22,61.93,62.02,36400.0,35.9042,35.9504,35.7829,35.8349,36400.0
2011-10-25 12:00:00,62.0,62.2,61.89,62.2,53900.0,35.8233,35.9389,35.7597,35.9389,53900.0
2011-10-25 12:30:00,62.17,62.23,61.89,62.05,27500.0,35.9215,35.9562,35.7597,35.8522,27500.0
2011-10-25 13:00:00,62.03,62.32,62.03,62.18,59700.0,35.8406,36.0082,35.8406,35.9273,59700.0
2011-10-25 13:30:00,62.17,62.41,62.08,62.23,33700.0,35.9215,36.0602,35.8695,35.9562,33700.0
2011-10-25 14:00:00,62.23,62.28,62.0,62.02,45900.0,35.9562,35.9851,35.8233,35.8349,45900.0
2011-10-25 14:30:00,62.03,62.05,61.9,61.99,65400.0,35.8406,35.8522,35.7655,35.8175,65400.0
2011-10-25 15:00:00,62.01,62.07,61.91,61.98,199400.0,35.8291,35.8637,35.7713,35.8117,199400.0
2011-10-25 15:30:00,61.98,62.1,61.71,61.81,215400.0,35.8117,35.8811,35.6557,35.7135,215400.0
2011-10-26 09:30:00,62.21,62.9,61.35,61.44,51900.0,35.9446,36.3433,35.4477,35.4997,51900.0
2011-10-26 10:00:00,61.44,61.44,60.2,60.52,214300.0,35.4997,35.4997,34.7833,34.9682,214300.0
2011-10-26 10:30:00,60.5,60.65,60.27,60.57,132800.0,34.9566,35.0433,34.8237,34.9971,132800.0
2011-10-26 11:00:00,60.6,60.67,60.32,60.47,134200.0,35.0144,35.0548,34.8526,34.9393,134200.0
2011-10-26 11:30:00,60.47,60.87,60.45,60.77,50100.0,34.9393,35.1704,34.9277,35.1126,50100.0
2011-10-26 12:00:00,60.83,60.85,60.69,60.83,42200.0,35.1473,35.1588,35.0664,35.1473,42200.0
2011-10-26 12:30:00,60.85,60.89,60.58,60.65,82000.0,35.1588,35.182,35.0028,35.0433,82000.0
2011-10-26 13:00:00,60.65,60.65,60.43,60.64,73400.0,35.0433,35.0433,34.9162,35.0375,73400.0
2011-10-26 13:30:00,60.69,60.83,60.58,60.7,115600.0,35.0664,35.1473,35.0028,35.0722,115600.0
2011-10-26 14:00:00,60.73,60.78,60.58,60.7,61800.0,35.0895,35.1184,35.0028,35.0722,61800.0
2011-10-26 14:30:00,60.65,60.77,60.55,60.66,101300.0,35.0433,35.1126,34.9855,35.0491,101300.0
2011-10-26 15:00:00,60.67,60.83,60.56,60.72,154000.0,35.0548,35.1473,34.9913,35.0837,154000.0
2011-10-26 15:30:00,60.72,60.88,60.66,60.79,686600.0,35.0837,35.1762,35.0491,35.1242,686600.0
2011-10-27 09:30:00,65.01,65.01,61.36,61.36,120300.0,37.5625,37.5625,35.4535,35.4535,120300.0
2011-10-27 10:00:00,61.44,61.99,60.99,61.68,104900.0,35.4997,35.8175,35.2397,35.6384,104900.0
2011-10-27 10:30:00,61.68,61.88,61.5,61.75,47100.0,35.6384,35.754,35.5344,35.6789,47100.0
2011-10-27 11:00:00,61.71,62.0,61.58,61.81,78500.0,35.6557,35.8233,35.5806,35.7135,78500.0
2011-10-27 11:30:00,61.81,62.09,61.72,61.99,101300.0,35.7135,35.8753,35.6615,35.8175,101300.0
2011-10-27 12:00:00,62.0,62.1,61.8,61.93,74600.0,35.8233,35.8811,35.7077,35.7829,74600.0
2011-10-27 12:30:00,61.96,62.01,61.77,61.91,83200.0,35.8002,35.8291,35.6904,35.7713,83200.0
2011-10-27 13:00:00,61.95,61.98,61.71,61.87,77800.0,35.7944,35.8117,35.6557,35.7482,77800.0
2011-10-27 13:30:00,61.89,62.23,61.85,62.22,84900.0,35.7597,35.9562,35.7366,35.9504,84900.0
2011-10-27 14:00:00,62.27,62.48,61.85,62.46,161000.0,35.9793,36.1006,35.7366,36.0891,161000.0
2011-10-27 14:30:00,62.46,62.58,61.9,62.42,191600.0,36.0891,36.1584,35.7655,36.066,191600.0
2011-10-27 15:00:00,62.42,62.69,62.03,62.62,278400.0,36.066,36.222,35.8406,36.1815,278400.0
2011-10-27 15:30:00,62.63,63.18,62.62,62.96,538000.0,36.1873,36.5051,36.1815,36.378,538000.0
2011-10-28 09:30:00,62.38,63.33,62.37,63.14,142900.0,36.0429,36.5918,36.0371,36.482,142900.0
2011-10-28 10:00:00,63.13,63.13,62.81,62.96,80300.0,36.4762,36.4762,36.2913,36.378,80300.0
2011-10-28 10:30:00,62.95,62.99,62.81,62.92,25800.0,36.3722,36.3953,36.2913,36.3549,25800.0
2011-10-28 11:00:00,62.92,63.04,62.75,62.87,46700.0,36.3549,36.4242,36.2567,36.326,46700.0
2011-10-28 11:30:00,62.89,63.01,62.78,62.81,30500.0,36.3375,36.4069,36.274,36.2913,30500.0
2011-10-28 12:00:00,62.84,62.9,62.58,62.6,72300.0,36.3087,36.3433,36.1584,36.17,72300.0
2011-10-28 12:30:00,62.6,62.65,62.34,62.38,81100.0,36.17,36.1989,36.0198,36.0429,81100.0
2011-10-28 13:00:00,62.44,62.64,62.41,62.47,34400.0,36.0775,36.1931,36.0602,36.0949,34400.0
2011-10-28 13:30:00,62.47,62.52,61.89,61.98,52000.0,36.0949,36.1238,35.7597,35.8117,52000.0
2011-10-28 14:00:00,62.04,62.2,61.76,62.2,51100.0,35.8464,35.9389,35.6846,35.9389,51100.0
2011-10-28 14:30:00,62.19,62.36,62.06,62.16,94500.0,35.9331,36.0313,35.858,35.9158,94500.0
2011-10-28 15:00:00,62.18,62.51,62.1,62.24,140700.0,35.9273,36.118,35.8811,35.962,140700.0
2011-10-28 15:30:00,62.22,62.61,62.08,62.48,247900.0,35.9504,36.1758,35.8695,36.1006,247900.0
2011-10-31 09:30:00,62.67,62.67,61.59,62.65,101900.0,36.2104,36.2104,35.5864,36.1989,101900.0
2011-10-31 10:00:00,62.65,63.16,62.54,63.03,117600.0,36.1989,36.4935,36.1353,36.4184,117600.0
2011-10-31 10:30:00,63.01,63.31,62.99,63.24,83000.0,36.4069,36.5802,36.3953,36.5398,83000.0
2011-10-31 11:00:00,63.23,63.42,63.18,63.31,101500.0,36.534,36.6438,36.5051,36.5802,101500.0
2011-10-31 11:30:00,63.31,63.42,63.24,63.35,126000.0,36.5802,36.6438,36.5398,36.6033,126000.0
2011-10-31 12:00:00,63.36,63.54,62.93,62.93,138000.0,36.6091,36.7131,36.3607,36.3607,138000.0
2011-10-31 12:30:00,62.93,62.98,62.82,62.88,76100.0,36.3607,36.3895,36.2971,36.3318,76100.0
2011-10-31 13:00:00,62.88,62.96,62.6,62.79,75300.0,36.3318,36.378,36.17,36.2798,75300.0
2011-10-31 13:30:00,62.79,62.97,62.79,62.82,92600.0,36.2798,36.3838,36.2798,36.2971,92600.0
2011-10-31 14:00:00,62.82,62.98,62.79,62.81,63000.0,36.2971,36.3895,36.2798,36.2913,63000.0
2011-10-31 14:30:00,62.79,63.08,62.76,63.02,114100.0,36.2798,36.4473,36.2624,36.4127,114100.0
2011-10-31 15:00:00,63.01,63.08,62.82,62.83,113200.0,36.4069,36.4473,36.2971,36.3029,113200.0
2011-10-31 15:30:00,62.83,62.86,62.31,62.33,251500.0,36.3029,36.3202,36.0024,36.014,251500.0
2011-11-01 09:30:00,60.88,62.13,60.83,62.0,115400.0,35.1762,35.8984,35.1473,35.8233,115400.0
2011-11-01 10:00:00,61.95,62.35,61.74,62.2,83500.0,35.7944,36.0255,35.6731,35.9389,83500.0
2011-11-01 10:30:00,62.22,62.24,61.84,61.86,49000.0,35.9504,35.962,35.7309,35.7424,49000.0
2011-11-01 11:00:00,61.85,62.21,61.85,62.0,35400.0,35.7366,35.9446,35.7366,35.8233,35400.0
2011-11-01 11:30:00,61.99,62.01,61.69,61.82,91000.0,35.8175,35.8291,35.6442,35.7193,91000.0
2011-11-01 12:00:00,61.82,62.01,61.43,61.49,67500.0,35.7193,35.8291,35.494,35.5286,67500.0
2011-11-01 12:30:00,61.42,61.73,61.38,61.44,43000.0,35.4882,35.6673,35.4651,35.4997,43000.0
2011-11-01 13:00:00,61.42,61.46,61.01,61.34,87400.0,35.4882,35.5113,35.2513,35.442,87400.0
2011-11-01 13:30:00,61.35,61.66,61.23,61.25,56900.0,35.4477,35.6269,35.3784,35.39,56900.0
2011-11-01 14:00:00,61.3,61.57,61.21,61.4,43300.0,35.4188,35.5749,35.3668,35.4766,43300.0
2011-11-01 14:30:00,61.38,61.38,60.76,60.91,65000.0,35.4651,35.4651,35.1068,35.1935,65000.0
2011-11-01 15:00:00,60.89,61.17,60.87,61.17,121100.0,35.182,35.3437,35.1704,35.3437,121100.0
2011-11-01 15:30:00,61.19,61.67,61.1,61.53,671500.0,35.3553,35.6326,35.3033,35.5517,671500.0
2011-11-02 09:30:00,62.42,62.67,61.94,62.0,94100.0,36.066,36.2104,35.7886,35.8233,94100.0
2011-11-02 10:00:00,62.02,62.53,61.99,62.52,76500.0,35.8349,36.1295,35.8175,36.1238,76500.0
2011-11-02 10:30:00,62.52,62.65,62.36,62.64,84500.0,36.1238,36.1989,36.0313,36.1931,84500.0
2011-11-02 11:00:00,62.64,63.15,62.62,63.15,118500.0,36.1931,36.4878,36.1815,36.4878,118500.0
2011-11-02 11:30:00,63.16,63.26,62.57,62.68,148500.0,36.4935,36.5513,36.1526,36.2162,148500.0
2011-11-02 12:00:00,62.64,62.76,62.56,62.71,56300.0,36.1931,36.2624,36.1469,36.2335,56300.0
2011-11-02 12:30:00,62.73,62.77,62.21,62.21,243100.0,36.2451,36.2682,35.9446,35.9446,243100.0
2011-11-02 13:00:00,62.24,62.35,61.78,62.03,132000.0,35.962,36.0255,35.6962,35.8406,132000.0
2011-11-02 13:30:00,62.01,62.61,61.98,62.39,155900.0,35.8291,36.1758,35.8117,36.0486,155900.0
2011-11-02 14:00:00,62.39,62.39,61.89,61.9,78800.0,36.0486,36.0486,35.7597,35.7655,78800.0
2011-11-02 14:30:00,61.89,62.54,61.87,62.5,88800.0,35.7597,36.1353,35.7482,36.1122,88800.0
2011-11-02 15:00:00,62.46,62.71,62.31,62.51,214800.0,36.0891,36.2335,36.0024,36.118,214800.0
2011-11-02 15:30:00,62.52,62.58,62.2,62.49,357300.0,36.1238,36.1584,35.9389,36.1064,357300.0
2011-11-03 09:30:00,63.42,63.42,61.98,62.02,73700.0,36.6438,36.6438,35.8117,35.8349,73700.0
2011-11-03 10:00:00,62.08,62.09,61.42,61.86,92000.0,35.8695,35.8753,35.4882,35.7424,92000.0
2011-11-03 10:30:00,61.86,62.01,61.61,61.67,62800.0,35.7424,35.8291,35.598,35.6326,62800.0
2011-11-03 11:00:00,61.61,61.67,61.37,61.52,93200.0,35.598,35.6326,35.4593,35.546,93200.0
2011-11-03 11:30:00,61.53,61.8,61.46,61.59,60400.0,35.5517,35.7077,35.5113,35.5864,60400.0
2011-11-03 12:00:00,61.56,62.04,61.55,61.91,53000.0,35.5691,35.8464,35.5633,35.7713,53000.0
2011-11-03 12:30:00,61.91,62.43,61.85,62.3,71400.0,35.7713,36.0718,35.7366,35.9966,71400.0
2011-11-03 13:00:00,62.31,62.66,62.19,62.5,63700.0,36.0024,36.2046,35.9331,36.1122,63700.0
2011-11-03 13:30:00,62.5,62.76,62.43,62.58,81600.0,36.1122,36.2624,36.0718,36.1584,81600.0
2011-11-03 14:00:00,62.63,62.71,62.37,62.43,69900.0,36.1873,36.2335,36.0371,36.0718,69900.0
2011-11-03 14:30:00,62.42,62.52,62.16,62.3,59200.0,36.066,36.1238,35.9158,35.9966,59200.0
2011-11-03 15:00:00,62.33,62.67,62.3,62.66,118800.0,36.014,36.2104,35.9966,36.2046,118800.0
2011-11-03 15:30:00,62.64,62.76,62.41,62.65,179800.0,36.1931,36.2624,36.0602,36.1989,179800.0
2011-11-04 09:30:00,62.37,62.46,62.04,62.22,49600.0,36.0371,36.0891,35.8464,35.9504,49600.0
2011-11-04 10:00:00,62.23,62.39,62.19,62.31,73000.0,35.9562,36.0486,35.9331,36.0024,73000.0
2011-11-04 10:30:00,62.3,62.59,62.18,62.59,79900.0,35.9966,36.1642,35.9273,36.1642,79900.0
2011-11-04 11:00:00,62.59,62.85,62.59,62.7,46400.0,36.1642,36.3144,36.1642,36.2278,46400.0
2011-11-04 11:30:00,62.67,62.85,62.31,62.83,28000.0,36.2104,36.3144,36.0024,36.3029,28000.0
2011-11-04 12:00:00,62.84,63.04,62.73,63.04,37700.0,36.3087,36.4242,36.2451,36.4242,37700.0
2011-11-04 12:30:00,63.04,63.16,62.87,63.16,33900.0,36.4242,36.4935,36.326,36.4935,33900.0
2011-11-04 13:00:00,63.16,63.16,63.02,63.1,31300.0,36.4935,36.4935,36.4127,36.4589,31300.0
2011-11-04 13:30:00,63.1,63.47,63.04,63.39,43400.0,36.4589,36.6727,36.4242,36.6264,43400.0
2011-11-04 14:00:00,63.44,63.62,63.42,63.57,38900.0,36.6553,36.7593,36.6438,36.7304,38900.0
2011-11-04 14:30:00,63.57,63.64,63.22,63.34,52100.0,36.7304,36.7709,36.5282,36.5975,52100.0
2011-11-04 15:00:00,63.34,63.39,63.1,63.34,67500.0,36.5975,36.6264,36.4589,36.5975,67500.0
2011-11-04 15:30:00,63.32,63.63,63.32,63.56,190400.0,36.586,36.7651,36.586,36.7247,190400.0
2011-11-07 09:30:00,63.65,64.02,63.52,63.58,54500.0,36.7767,36.9905,36.7016,36.7362,54500.0
2011-11-07 10:00:00,63.58,63.63,63.32,63.36,29500.0,36.7362,36.7651,36.586,36.6091,29500.0
2011-11-07 10:30:00,63.3,63.34,62.88,63.11,23500.0,36.5744,36.5975,36.3318,36.4647,23500.0
2011-11-07 11:00:00,63.07,63.21,62.8,62.97,26600.0,36.4415,36.5224,36.2855,36.3838,26600.0
2011-11-07 11:30:00,62.97,63.26,62.92,63.21,21700.0,36.3838,36.5513,36.3549,36.5224,21700.0
2011-11-07 12:00:00,63.17,63.39,63.16,63.3,42800.0,36.4993,36.6264,36.4935,36.5744,42800.0
2011-11-07 12:30:00,63.3,63.55,63.25,63.5,41400.0,36.5744,36.7189,36.5455,36.69,41400.0
2011-11-07 13:00:00,63.49,63.59,63.4,63.47,21700.0,36.6842,36.742,36.6322,36.6727,21700.0
2011-11-07 13:30:00,63.48,63.78,63.45,63.78,30200.0,36.6784,36.8518,36.6611,36.8518,30200.0
2011-11-07 14:00:00,63.78,63.82,63.59,63.73,31300.0,36.8518,36.8749,36.742,36.8229,31300.0
2011-11-07 14:30:00,63.72,63.76,63.54,63.67,31700.0,36.8171,36.8402,36.7131,36.7882,31700.0
2011-11-07 15:00:00,63.69,63.82,63.62,63.66,40300.0,36.7998,36.8749,36.7593,36.7824,40300.0
2011-11-07 15:30:00,63.62,63.86,63.5,63.85,97400.0,36.7593,36.898,36.69,36.8922,97400.0
2011-11-08 09:30:00,64.18,64.5,63.78,64.29,52800.0,37.0829,37.2678,36.8518,37.1465,52800.0
2011-11-08 10:00:00,64.28,64.35,64.08,64.31,83700.0,37.1407,37.1811,37.0251,37.158,83700.0
2011-11-08 10:30:00,64.28,64.35,63.65,63.75,76000.0,37.1407,37.1811,36.7767,36.8344,76000.0
2011-11-08 11:00:00,63.75,63.81,63.33,63.39,41800.0,36.8344,36.8691,36.5918,36.6264,41800.0
2011-11-08 11:30:00,63.43,63.59,63.17,63.47,52500.0,36.6496,36.742,36.4993,36.6727,52500.0
2011-11-08 12:00:00,63.45,63.95,63.39,63.75,65300.0,36.6611,36.95,36.6264,36.8344,65300.0
2011-11-08 12:30:00,63.77,63.94,63.67,63.74,66700.0,36.846,36.9442,36.7882,36.8287,66700.0
2011-11-08 13:00:00,63.75,64.0,63.65,63.98,50200.0,36.8344,36.9789,36.7767,36.9673,50200.0
2011-11-08 13:30:00,63.99,64.11,63.79,64.0,70100.0,36.9731,37.0425,36.8576,36.9789,70100.0
2011-11-08 14:00:00,64.0,64.12,63.83,64.06,66200.0,36.9789,37.0482,36.8807,37.0136,66200.0
2011-11-08 14:30:00,64.08,64.34,64.08,64.23,66900.0,37.0251,37.1753,37.0251,37.1118,66900.0
2011-11-08 15:00:00,64.26,64.55,64.12,64.53,59900.0,37.1291,37.2967,37.0482,37.2851,59900.0
2011-11-08 15:30:00,64.55,64.73,64.44,64.51,136700.0,37.2967,37.4007,37.2331,37.2736,136700.0
2011-11-09 09:30:00,63.03,63.66,63.03,63.61,47300.0,36.4184,36.7824,36.4184,36.7536,47300.0
2011-11-09 10:00:00,63.65,64.03,63.41,63.83,47000.0,36.7767,36.9962,36.638,36.8807,47000.0
2011-11-09 10:30:00,63.83,64.05,63.71,63.99,48800.0,36.8807,37.0078,36.8113,36.9731,48800.0
2011-11-09 11:00:00,64.0,64.2,63.93,63.96,33400.0,36.9789,37.0945,36.9384,36.9558,33400.0
2011-11-09 11:30:00,63.96,64.14,63.93,63.98,40900.0,36.9558,37.0598,36.9384,36.9673,40900.0
2011-11-09 12:00:00,63.93,64.06,63.82,64.04,31500.0,36.9384,37.0136,36.8749,37.002,31500.0
2011-11-09 12:30:00,64.02,64.22,63.95,64.22,32300.0,36.9905,37.106,36.95,37.106,32300.0
2011-11-09 13:00:00,64.19,64.21,63.86,64.03,37100.0,37.0887,37.1002,36.898,36.9962,37100.0
2011-11-09 13:30:00,64.0,64.06,63.64,63.81,28600.0,36.9789,37.0136,36.7709,36.8691,28600.0
2011-11-09 14:00:00,63.79,63.91,63.5,63.85,69000.0,36.8576,36.9269,36.69,36.8922,69000.0
2011-11-09 14:30:00,63.87,63.87,63.11,63.11,57900.0,36.9038,36.9038,36.4647,36.4647,57900.0
2011-11-09 15:00:00,63.09,63.18,62.9,62.96,94400.0,36.4531,36.5051,36.3433,36.378,94400.0
2011-11-09 15:30:00,63.01,63.02,62.18,62.4,248100.0,36.4069,36.4127,35.9273,36.0544,248100.0
2011-11-10 09:30:00,63.14,63.4,62.58,62.63,39000.0,36.482,36.6322,36.1584,36.1873,39000.0
2011-11-10 10:00:00,62.56,62.91,62.56,62.83,25300.0,36.1469,36.3491,36.1469,36.3029,25300.0
2011-11-10 10:30:00,62.83,62.83,62.44,62.56,28700.0,36.3029,36.3029,36.0775,36.1469,28700.0
2011-11-10 11:00:00,62.56,62.66,62.16,62.19,50000.0,36.1469,36.2046,35.9158,35.9331,50000.0
2011-11-10 11:30:00,62.22,62.78,62.18,62.69,35700.0,35.9504,36.274,35.9273,36.222,35700.0
2011-11-10 12:00:00,62.68,62.68,62.37,62.57,33500.0,36.2162,36.2162,36.0371,36.1526,33500.0
2011-11-10 12:30:00,62.56,62.99,62.56,62.82,44800.0,36.1469,36.3953,36.1469,36.2971,44800.0
2011-11-10 13:00:00,62.8,62.9,62.55,62.71,58700.0,36.2855,36.3433,36.1411,36.2335,58700.0
2011-11-10 13:30:00,62.71,62.87,62.65,62.78,47100.0,36.2335,36.326,36.1989,36.274,47100.0
2011-11-10 14:00:00,62.79,63.1,62.71,62.95,45100.0,36.2798,36.4589,36.2335,36.3722,45100.0
2011-11-10 14:30:00,62.93,63.13,62.71,62.72,55700.0,36.3607,36.4762,36.2335,36.2393,55700.0
2011-11-10 15:00:00,62.73,62.94,62.57,62.8,65700.0,36.2451,36.3664,36.1526,36.2855,65700.0
2011-11-10 15:30:00,62.8,62.96,62.66,62.81,127900.0,36.2855,36.378,36.2046,36.2913,127900.0
2011-11-11 09:30:00,63.26,63.47,62.86,63.41,20000.0,36.5513,36.6727,36.3202,36.638,20000.0
2011-11-11 10:00:00,63.49,63.73,63.27,63.63,22500.0,36.6842,36.8229,36.5571,36.7651,22500.0
2011-11-11 10:30:00,63.63,64.05,63.55,64.01,31800.0,36.7651,37.0078,36.7189,36.9847,31800.0
2011-11-11 11:00:00,64.03,64.09,63.64,64.03,39900.0,36.9962,37.0309,36.7709,36.9962,39900.0
2011-11-11 11:30:00,64.04,64.16,63.89,64.13,26200.0,37.002,37.0713,36.9153,37.054,26200.0
2011-11-11 12:00:00,64.17,64.3,64.06,64.1,16800.0,37.0771,37.1522,37.0136,37.0367,16800.0
2011-11-11 12:30:00,64.13,64.19,64.03,64.12,17600.0,37.054,37.0887,36.9962,37.0482,17600.0
2011-11-11 13:00:00,64.13,64.15,63.98,63.98,26300.0,37.054,37.0656,36.9673,36.9673,26300.0
2011-11-11 13:30:00,63.98,64.2,63.92,64.1,16900.0,36.9673,37.0945,36.9327,37.0367,16900.0
2011-11-11 14:00:00,64.1,64.13,64.02,64.1,30400.0,37.0367,37.054,36.9905,37.0367,30400.0
2011-11-11 14:30:00,64.1,64.15,63.96,64.05,19400.0,37.0367,37.0656,36.9558,37.0078,19400.0
2011-11-11 15:00:00,64.03,64.15,63.97,64.15,34800.0,36.9962,37.0656,36.9616,37.0656,34800.0
2011-11-11 15:30:00,64.14,64.32,64.04,64.3,89800.0,37.0598,37.1638,37.002,37.1522,89800.0
2011-11-14 09:30:00,64.09,65.0,63.41,63.61,72300.0,37.0309,37.5567,36.638,36.7536,72300.0
2011-11-14 10:00:00,63.57,63.57,63.21,63.52,64400.0,36.7304,36.7304,36.5224,36.7016,64400.0
2011-11-14 10:30:00,63.55,63.79,63.32,63.41,49300.0,36.7189,36.8576,36.586,36.638,49300.0
2011-11-14 11:00:00,63.4,63.97,63.35,63.75,68600.0,36.6322,36.9616,36.6033,36.8344,68600.0
2011-11-14 11:30:00,63.72,63.84,63.34,63.36,19200.0,36.8171,36.8864,36.5975,36.6091,19200.0
2011-11-14 12:00:00,63.35,63.43,63.2,63.33,29300.0,36.6033,36.6496,36.5167,36.5918,29300.0
2011-11-14 12:30:00,63.33,63.49,63.27,63.48,33500.0,36.5918,36.6842,36.5571,36.6784,33500.0
2011-11-14 13:00:00,63.47,63.49,63.31,63.42,19700.0,36.6727,36.6842,36.5802,36.6438,19700.0
2011-11-14 13:30:00,63.45,63.46,63.27,63.34,21500.0,36.6611,36.6669,36.5571,36.5975,21500.0
2011-11-14 14:00:00,63.35,63.38,63.22,63.22,28500.0,36.6033,36.6207,36.5282,36.5282,28500.0
2011-11-14 14:30:00,63.26,63.29,62.87,62.87,64200.0,36.5513,36.5687,36.326,36.326,64200.0
2011-11-14 15:00:00,62.87,63.05,62.85,62.91,123200.0,36.326,36.43,36.3144,36.3491,123200.0
2011-11-14 15:30:00,62.93,63.11,62.7,62.81,245000.0,36.3607,36.4647,36.2278,36.2913,245000.0
2011-11-15 09:30:00,62.56,63.25,62.46,63.14,27900.0,36.1469,36.5455,36.0891,36.482,27900.0
2011-11-15 10:00:00,63.2,63.2,62.67,62.89,30300.0,36.5167,36.5167,36.2104,36.3375,30300.0
2011-11-15 10:30:00,62.94,63.06,62.73,62.93,34700.0,36.3664,36.4358,36.2451,36.3607,34700.0
2011-11-15 11:00:00,62.92,63.0,62.57,62.67,26900.0,36.3549,36.4011,36.1526,36.2104,26900.0
2011-11-15 11:30:00,62.73,63.0,62.69,62.96,21300.0,36.2451,36.4011,36.222,36.378,21300.0
2011-11-15 12:00:00,62.99,63.52,62.99,63.34,47700.0,36.3953,36.7016,36.3953,36.5975,47700.0
2011-11-15 12:30:00,63.32,63.48,63.26,63.41,40400.0,36.586,36.6784,36.5513,36.638,40400.0
2011-11-15 13:00:00,63.4,63.75,63.38,63.71,47700.0,36.6322,36.8344,36.6207,36.8113,47700.0
2011-11-15 13:30:00,63.71,64.1,63.66,64.06,34200.0,36.8113,37.0367,36.7824,37.0136,34200.0
2011-11-15 14:00:00,64.09,64.25,64.0,64.2,53100.0,37.0309,37.1233,36.9789,37.0945,53100.0
2011-11-15 14:30:00,64.19,64.33,64.03,64.29,66900.0,37.0887,37.1696,36.9962,37.1465,66900.0
2011-11-15 15:00:00,64.3,64.47,64.24,64.26,64900.0,37.1522,37.2505,37.1176,37.1291,64900.0
2011-11-15 15:30:00,64.26,64.36,63.9,63.95,155300.0,37.1291,37.1869,36.9211,36.95,155300.0
2011-11-16 09:30:00,65.01,65.22,64.31,64.61,203100.0,37.5625,37.6838,37.158,37.3313,203100.0
2011-11-16 10:00:00,64.61,64.83,64.61,64.79,113000.0,37.3313,37.4585,37.3313,37.4354,113000.0
2011-11-16 10:30:00,64.8,64.93,64.72,64.72,97700.0,37.4411,37.5162,37.3949,37.3949,97700.0
2011-11-16 11:00:00,64.74,64.89,64.62,64.7,97900.0,37.4065,37.4931,37.3371,37.3834,97900.0
2011-11-16 11:30:00,64.71,64.84,64.7,64.79,97300.0,37.3891,37.4642,37.3834,37.4354,97300.0
2011-11-16 12:00:00,64.79,64.84,64.67,64.78,135400.0,37.4354,37.4642,37.366,37.4296,135400.0
2011-11-16 12:30:00,64.8,64.93,64.75,64.9,119900.0,37.4411,37.5162,37.4122,37.4989,119900.0
2011-11-16 13:00:00,64.88,64.91,64.77,64.9,87900.0,37.4874,37.5047,37.4238,37.4989,87900.0
2011-11-16 13:30:00,64.89,64.91,64.78,64.86,106400.0,37.4931,37.5047,37.4296,37.4758,106400.0
2011-11-16 14:00:00,64.86,65.0,64.85,64.99,76700.0,37.4758,37.5567,37.47,37.5509,76700.0
2011-11-16 14:30:00,64.98,65.0,64.76,64.82,101900.0,37.5451,37.5567,37.418,37.4527,101900.0
2011-11-16 15:00:00,64.81,64.86,64.59,64.61,124500.0,37.4469,37.4758,37.3198,37.3313,124500.0
2011-11-16 15:30:00,64.61,64.61,64.15,64.19,319400.0,37.3313,37.3313,37.0656,37.0887,319400.0
2011-11-17 09:30:00,64.19,64.5,63.79,63.95,53300.0,37.0887,37.2678,36.8576,36.95,53300.0
2011-11-17 10:00:00,63.98,64.24,63.86,64.14,90100.0,36.9673,37.1176,36.898,37.0598,90100.0
2011-11-17 10:30:00,64.16,64.66,64.06,64.66,127100.0,37.0713,37.3602,37.0136,37.3602,127100.0
2011-11-17 11:00:00,64.65,65.0,64.65,64.97,115100.0,37.3545,37.5567,37.3545,37.5394,115100.0
2011-11-17 11:30:00,64.95,65.09,64.89,65.0,189600.0,37.5278,37.6087,37.4931,37.5567,189600.0
2011-11-17 12:00:00,64.98,65.04,64.87,64.95,150700.0,37.5451,37.5798,37.4816,37.5278,150700.0
2011-11-17 12:30:00,64.93,64.94,64.47,64.63,133500.0,37.5162,37.522,37.2505,37.3429,133500.0
2011-11-17 13:00:00,64.59,64.62,64.41,64.59,101500.0,37.3198,37.3371,37.2158,37.3198,101500.0
2011-11-17 13:30:00,64.6,64.85,64.44,64.52,158600.0,37.3256,37.47,37.2331,37.2793,158600.0
2011-11-17 14:00:00,64.47,64.74,64.27,64.52,92800.0,37.2505,37.4065,37.1349,37.2793,92800.0
2011-11-17 14:30:00,64.51,64.58,64.37,64.53,105100.0,37.2736,37.314,37.1927,37.2851,105100.0
2011-11-17 15:00:00,64.53,64.57,64.24,64.33,145900.0,37.2851,37.3082,37.1176,37.1696,145900.0
2011-11-17 15:30:00,64.34,64.43,64.01,64.25,275100.0,37.1753,37.2273,36.9847,37.1233,275100.0
2011-11-18 09:30:00,65.06,65.11,64.36,64.7,76400.0,37.5914,37.6202,37.1869,37.3834,76400.0
2011-11-18 10:00:00,64.69,64.71,64.36,64.4,55800.0,37.3776,37.3891,37.1869,37.21,55800.0
2011-11-18 10:30:00,64.38,64.78,64.19,64.54,58800.0,37.1985,37.4296,37.0887,37.2909,58800.0
2011-11-18 11:00:00,64.56,64.56,64.31,64.48,85100.0,37.3025,37.3025,37.158,37.2562,85100.0
2011-11-18 11:30:00,64.48,64.52,64.2,64.21,65300.0,37.2562,37.2793,37.0945,37.1002,65300.0
2011-11-18 12:00:00,64.21,64.52,64.17,64.34,53700.0,37.1002,37.2793,37.0771,37.1753,53700.0
2011-11-18 12:30:00,64.34,64.45,64.25,64.38,56100.0,37.1753,37.2389,37.1233,37.1985,56100.0
2011-11-18 13:00:00,64.38,64.42,64.24,64.41,69600.0,37.1985,37.2216,37.1176,37.2158,69600.0
2011-11-18 13:30:00,64.45,64.71,64.42,64.62,53800.0,37.2389,37.3891,37.2216,37.3371,53800.0
2011-11-18 14:00:00,64.64,65.0,64.47,64.99,63900.0,37.3487,37.5567,37.2505,37.5509,63900.0
2011-11-18 14:30:00,65.0,65.1,64.88,64.94,70500.0,37.5567,37.6145,37.4874,37.522,70500.0
2011-11-18 15:00:00,64.96,64.97,64.8,64.85,74300.0,37.5336,37.5394,37.4411,37.47,74300.0
2011-11-18 15:30:00,64.85,64.91,64.68,64.76,379100.0,37.47,37.5047,37.3718,37.418,379100.0
2011-11-21 09:30:00,63.7,63.82,63.27,63.38,78600.0,36.8056,36.8749,36.5571,36.6207,78600.0
2011-11-21 10:00:00,63.42,63.59,63.0,63.03,67500.0,36.6438,36.742,36.4011,36.4184,67500.0
2011-11-21 10:30:00,63.03,63.06,62.75,62.85,46300.0,36.4184,36.4358,36.2567,36.3144,46300.0
2011-11-21 11:00:00,62.87,63.03,62.82,62.96,37000.0,36.326,36.4184,36.2971,36.378,37000.0
2011-11-21 11:30:00,62.96,63.0,62.82,62.87,80400.0,36.378,36.4011,36.2971,36.326,80400.0
2011-11-21 12:00:00,62.89,62.99,62.83,62.99,50700.0,36.3375,36.3953,36.3029,36.3953,50700.0
2011-11-21 12:30:00,62.99,63.11,62.95,63.06,47100.0,36.3953,36.4647,36.3722,36.4358,47100.0
2011-11-21 13:00:00,63.1,63.22,63.05,63.1,64700.0,36.4589,36.5282,36.43,36.4589,64700.0
2011-11-21 13:30:00,63.1,63.19,63.01,63.1,45800.0,36.4589,36.5109,36.4069,36.4589,45800.0
2011-11-21 14:00:00,63.1,63.23,63.08,63.15,70000.0,36.4589,36.534,36.4473,36.4878,70000.0
2011-11-21 14:30:00,63.18,63.37,63.1,63.1,91400.0,36.5051,36.6149,36.4589,36.4589,91400.0
2011-11-21 15:00:00,63.07,63.23,63.07,63.15,114200.0,36.4415,36.534,36.4415,36.4878,114200.0
2011-11-21 15:30:00,63.17,63.42,63.01,63.12,277700.0,36.4993,36.6438,36.4069,36.4704,277700.0
2011-11-22 09:30:00,63.34,63.73,63.05,63.07,70400.0,36.5975,36.8229,36.43,36.4415,70400.0
2011-11-22 10:00:00,63.08,63.37,63.08,63.37,87400.0,36.4473,36.6149,36.4473,36.6149,87400.0
2011-11-22 10:30:00,63.37,63.38,63.0,63.05,114300.0,36.6149,36.6207,36.4011,36.43,114300.0
2011-11-22 11:00:00,63.07,63.37,63.0,63.34,96100.0,36.4415,36.6149,36.4011,36.5975,96100.0
2011-11-22 11:30:00,63.34,63.38,63.14,63.24,88900.0,36.5975,36.6207,36.482,36.5398,88900.0
2011-11-22 12:00:00,63.24,63.35,63.21,63.34,159700.0,36.5398,36.6033,36.5224,36.5975,159700.0
2011-11-22 12:30:00,63.33,63.49,63.28,63.46,96900.0,36.5918,36.6842,36.5629,36.6669,96900.0
2011-11-22 13:00:00,63.48,63.66,63.43,63.66,112400.0,36.6784,36.7824,36.6496,36.7824,112400.0
2011-11-22 13:30:00,63.67,63.94,63.61,63.73,63100.0,36.7882,36.9442,36.7536,36.8229,63100.0
2011-11-22 14:00:00,63.71,63.75,63.59,63.68,92200.0,36.8113,36.8344,36.742,36.794,92200.0
2011-11-22 14:30:00,63.67,63.74,63.47,63.48,143700.0,36.7882,36.8287,36.6727,36.6784,143700.0
2011-11-22 15:00:00,63.46,63.51,62.86,63.07,196600.0,36.6669,36.6958,36.3202,36.4415,196600.0
2011-11-22 15:30:00,63.09,63.2,62.94,63.04,279400.0,36.4531,36.5167,36.3664,36.4242,279400.0
2011-11-23 09:30:00,62.61,62.7,62.14,62.2,48900.0,36.1758,36.2278,35.9042,35.9389,48900.0
2011-11-23 10:00:00,62.15,62.38,62.06,62.1,86700.0,35.91,36.0429,35.858,35.8811,86700.0
2011-11-23 10:30:00,62.09,62.09,61.81,61.88,39000.0,35.8753,35.8753,35.7135,35.754,39000.0
2011-11-23 11:00:00,61.84,61.96,61.58,61.65,38800.0,35.7309,35.8002,35.5806,35.6211,38800.0
2011-11-23 11:30:00,61.65,61.97,61.6,61.83,54000.0,35.6211,35.806,35.5922,35.7251,54000.0
2011-11-23 12:00:00,61.85,62.12,61.81,62.0,37700.0,35.7366,35.8926,35.7135,35.8233,37700.0
2011-11-23 12:30:00,62.02,62.13,61.94,62.03,45700.0,35.8349,35.8984,35.7886,35.8406,45700.0
2011-11-23 13:00:00,62.03,62.21,62.02,62.04,35800.0,35.8406,35.9446,35.8349,35.8464,35800.0
2011-11-23 13:30:00,62.06,62.08,61.89,61.93,30400.0,35.858,35.8695,35.7597,35.7829,30400.0
2011-11-23 14:00:00,61.95,62.0,61.65,61.75,35900.0,35.7944,35.8233,35.6211,35.6789,35900.0
2011-11-23 14:30:00,61.77,61.88,61.57,61.59,57000.0,35.6904,35.754,35.5749,35.5864,57000.0
2011-11-23 15:00:00,61.58,61.87,61.51,61.55,117900.0,35.5806,35.7482,35.5402,35.5633,117900.0
2011-11-23 15:30:00,61.56,61.96,61.36,61.39,230300.0,35.5691,35.8002,35.4535,35.4708,230300.0
2011-11-25 09:30:00,61.53,62.1,61.35,61.95,37500.0,35.5517,35.8811,35.4477,35.7944,37500.0
2011-11-25 10:00:00,61.93,62.28,61.92,62.24,32000.0,35.7829,35.9851,35.7771,35.962,32000.0
2011-11-25 10:30:00,62.25,62.51,62.2,62.51,29800.0,35.9678,36.118,35.9389,36.118,29800.0
2011-11-25 11:00:00,62.5,63.05,62.48,62.83,46700.0,36.1122,36.43,36.1006,36.3029,46700.0
2011-11-25 11:30:00,62.83,62.93,62.16,62.2,50800.0,36.3029,36.3607,35.9158,35.9389,50800.0
2011-11-25 12:00:00,62.18,62.27,62.03,62.2,47600.0,35.9273,35.9793,35.8406,35.9389,47600.0
2011-11-25 12:30:00,62.19,62.27,61.91,62.22,94700.0,35.9331,35.9793,35.7713,35.9504,94700.0
2011-11-28 09:30:00,63.78,64.02,62.77,63.09,121600.0,36.8518,36.9905,36.2682,36.4531,121600.0
2011-11-28 10:00:00,63.08,63.33,63.07,63.27,118200.0,36.4473,36.5918,36.4415,36.5571,118200.0
2011-11-28 10:30:00,63.3,63.52,63.22,63.48,121900.0,36.5744,36.7016,36.5282,36.6784,121900.0
2011-11-28 11:00:00,63.49,63.85,63.45,63.85,75900.0,36.6842,36.8922,36.6611,36.8922,75900.0
2011-11-28 11:30:00,63.82,63.87,63.48,63.49,66300.0,36.8749,36.9038,36.6784,36.6842,66300.0
2011-11-28 12:00:00,63.49,63.63,63.48,63.59,52800.0,36.6842,36.7651,36.6784,36.742,52800.0
2011-11-28 12:30:00,63.59,63.62,63.15,63.18,66400.0,36.742,36.7593,36.4878,36.5051,66400.0
2011-11-28 13:00:00,63.18,63.27,63.17,63.21,75700.0,36.5051,36.5571,36.4993,36.5224,75700.0
2011-11-28 13:30:00,63.21,63.25,63.06,63.08,84900.0,36.5224,36.5455,36.4358,36.4473,84900.0
2011-11-28 14:00:00,63.07,63.55,63.07,63.39,64100.0,36.4415,36.7189,36.4415,36.6264,64100.0
2011-11-28 14:30:00,63.39,63.41,63.24,63.32,87400.0,36.6264,36.638,36.5398,36.586,87400.0
2011-11-28 15:00:00,63.32,63.33,63.0,63.06,133100.0,36.586,36.5918,36.4011,36.4358,133100.0
2011-11-28 15:30:00,63.07,63.43,62.73,63.37,291900.0,36.4415,36.6496,36.2451,36.6149,291900.0
2011-11-29 09:30:00,63.63,63.94,63.29,63.82,78300.0,36.7651,36.9442,36.5687,36.8749,78300.0
2011-11-29 10:00:00,63.9,63.97,63.72,63.91,86700.0,36.9211,36.9616,36.8171,36.9269,86700.0
2011-11-29 10:30:00,63.89,63.9,63.41,63.41,47000.0,36.9153,36.9211,36.638,36.638,47000.0
2011-11-29 11:00:00,63.41,63.56,63.22,63.33,50200.0,36.638,36.7247,36.5282,36.5918,50200.0
2011-11-29 11:30:00,63.32,63.45,63.22,63.25,51300.0,36.586,36.6611,36.5282,36.5455,51300.0
2011-11-29 12:00:00,63.27,63.29,63.06,63.21,71100.0,36.5571,36.5687,36.4358,36.5224,71100.0
2011-11-29 12:30:00,63.23,63.38,63.11,63.36,37700.0,36.534,36.6207,36.4647,36.6091,37700.0
2011-11-29 13:00:00,63.35,63.4,63.29,63.29,40500.0,36.6033,36.6322,36.5687,36.5687,40500.0
2011-11-29 13:30:00,63.29,63.31,62.89,62.98,40300.0,36.5687,36.5802,36.3375,36.3895,40300.0
2011-11-29 14:00:00,62.99,63.02,62.8,62.85,45200.0,36.3953,36.4127,36.2855,36.3144,45200.0
2011-11-29 14:30:00,62.86,63.01,62.8,62.93,57500.0,36.3202,36.4069,36.2855,36.3607,57500.0
2011-11-29 15:00:00,62.95,63.26,62.92,63.0,74400.0,36.3722,36.5513,36.3549,36.4011,74400.0
2011-11-29 15:30:00,63.01,63.17,63.01,63.11,198200.0,36.4069,36.4993,36.4069,36.4647,198200.0
2011-11-30 09:30:00,65.28,65.5,63.72,63.9,235300.0,37.7185,37.8456,36.8171,36.9211,235300.0
2011-11-30 10:00:00,63.92,64.07,63.75,63.82,90000.0,36.9327,37.0193,36.8344,36.8749,90000.0
2011-11-30 10:30:00,63.81,64.03,63.81,63.89,74800.0,36.8691,36.9962,36.8691,36.9153,74800.0
2011-11-30 11:00:00,63.88,63.89,63.76,63.8,71100.0,36.9096,36.9153,36.8402,36.8633,71100.0
2011-11-30 11:30:00,63.82,63.99,63.72,63.73,72300.0,36.8749,36.9731,36.8171,36.8229,72300.0
2011-11-30 12:00:00,63.73,63.74,63.29,63.32,83100.0,36.8229,36.8287,36.5687,36.586,83100.0
2011-11-30 12:30:00,63.33,63.34,63.05,63.1,140200.0,36.5918,36.5975,36.43,36.4589,140200.0
2011-11-30 13:00:00,63.1,63.77,63.1,63.64,109000.0,36.4589,36.846,36.4589,36.7709,109000.0
2011-11-30 13:30:00,63.64,63.72,63.36,63.37,96100.0,36.7709,36.8171,36.6091,36.6149,96100.0
2011-11-30 14:00:00,63.39,63.39,63.09,63.1,155500.0,36.6264,36.6264,36.4531,36.4589,155500.0
2011-11-30 14:30:00,63.12,63.59,63.1,63.59,172200.0,36.4704,36.742,36.4589,36.742,172200.0
2011-11-30 15:00:00,63.6,63.95,63.55,63.94,172200.0,36.7478,36.95,36.7189,36.9442,172200.0
2011-11-30 15:30:00,63.95,64.04,63.51,63.59,605200.0,36.95,37.002,36.6958,36.742,605200.0
2011-12-01 09:30:00,63.65,63.65,62.79,63.56,76700.0,36.7767,36.7767,36.2798,36.7247,76700.0
2011-12-01 10:00:00,63.56,63.72,63.4,63.52,74100.0,36.7247,36.8171,36.6322,36.7016,74100.0
2011-12-01 10:30:00,63.51,63.51,63.1,63.11,79200.0,36.6958,36.6958,36.4589,36.4647,79200.0
2011-12-01 11:00:00,63.11,63.23,62.77,62.78,69600.0,36.4647,36.534,36.2682,36.274,69600.0
2011-12-01 11:30:00,62.8,62.8,62.58,62.68,51000.0,36.2855,36.2855,36.1584,36.2162,51000.0
2011-12-01 12:00:00,62.69,62.85,62.66,62.82,46200.0,36.222,36.3144,36.2046,36.2971,46200.0
2011-12-01 12:30:00,62.83,63.04,62.8,62.9,36800.0,36.3029,36.4242,36.2855,36.3433,36800.0
2011-12-01 13:00:00,62.91,63.0,62.89,62.99,28400.0,36.3491,36.4011,36.3375,36.3953,28400.0
2011-12-01 13:30:00,63.0,63.09,62.95,63.08,35200.0,36.4011,36.4531,36.3722,36.4473,35200.0
2011-12-01 14:00:00,63.1,63.1,62.92,63.01,34500.0,36.4589,36.4589,36.3549,36.4069,34500.0
2011-12-01 14:30:00,63.01,63.02,62.93,62.96,67600.0,36.4069,36.4127,36.3607,36.378,67600.0
2011-12-01 15:00:00,62.96,63.03,62.92,63.01,101900.0,36.378,36.4184,36.3549,36.4069,101900.0
2011-12-01 15:30:00,63.01,63.02,62.69,62.82,317300.0,36.4069,36.4127,36.222,36.2971,317300.0
2011-12-02 09:30:00,63.08,63.44,62.9,63.13,97000.0,36.4473,36.6553,36.3433,36.4762,97000.0
2011-12-02 10:00:00,63.1,63.34,62.87,63.34,109500.0,36.4589,36.5975,36.326,36.5975,109500.0
2011-12-02 10:30:00,63.34,64.02,63.33,63.97,124800.0,36.5975,36.9905,36.5918,36.9616,124800.0
2011-12-02 11:00:00,63.97,64.0,63.45,63.57,111400.0,36.9616,36.9789,36.6611,36.7304,111400.0
2011-12-02 11:30:00,63.58,63.79,63.51,63.57,89800.0,36.7362,36.8576,36.6958,36.7304,89800.0
2011-12-02 12:00:00,63.57,63.59,63.43,63.55,35100.0,36.7304,36.742,36.6496,36.7189,35100.0
2011-12-02 12:30:00,63.56,63.61,63.4,63.4,32900.0,36.7247,36.7536,36.6322,36.6322,32900.0
2011-12-02 13:00:00,63.4,63.65,63.39,63.54,35700.0,36.6322,36.7767,36.6264,36.7131,35700.0
2011-12-02 13:30:00,63.56,63.67,63.5,63.59,25500.0,36.7247,36.7882,36.69,36.742,25500.0
2011-12-02 14:00:00,63.59,63.68,63.45,63.57,38900.0,36.742,36.794,36.6611,36.7304,38900.0
2011-12-02 14:30:00,63.57,63.69,63.46,63.5,65600.0,36.7304,36.7998,36.6669,36.69,65600.0
2011-12-02 15:00:00,63.51,63.58,63.4,63.41,67200.0,36.6958,36.7362,36.6322,36.638,67200.0
2011-12-02 15:30:00,63.42,63.44,63.15,63.26,115600.0,36.6438,36.6553,36.4878,36.5513,115600.0
2011-12-05 09:30:00,64.13,64.15,63.62,63.97,36500.0,37.054,37.0656,36.7593,36.9616,36500.0
2011-12-05 10:00:00,63.91,64.05,63.74,64.05,37200.0,36.9269,37.0078,36.8287,37.0078,37200.0
2011-12-05 10:30:00,64.06,64.36,64.03,64.32,53500.0,37.0136,37.1869,36.9962,37.1638,53500.0
2011-12-05 11:00:00,64.32,64.56,64.3,64.49,83600.0,37.1638,37.3025,37.1522,37.262,83600.0
2011-12-05 11:30:00,64.5,64.54,64.37,64.47,63000.0,37.2678,37.2909,37.1927,37.2505,63000.0
2011-12-05 12:00:00,64.49,64.62,64.48,64.62,41900.0,37.262,37.3371,37.2562,37.3371,41900.0
2011-12-05 12:30:00,64.62,64.89,64.61,64.78,28500.0,37.3371,37.4931,37.3313,37.4296,28500.0
2011-12-05 13:00:00,64.77,64.79,64.39,64.41,39100.0,37.4238,37.4354,37.2042,37.2158,39100.0
2011-12-05 13:30:00,64.41,64.53,64.34,64.52,61300.0,37.2158,37.2851,37.1753,37.2793,61300.0
2011-12-05 14:00:00,64.52,64.57,64.35,64.55,49800.0,37.2793,37.3082,37.1811,37.2967,49800.0
2011-12-05 14:30:00,64.54,64.59,64.5,64.56,36500.0,37.2909,37.3198,37.2678,37.3025,36500.0
2011-12-05 15:00:00,64.55,64.69,64.29,64.34,121500.0,37.2967,37.3776,37.1465,37.1753,121500.0
2011-12-05 15:30:00,64.33,64.73,64.29,64.73,203700.0,37.1696,37.4007,37.1465,37.4007,203700.0
2011-12-06 09:30:00,64.7,64.83,64.22,64.41,51600.0,37.3834,37.4585,37.106,37.2158,51600.0
2011-12-06 10:00:00,64.41,64.51,64.25,64.36,42800.0,37.2158,37.2736,37.1233,37.1869,42800.0
2011-12-06 10:30:00,64.37,64.62,64.31,64.5,51800.0,37.1927,37.3371,37.158,37.2678,51800.0
2011-12-06 11:00:00,64.53,64.82,64.51,64.72,47100.0,37.2851,37.4527,37.2736,37.3949,47100.0
2011-12-06 11:30:00,64.71,64.79,64.57,64.64,25700.0,37.3891,37.4354,37.3082,37.3487,25700.0
2011-12-06 12:00:00,64.64,64.68,64.5,64.6,26400.0,37.3487,37.3718,37.2678,37.3256,26400.0
2011-12-06 12:30:00,64.6,64.68,64.46,64.52,23900.0,37.3256,37.3718,37.2447,37.2793,23900.0
2011-12-06 13:00:00,64.54,64.68,64.48,64.62,18800.0,37.2909,37.3718,37.2562,37.3371,18800.0
2011-12-06 13:30:00,64.63,64.67,64.59,64.66,26400.0,37.3429,37.366,37.3198,37.3602,26400.0
2011-12-06 14:00:00,64.64,64.85,64.64,64.78,29400.0,37.3487,37.47,37.3487,37.4296,29400.0
2011-12-06 14:30:00,64.8,64.95,64.78,64.84,34600.0,37.4411,37.5278,37.4296,37.4642,34600.0
2011-12-06 15:00:00,64.84,65.0,64.83,64.89,48700.0,37.4642,37.5567,37.4585,37.4931,48700.0
2011-12-06 15:30:00,64.89,65.0,64.84,64.9,124800.0,37.4931,37.5567,37.4642,37.4989,124800.0
2011-12-07 09:30:00,64.73,64.95,64.35,64.86,46900.0,37.4007,37.5278,37.1811,37.4758,46900.0
2011-12-07 10:00:00,64.87,65.02,64.82,64.84,50100.0,37.4816,37.5682,37.4527,37.4642,50100.0
2011-12-07 10:30:00,64.82,64.84,64.67,64.67,25500.0,37.4527,37.4642,37.366,37.366,25500.0
2011-12-07 11:00:00,64.67,65.12,64.67,65.12,30200.0,37.366,37.626,37.366,37.626,30200.0
2011-12-07 11:30:00,65.14,65.34,65.12,65.21,23100.0,37.6376,37.7531,37.626,37.678,23100.0
2011-12-07 12:00:00,65.22,65.3,64.97,65.12,79100.0,37.6838,37.73,37.5394,37.626,79100.0
2011-12-07 12:30:00,65.12,65.39,65.12,65.36,29900.0,37.626,37.782,37.626,37.7647,29900.0
2011-12-07 13:00:00,65.35,65.47,65.27,65.28,53200.0,37.7589,37.8283,37.7127,37.7185,53200.0
2011-12-07 13:30:00,65.27,65.28,65.08,65.27,40800.0,37.7127,37.7185,37.6029,37.7127,40800.0
2011-12-07 14:00:00,65.26,65.31,65.12,65.31,45800.0,37.7069,37.7358,37.626,37.7358,45800.0
2011-12-07 14:30:00,65.3,65.32,65.08,65.1,51900.0,37.73,37.7416,37.6029,37.6145,51900.0
2011-12-07 15:00:00,65.11,65.27,65.01,65.22,76500.0,37.6202,37.7127,37.5625,37.6838,76500.0
2011-12-07 15:30:00,65.22,65.57,65.16,65.47,150100.0,37.6838,37.886,37.6491,37.8283,150100.0
2011-12-08 09:30:00,65.05,65.16,64.76,65.06,59400.0,37.5856,37.6491,37.418,37.5914,59400.0
2011-12-08 10:00:00,65.05,65.07,64.86,65.04,100500.0,37.5856,37.5971,37.4758,37.5798,100500.0
2011-12-08 10:30:00,64.98,65.02,64.84,64.91,33200.0,37.5451,37.5682,37.4642,37.5047,33200.0
2011-12-08 11:00:00,64.82,64.87,64.62,64.64,33700.0,37.4527,37.4816,37.3371,37.3487,33700.0
2011-12-08 11:30:00,64.66,64.8,63.98,64.69,93100.0,37.3602,37.4411,36.9673,37.3776,93100.0
2011-12-08 12:00:00,64.69,64.93,64.66,64.89,72600.0,37.3776,37.5162,37.3602,37.4931,72600.0
2011-12-08 12:30:00,64.89,64.89,64.75,64.82,56600.0,37.4931,37.4931,37.4122,37.4527,56600.0
2011-12-08 13:00:00,64.81,65.03,64.75,64.94,70100.0,37.4469,37.574,37.4122,37.522,70100.0
2011-12-08 13:30:00,64.91,65.04,64.81,64.83,64500.0,37.5047,37.5798,37.4469,37.4585,64500.0
2011-12-08 14:00:00,64.83,64.85,64.77,64.81,64200.0,37.4585,37.47,37.4238,37.4469,64200.0
2011-12-08 14:30:00,64.81,64.89,64.77,64.85,75200.0,37.4469,37.4931,37.4238,37.47,75200.0
2011-12-08 15:00:00,64.86,65.07,64.76,64.97,97200.0,37.4758,37.5971,37.418,37.5394,97200.0
2011-12-08 15:30:00,64.97,65.01,64.26,64.39,169400.0,37.5394,37.5625,37.1291,37.2042,169400.0
2011-12-09 09:30:00,64.45,64.69,64.1,64.13,45000.0,37.2389,37.3776,37.0367,37.054,45000.0
2011-12-09 10:00:00,64.13,64.26,64.06,64.07,63900.0,37.054,37.1291,37.0136,37.0193,63900.0
2011-12-09 10:30:00,64.07,64.34,63.98,64.29,41500.0,37.0193,37.1753,36.9673,37.1465,41500.0
2011-12-09 11:00:00,64.33,64.85,64.3,64.85,79500.0,37.1696,37.47,37.1522,37.47,79500.0
2011-12-09 11:30:00,64.85,65.01,64.83,64.95,70200.0,37.47,37.5625,37.4585,37.5278,70200.0
2011-12-09 12:00:00,64.98,65.01,64.83,64.83,50900.0,37.5451,37.5625,37.4585,37.4585,50900.0
2011-12-09 12:30:00,64.81,64.89,64.76,64.86,42100.0,37.4469,37.4931,37.418,37.4758,42100.0
2011-12-09 13:00:00,64.87,64.94,64.73,64.76,47400.0,37.4816,37.522,37.4007,37.418,47400.0
2011-12-09 13:30:00,64.76,64.87,64.72,64.87,66300.0,37.418,37.4816,37.3949,37.4816,66300.0
2011-12-09 14:00:00,64.87,64.99,64.87,64.97,54200.0,37.4816,37.5509,37.4816,37.5394,54200.0
2011-12-09 14:30:00,64.97,65.18,64.95,65.05,99700.0,37.5394,37.6607,37.5278,37.5856,99700.0
2011-12-09 15:00:00,65.03,65.06,64.73,64.9,68600.0,37.574,37.5914,37.4007,37.4989,68600.0
2011-12-09 15:30:00,64.92,65.0,64.71,64.82,182100.0,37.5105,37.5567,37.3891,37.4527,182100.0
2011-12-12 09:30:00,64.16,64.16,63.78,63.97,46400.0,37.0713,37.0713,36.8518,36.9616,46400.0
2011-12-12 10:00:00,63.99,64.0,63.46,63.63,41600.0,36.9731,36.9789,36.6669,36.7651,41600.0
2011-12-12 10:30:00,63.66,63.84,63.54,63.84,44500.0,36.7824,36.8864,36.7131,36.8864,44500.0
2011-12-12 11:00:00,63.84,64.24,63.83,64.22,34900.0,36.8864,37.1176,36.8807,37.106,34900.0
2011-12-12 11:30:00,64.24,64.27,63.97,63.99,43900.0,37.1176,37.1349,36.9616,36.9731,43900.0
2011-12-12 12:00:00,63.98,64.06,63.86,63.96,17900.0,36.9673,37.0136,36.898,36.9558,17900.0
2011-12-12 12:30:00,63.98,64.18,63.87,64.14,30600.0,36.9673,37.0829,36.9038,37.0598,30600.0
2011-12-12 13:00:00,64.14,64.43,64.11,64.43,45800.0,37.0598,37.2273,37.0425,37.2273,45800.0
2011-12-12 13:30:00,64.42,64.47,64.17,64.17,23500.0,37.2216,37.2505,37.0771,37.0771,23500.0
2011-12-12 14:00:00,64.17,64.41,64.05,64.39,42100.0,37.0771,37.2158,37.0078,37.2042,42100.0
2011-12-12 14:30:00,64.38,64.48,64.26,64.45,63900.0,37.1985,37.2562,37.1291,37.2389,63900.0
2011-12-12 15:00:00,64.45,64.45,64.28,64.37,94000.0,37.2389,37.2389,37.1407,37.1927,94000.0
2011-12-12 15:30:00,64.35,64.51,64.32,64.37,196500.0,37.1811,37.2736,37.1638,37.1927,196500.0
2011-12-13 09:30:00,63.02,64.1,63.02,63.85,136100.0,36.8022,37.4329,36.8022,37.2869,136100.0
2011-12-13 10:00:00,63.9,64.01,63.75,63.77,53700.0,37.3161,37.3803,37.2285,37.2401,53700.0
2011-12-13 10:30:00,63.77,63.89,63.63,63.64,76300.0,37.2401,37.3102,37.1584,37.1642,76300.0
2011-12-13 11:00:00,63.64,63.67,63.32,63.37,98800.0,37.1642,37.1817,36.9773,37.0065,98800.0
2011-12-13 11:30:00,63.37,64.06,63.35,64.06,99500.0,37.0065,37.4095,36.9949,37.4095,99500.0
2011-12-13 12:00:00,64.08,64.13,63.96,63.97,30200.0,37.4212,37.4504,37.3511,37.3569,30200.0
2011-12-13 12:30:00,63.97,64.05,63.9,64.02,24500.0,37.3569,37.4037,37.3161,37.3861,24500.0
2011-12-13 13:00:00,64.02,64.08,63.94,63.97,34200.0,37.3861,37.4212,37.3394,37.3569,34200.0
2011-12-13 13:30:00,63.96,64.02,63.91,63.97,40100.0,37.3511,37.3861,37.3219,37.3569,40100.0
2011-12-13 14:00:00,63.98,64.0,63.74,63.81,72800.0,37.3628,37.3745,37.2226,37.2635,72800.0
2011-12-13 14:30:00,63.8,63.82,63.34,63.49,189400.0,37.2577,37.2693,36.989,37.0766,189400.0
2011-12-13 15:00:00,63.49,63.89,63.41,63.44,137000.0,37.0766,37.3102,37.0299,37.0474,137000.0
2011-12-13 15:30:00,63.44,63.57,63.15,63.53,246100.0,37.0474,37.1233,36.8781,37.1,246100.0
2011-12-14 09:30:00,62.45,63.23,62.43,62.83,178600.0,36.4693,36.9248,36.4576,36.6912,178600.0
2011-12-14 10:00:00,62.84,62.91,62.52,62.58,89100.0,36.697,36.7379,36.5102,36.5452,89100.0
2011-12-14 10:30:00,62.58,62.89,62.55,62.76,142400.0,36.5452,36.7262,36.5277,36.6503,142400.0
2011-12-14 11:00:00,62.75,63.03,62.75,63.01,84300.0,36.6445,36.808,36.6445,36.7963,84300.0
2011-12-14 11:30:00,63.01,63.07,62.97,63.04,78300.0,36.7963,36.8314,36.773,36.8138,78300.0
2011-12-14 12:00:00,63.02,63.38,63.0,63.32,67700.0,36.8022,37.0124,36.7905,36.9773,67700.0
2011-12-14 12:30:00,63.32,63.45,63.27,63.32,78200.0,36.9773,37.0533,36.9482,36.9773,78200.0
2011-12-14 13:00:00,63.3,63.56,63.22,63.54,74600.0,36.9657,37.1175,36.919,37.1058,74600.0
2011-12-14 13:30:00,63.55,63.55,63.13,63.15,88900.0,37.1117,37.1117,36.8664,36.8781,88900.0
2011-12-14 14:00:00,63.17,63.42,63.17,63.34,99500.0,36.8898,37.0357,36.8898,36.989,99500.0
2011-12-14 14:30:00,63.34,63.56,63.3,63.38,105400.0,36.989,37.1175,36.9657,37.0124,105400.0
2011-12-14 15:00:00,63.38,63.6,63.28,63.6,110100.0,37.0124,37.1409,36.954,37.1409,110100.0
2011-12-14 15:30:00,63.6,63.65,63.43,63.62,240100.0,37.1409,37.1701,37.0416,37.1525,240100.0
2011-12-15 09:30:00,64.07,64.34,63.79,64.01,37100.0,37.4153,37.573,37.2518,37.3803,37100.0
2011-12-15 10:00:00,64.09,64.21,63.98,64.16,38300.0,37.427,37.4971,37.3628,37.4679,38300.0
2011-12-15 10:30:00,64.16,64.23,63.95,64.17,37900.0,37.4679,37.5088,37.3453,37.4737,37900.0
2011-12-15 11:00:00,64.17,64.36,64.11,64.32,39600.0,37.4737,37.5847,37.4387,37.5613,39600.0
2011-12-15 11:30:00,64.32,64.4,64.25,64.39,31700.0,37.5613,37.608,37.5204,37.6022,31700.0
2011-12-15 12:00:00,64.42,64.81,64.34,64.75,51000.0,37.6197,37.8475,37.573,37.8124,51000.0
2011-12-15 12:30:00,64.75,64.77,64.53,64.56,26400.0,37.8124,37.8241,37.684,37.7015,26400.0
2011-12-15 13:00:00,64.56,64.59,64.45,64.49,21900.0,37.7015,37.719,37.6372,37.6606,21900.0
2011-12-15 13:30:00,64.49,64.76,64.41,64.7,43100.0,37.6606,37.8183,37.6139,37.7832,43100.0
2011-12-15 14:00:00,64.67,64.86,64.66,64.86,40600.0,37.7657,37.8767,37.7599,37.8767,40600.0
2011-12-15 14:30:00,64.85,64.88,64.54,64.59,55800.0,37.8708,37.8884,37.6898,37.719,55800.0
2011-12-15 15:00:00,64.58,64.61,64.48,64.5,117400.0,37.7132,37.7307,37.6548,37.6664,117400.0
2011-12-15 15:30:00,64.51,64.57,64.12,64.2,343000.0,37.6723,37.7073,37.4445,37.4912,343000.0
2011-12-16 09:30:00,64.51,65.16,64.46,65.14,177100.0,37.6723,38.0519,37.6431,38.0402,177100.0
2011-12-16 10:00:00,65.13,65.17,64.79,64.84,90200.0,38.0343,38.0577,37.8358,37.865,90200.0
2011-12-16 10:30:00,64.84,65.01,64.84,65.0,59400.0,37.865,37.9643,37.865,37.9584,59400.0
2011-12-16 11:00:00,65.01,65.01,64.87,64.93,19800.0,37.9643,37.9643,37.8825,37.9176,19800.0
2011-12-16 11:30:00,64.93,64.93,64.77,64.8,25900.0,37.9176,37.9176,37.8241,37.8416,25900.0
2011-12-16 12:00:00,64.77,64.81,64.5,64.52,61700.0,37.8241,37.8475,37.6664,37.6781,61700.0
2011-12-16 12:30:00,64.5,64.54,64.34,64.46,53100.0,37.6664,37.6898,37.573,37.6431,53100.0
2011-12-16 13:00:00,64.46,64.79,64.46,64.6,46300.0,37.6431,37.8358,37.6431,37.7248,46300.0
2011-12-16 13:30:00,64.62,64.71,64.51,64.62,46100.0,37.7365,37.7891,37.6723,37.7365,46100.0
2011-12-16 14:00:00,64.61,64.62,64.52,64.57,33500.0,37.7307,37.7365,37.6781,37.7073,33500.0
2011-12-16 14:30:00,64.57,64.77,64.57,64.7,52200.0,37.7073,37.8241,37.7073,37.7832,52200.0
2011-12-16 15:00:00,64.71,64.83,64.7,64.78,112800.0,37.7891,37.8592,37.7832,37.83,112800.0
2011-12-16 15:30:00,64.78,65.68,64.77,65.51,489500.0,37.83,38.3555,37.8241,38.2563,489500.0
2011-12-19 09:30:00,65.51,65.56,65.1,65.35,31400.0,38.2563,38.2855,38.0168,38.1628,31400.0
2011-12-19 10:00:00,65.33,65.44,65.27,65.38,37600.0,38.1511,38.2154,38.1161,38.1803,37600.0
2011-12-19 10:30:00,65.39,65.59,65.34,65.35,44200.0,38.1862,38.303,38.157,38.1628,44200.0
2011-12-19 11:00:00,65.34,66.04,65.34,65.93,90200.0,38.157,38.5658,38.157,38.5015,90200.0
2011-12-19 11:30:00,65.94,65.96,65.38,65.55,36400.0,38.5074,38.519,38.1803,38.2796,36400.0
2011-12-19 12:00:00,65.53,65.65,65.36,65.53,34200.0,38.2679,38.338,38.1687,38.2679,34200.0
2011-12-19 12:30:00,65.52,65.82,65.48,65.81,33900.0,38.2621,38.4373,38.2387,38.4314,33900.0
2011-12-19 13:00:00,65.82,65.92,65.73,65.9,40700.0,38.4373,38.4957,38.3847,38.484,40700.0
2011-12-19 13:30:00,65.87,66.15,65.82,66.07,49800.0,38.4665,38.63,38.4373,38.5833,49800.0
2011-12-19 14:00:00,66.07,66.09,65.97,66.07,40300.0,38.5833,38.595,38.5249,38.5833,40300.0
2011-12-19 14:30:00,66.06,66.08,65.94,65.97,80600.0,38.5774,38.5891,38.5074,38.5249,80600.0
2011-12-19 15:00:00,65.98,66.02,65.52,65.6,114100.0,38.5307,38.5541,38.2621,38.3088,114100.0
2011-12-19 15:30:00,65.6,65.72,65.35,65.48,181600.0,38.3088,38.3789,38.1628,38.2387,181600.0
2011-12-20 09:30:00,66.2,66.3,65.95,66.09,114100.0,38.6592,38.7176,38.5132,38.595,114100.0
2011-12-20 10:00:00,66.1,66.2,66.05,66.15,69800.0,38.6008,38.6592,38.5716,38.63,69800.0
2011-12-20 10:30:00,66.13,66.21,66.12,66.18,34000.0,38.6183,38.665,38.6125,38.6475,34000.0
2011-12-20 11:00:00,66.2,66.26,66.0,66.0,55500.0,38.6592,38.6942,38.5424,38.5424,55500.0
2011-12-20 11:30:00,66.0,66.02,65.84,66.02,48200.0,38.5424,38.5541,38.449,38.5541,48200.0
2011-12-20 12:00:00,66.01,66.18,66.0,66.17,32300.0,38.5482,38.6475,38.5424,38.6417,32300.0
2011-12-20 12:30:00,66.17,66.24,66.16,66.17,39900.0,38.6417,38.6826,38.6358,38.6417,39900.0
2011-12-20 13:00:00,66.16,66.24,66.05,66.22,42300.0,38.6358,38.6826,38.5716,38.6709,42300.0
2011-12-20 13:30:00,66.23,66.35,66.22,66.35,31300.0,38.6767,38.7468,38.6709,38.7468,31300.0
2011-12-20 14:00:00,66.35,66.61,66.3,66.58,40800.0,38.7468,38.8986,38.7176,38.8811,40800.0
2011-12-20 14:30:00,66.59,66.77,66.58,66.67,42400.0,38.8869,38.9921,38.8811,38.9337,42400.0
2011-12-20 15:00:00,66.67,66.91,66.64,66.9,105700.0,38.9337,39.0738,38.9161,39.068,105700.0
2011-12-20 15:30:00,66.91,67.11,66.72,67.1,294200.0,39.0738,39.1906,38.9629,39.1848,294200.0
2011-12-21 09:30:00,67.11,67.43,66.53,66.75,142500.0,39.1906,39.3775,38.8519,38.9804,142500.0
2011-12-21 10:00:00,66.74,66.78,66.53,66.59,159000.0,38.9745,38.9979,38.8519,38.8869,159000.0
2011-12-21 10:30:00,66.58,66.7,66.53,66.65,101300.0,38.8811,38.9512,38.8519,38.922,101300.0
2011-12-21 11:00:00,66.65,66.76,66.61,66.69,45400.0,38.922,38.9862,38.8986,38.9453,45400.0
2011-12-21 11:30:00,66.69,66.71,66.62,66.66,60800.0,38.9453,38.957,38.9045,38.9278,60800.0
2011-12-21 12:00:00,66.66,66.69,66.4,66.43,60900.0,38.9278,38.9453,38.776,38.7935,60900.0
2011-12-21 12:30:00,66.44,66.44,66.3,66.33,61400.0,38.7994,38.7994,38.7176,38.7351,61400.0
2011-12-21 13:00:00,66.34,66.42,66.15,66.17,60800.0,38.741,38.7877,38.63,38.6417,60800.0
2011-12-21 13:30:00,66.19,66.29,66.14,66.23,36600.0,38.6534,38.7118,38.6242,38.6767,36600.0
2011-12-21 14:00:00,66.23,66.25,66.01,66.08,61500.0,38.6767,38.6884,38.5482,38.5891,61500.0
2011-12-21 14:30:00,66.09,66.25,66.08,66.19,85600.0,38.595,38.6884,38.5891,38.6534,85600.0
2011-12-21 15:00:00,66.19,66.24,65.91,65.91,165700.0,38.6534,38.6826,38.4898,38.4898,165700.0
2011-12-21 15:30:00,65.93,66.1,65.92,65.96,380900.0,38.5015,38.6008,38.4957,38.519,380900.0
2011-12-22 09:30:00,66.53,66.62,66.21,66.4,43900.0,38.8519,38.9045,38.665,38.776,43900.0
2011-12-22 10:00:00,66.4,66.62,66.36,66.5,170400.0,38.776,38.9045,38.7526,38.8344,170400.0
2011-12-22 10:30:00,66.5,66.51,66.35,66.44,75000.0,38.8344,38.8402,38.7468,38.7994,75000.0
2011-12-22 11:00:00,66.44,66.52,66.23,66.25,51300.0,38.7994,38.8461,38.6767,38.6884,51300.0
2011-12-22 11:30:00,66.26,66.27,66.12,66.17,36300.0,38.6942,38.7001,38.6125,38.6417,36300.0
2011-12-22 12:00:00,66.18,66.38,66.17,66.38,39200.0,38.6475,38.7643,38.6417,38.7643,39200.0
2011-12-22 12:30:00,66.39,66.44,66.3,66.44,38200.0,38.7702,38.7994,38.7176,38.7994,38200.0
2011-12-22 13:00:00,66.44,66.45,66.05,66.12,73600.0,38.7994,38.8052,38.5716,38.6125,73600.0
2011-12-22 13:30:00,66.12,66.22,66.12,66.17,40200.0,38.6125,38.6709,38.6125,38.6417,40200.0
2011-12-22 14:00:00,66.16,66.25,66.15,66.25,61800.0,38.6358,38.6884,38.63,38.6884,61800.0
2011-12-22 14:30:00,66.25,66.28,66.14,66.17,77900.0,38.6884,38.7059,38.6242,38.6417,77900.0
2011-12-22 15:00:00,66.18,66.26,66.18,66.25,84300.0,38.6475,38.6942,38.6475,38.6884,84300.0
2011-12-22 15:30:00,66.26,66.26,66.01,66.16,220300.0,38.6942,38.6942,38.5482,38.6358,220300.0
2011-12-23 09:30:00,66.81,66.81,66.15,66.33,43600.0,39.0154,39.0154,38.63,38.7351,43600.0
2011-12-23 10:00:00,66.4,66.42,65.76,65.78,41500.0,38.776,38.7877,38.4022,38.4139,41500.0
2011-12-23 10:30:00,65.77,65.93,65.66,65.69,22000.0,38.4081,38.5015,38.3439,38.3614,22000.0
2011-12-23 11:00:00,65.69,65.92,65.68,65.92,29500.0,38.3614,38.4957,38.3555,38.4957,29500.0
2011-12-23 11:30:00,65.92,66.2,65.91,66.19,28000.0,38.4957,38.6592,38.4898,38.6534,28000.0
2011-12-23 12:00:00,66.2,66.38,66.2,66.38,19200.0,38.6592,38.7643,38.6592,38.7643,19200.0
2011-12-23 12:30:00,66.37,66.47,66.36,66.4,29000.0,38.7585,38.8169,38.7526,38.776,29000.0
2011-12-23 13:00:00,66.35,66.42,66.29,66.3,14900.0,38.7468,38.7877,38.7118,38.7176,14900.0
2011-12-23 13:30:00,66.3,66.4,66.25,66.4,23700.0,38.7176,38.776,38.6884,38.776,23700.0
2011-12-23 14:00:00,66.39,66.4,66.3,66.34,27500.0,38.7702,38.776,38.7176,38.741,27500.0
2011-12-23 14:30:00,66.34,66.4,66.32,66.35,28400.0,38.741,38.776,38.7293,38.7468,28400.0
2011-12-23 15:00:00,66.35,66.36,66.25,66.29,50500.0,38.7468,38.7526,38.6884,38.7118,50500.0
2011-12-23 15:30:00,66.28,66.42,66.28,66.41,84900.0,38.7059,38.7877,38.7059,38.7818,84900.0
2011-12-27 09:30:00,66.5,66.56,66.07,66.38,33500.0,38.8344,38.8694,38.5833,38.7643,33500.0
2011-12-27 10:00:00,66.38,66.71,66.38,66.67,22000.0,38.7643,38.957,38.7643,38.9337,22000.0
2011-12-27 10:30:00,66.68,66.69,66.55,66.61,29100.0,38.9395,38.9453,38.8636,38.8986,29100.0
2011-12-27 11:00:00,66.62,66.65,66.57,66.64,32700.0,38.9045,38.922,38.8753,38.9161,32700.0
2011-12-27 11:30:00,66.64,66.9,66.64,66.66,48200.0,38.9161,39.068,38.9161,38.9278,48200.0
2011-12-27 12:00:00,66.66,66.87,66.66,66.86,14300.0,38.9278,39.0505,38.9278,39.0446,14300.0
2011-12-27 12:30:00,66.86,67.06,66.85,67.06,13200.0,39.0446,39.1614,39.0388,39.1614,13200.0
2011-12-27 13:00:00,67.06,67.1,66.95,67.08,15800.0,39.1614,39.1848,39.0972,39.1731,15800.0
2011-12-27 13:30:00,67.07,67.41,67.06,67.31,34200.0,39.1673,39.3658,39.1614,39.3074,34200.0
2011-12-27 14:00:00,67.32,67.32,67.09,67.1,24400.0,39.3133,39.3133,39.1789,39.1848,24400.0
2011-12-27 14:30:00,67.08,67.16,67.0,67.14,16500.0,39.1731,39.2198,39.1264,39.2081,16500.0
2011-12-27 15:00:00,67.14,67.3,67.14,67.18,34900.0,39.2081,39.3016,39.2081,39.2315,34900.0
2011-12-27 15:30:00,67.18,67.2,67.03,67.1,120000.0,39.2315,39.2432,39.1439,39.1848,120000.0
2011-12-28 09:30:00,66.99,67.09,66.76,66.94,46100.0,39.1205,39.1789,38.9862,39.0913,46100.0
2011-12-28 10:00:00,66.99,67.0,66.82,66.91,52100.0,39.1205,39.1264,39.0213,39.0738,52100.0
2011-12-28 10:30:00,66.96,67.11,66.88,67.08,19100.0,39.103,39.1906,39.0563,39.1731,19100.0
2011-12-28 11:00:00,67.08,67.12,67.03,67.08,22100.0,39.1731,39.1965,39.1439,39.1731,22100.0
2011-12-28 11:30:00,67.08,67.13,66.82,66.83,25000.0,39.1731,39.2023,39.0213,39.0271,25000.0
2011-12-28 12:00:00,66.84,66.98,66.8,66.96,27300.0,39.0329,39.1147,39.0096,39.103,27300.0
2011-12-28 12:30:00,66.96,67.04,66.91,67.0,35400.0,39.103,39.1497,39.0738,39.1264,35400.0
2011-12-28 13:00:00,67.0,67.15,66.97,67.12,31500.0,39.1264,39.214,39.1089,39.1965,31500.0
2011-12-28 13:30:00,67.12,67.34,67.12,67.23,45200.0,39.1965,39.3249,39.1965,39.2607,45200.0
2011-12-28 14:00:00,67.21,67.21,67.06,67.15,43700.0,39.249,39.249,39.1614,39.214,43700.0
2011-12-28 14:30:00,67.13,67.14,67.0,67.04,47100.0,39.2023,39.2081,39.1264,39.1497,47100.0
2011-12-28 15:00:00,67.04,67.16,67.01,67.08,56500.0,39.1497,39.2198,39.1322,39.1731,56500.0
2011-12-28 15:30:00,67.08,67.15,66.95,66.99,188000.0,39.1731,39.214,39.0972,39.1205,188000.0
2011-12-29 09:30:00,67.07,67.28,66.94,67.19,17000.0,39.1673,39.2899,39.0913,39.2373,17000.0
2011-12-29 10:00:00,67.15,67.66,67.12,67.6,35600.0,39.214,39.5118,39.1965,39.4768,35600.0
2011-12-29 10:30:00,67.6,67.61,67.34,67.47,17100.0,39.4768,39.4826,39.3249,39.4008,17100.0
2011-12-29 11:00:00,67.48,67.76,67.45,67.74,29900.0,39.4067,39.5702,39.3892,39.5585,29900.0
2011-12-29 11:30:00,67.74,67.83,67.69,67.74,21600.0,39.5585,39.6111,39.5293,39.5585,21600.0
2011-12-29 12:00:00,67.76,67.79,67.39,67.4,21400.0,39.5702,39.5877,39.3541,39.36,21400.0
2011-12-29 12:30:00,67.39,67.46,67.31,67.31,23300.0,39.3541,39.395,39.3074,39.3074,23300.0
2011-12-29 13:00:00,67.31,67.51,67.31,67.5,34100.0,39.3074,39.4242,39.3074,39.4184,34100.0
2011-12-29 13:30:00,67.5,67.53,67.41,67.46,26300.0,39.4184,39.4359,39.3658,39.395,26300.0
2011-12-29 14:00:00,67.44,67.5,67.41,67.47,18100.0,39.3833,39.4184,39.3658,39.4008,18100.0
2011-12-29 14:30:00,67.47,67.52,67.33,67.33,32900.0,39.4008,39.43,39.3191,39.3191,32900.0
2011-12-29 15:00:00,67.33,67.39,67.13,67.16,75100.0,39.3191,39.3541,39.2023,39.2198,75100.0
2011-12-29 15:30:00,67.16,67.17,67.06,67.14,128100.0,39.2198,39.2257,39.1614,39.2081,128100.0
2011-12-30 09:30:00,67.42,67.44,67.08,67.27,20900.0,39.3716,39.3833,39.1731,39.2841,20900.0
2011-12-30 10:00:00,67.3,67.35,67.24,67.26,10100.0,39.3016,39.3308,39.2665,39.2782,10100.0
2011-12-30 10:30:00,67.27,67.35,67.24,67.29,8300.0,39.2841,39.3308,39.2665,39.2957,8300.0
2011-12-30 11:00:00,67.27,67.29,67.07,67.14,10800.0,39.2841,39.2957,39.1673,39.2081,10800.0
2011-12-30 11:30:00,67.16,67.18,66.96,67.03,41200.0,39.2198,39.2315,39.103,39.1439,41200.0
2011-12-30 12:00:00,67.05,67.06,66.99,67.02,15400.0,39.1556,39.1614,39.1205,39.1381,15400.0
2011-12-30 12:30:00,67.02,67.06,66.96,67.0,17700.0,39.1381,39.1614,39.103,39.1264,17700.0
2011-12-30 13:00:00,67.01,67.17,67.01,67.15,10900.0,39.1322,39.2257,39.1322,39.214,10900.0
2011-12-30 13:30:00,67.16,67.26,67.15,67.26,12800.0,39.2198,39.2782,39.214,39.2782,12800.0
2011-12-30 14:00:00,67.25,67.26,67.05,67.07,21800.0,39.2724,39.2782,39.1556,39.1673,21800.0
2011-12-30 14:30:00,67.09,67.13,66.91,66.92,22800.0,39.1789,39.2023,39.0738,39.0797,22800.0
2011-12-30 15:00:00,66.93,67.01,66.88,66.9,25200.0,39.0855,39.1322,39.0563,39.068,25200.0
2011-12-30 15:30:00,66.91,66.92,66.66,66.67,157600.0,39.0738,39.0797,38.9278,38.9337,157600.0
2012-01-03 09:30:00,67.83,68.01,67.25,67.55,51100.0,39.6111,39.7162,39.2724,39.4476,51100.0
2012-01-03 10:00:00,67.55,67.93,67.37,67.37,60700.0,39.4476,39.6695,39.3425,39.3425,60700.0
2012-01-03 10:30:00,67.37,67.44,67.25,67.27,30800.0,39.3425,39.3833,39.2724,39.2841,30800.0
2012-01-03 11:00:00,67.25,67.3,67.01,67.11,34700.0,39.2724,39.3016,39.1322,39.1906,34700.0
2012-01-03 11:30:00,67.11,67.13,66.7,66.7,115600.0,39.1906,39.2023,38.9512,38.9512,115600.0
2012-01-03 12:00:00,66.68,66.71,66.43,66.5,45200.0,38.9395,38.957,38.7935,38.8344,45200.0
2012-01-03 12:30:00,66.51,66.56,66.0,66.08,43900.0,38.8402,38.8694,38.5424,38.5891,43900.0
2012-01-03 13:00:00,66.07,66.18,65.92,65.92,29500.0,38.5833,38.6475,38.4957,38.4957,29500.0
2012-01-03 13:30:00,65.92,66.18,65.88,66.06,44100.0,38.4957,38.6475,38.4723,38.5774,44100.0
2012-01-03 14:00:00,66.08,66.38,66.03,66.38,39200.0,38.5891,38.7643,38.5599,38.7643,39200.0
2012-01-03 14:30:00,66.4,66.66,66.35,66.59,53400.0,38.776,38.9278,38.7468,38.8869,53400.0
2012-01-03 15:00:00,66.59,66.61,66.27,66.27,78000.0,38.8869,38.8986,38.7001,38.7001,78000.0
2012-01-03 15:30:00,66.26,66.44,66.21,66.33,160500.0,38.6942,38.7994,38.665,38.7351,160500.0
2012-01-04 09:30:00,66.01,66.43,65.58,65.65,144200.0,38.5482,38.7935,38.2971,38.338,144200.0
2012-01-04 10:00:00,65.59,65.77,65.28,65.28,49900.0,38.303,38.4081,38.1219,38.1219,49900.0
2012-01-04 10:30:00,65.25,65.51,65.22,65.51,59500.0,38.1044,38.2563,38.0869,38.2563,59500.0
2012-01-04 11:00:00,65.56,65.77,65.33,65.34,56500.0,38.2855,38.4081,38.1511,38.157,56500.0
2012-01-04 11:30:00,65.34,65.48,65.25,65.44,71700.0,38.157,38.2387,38.1044,38.2154,71700.0
2012-01-04 12:00:00,65.44,65.59,65.39,65.55,46200.0,38.2154,38.303,38.1862,38.2796,46200.0
2012-01-04 12:30:00,65.55,65.61,65.51,65.55,33200.0,38.2796,38.3147,38.2563,38.2796,33200.0
2012-01-04 13:00:00,65.55,65.68,65.53,65.61,56800.0,38.2796,38.3555,38.2679,38.3147,56800.0
2012-01-04 13:30:00,65.61,65.64,65.5,65.64,49700.0,38.3147,38.3322,38.2504,38.3322,49700.0
2012-01-04 14:00:00,65.64,65.91,65.63,65.87,55400.0,38.3322,38.4898,38.3263,38.4665,55400.0
2012-01-04 14:30:00,65.85,65.91,65.78,65.83,58900.0,38.4548,38.4898,38.4139,38.4431,58900.0
2012-01-04 15:00:00,65.83,65.86,65.8,65.85,67200.0,38.4431,38.4606,38.4256,38.4548,67200.0
2012-01-04 15:30:00,65.85,65.88,65.51,65.54,163500.0,38.4548,38.4723,38.2563,38.2738,163500.0
2012-01-05 09:30:00,65.48,65.62,65.0,65.17,57000.0,38.2387,38.3205,37.9584,38.0577,57000.0
2012-01-05 10:00:00,65.17,65.47,65.06,65.34,120000.0,38.0577,38.2329,37.9935,38.157,120000.0
2012-01-05 10:30:00,65.35,65.43,65.21,65.25,67100.0,38.1628,38.2095,38.0811,38.1044,67100.0
2012-01-05 11:00:00,65.26,65.4,65.2,65.33,87900.0,38.1103,38.192,38.0752,38.1511,87900.0
2012-01-05 11:30:00,65.32,65.33,65.21,65.26,141000.0,38.1453,38.1511,38.0811,38.1103,141000.0
2012-01-05 12:00:00,65.26,65.29,65.16,65.25,122000.0,38.1103,38.1278,38.0519,38.1044,122000.0
2012-01-05 12:30:00,65.25,65.5,65.15,65.49,55400.0,38.1044,38.2504,38.046,38.2446,55400.0
2012-01-05 13:00:00,65.49,65.73,65.45,65.58,36100.0,38.2446,38.3847,38.2212,38.2971,36100.0
2012-01-05 13:30:00,65.61,65.74,65.43,65.74,75000.0,38.3147,38.3906,38.2095,38.3906,75000.0
2012-01-05 14:00:00,65.73,66.02,65.73,65.88,45400.0,38.3847,38.5541,38.3847,38.4723,45400.0
2012-01-05 14:30:00,65.88,65.9,65.62,65.66,65100.0,38.4723,38.484,38.3205,38.3439,65100.0
2012-01-05 15:00:00,65.67,65.98,65.61,65.88,55300.0,38.3497,38.5307,38.3147,38.4723,55300.0
2012-01-05 15:30:00,65.87,66.13,65.84,66.06,209600.0,38.4665,38.6183,38.449,38.5774,209600.0
2012-01-06 09:30:00,66.26,66.4,65.98,65.98,84200.0,38.6942,38.776,38.5307,38.5307,84200.0
2012-01-06 10:00:00,65.97,66.56,65.97,66.48,65500.0,38.5249,38.8694,38.5249,38.8227,65500.0
2012-01-06 10:30:00,66.45,66.99,66.45,66.81,40200.0,38.8052,39.1205,38.8052,39.0154,40200.0
2012-01-06 11:00:00,66.8,66.95,66.79,66.94,45100.0,39.0096,39.0972,39.0037,39.0913,45100.0
2012-01-06 11:30:00,66.93,67.15,66.92,67.0,33300.0,39.0855,39.214,39.0797,39.1264,33300.0
2012-01-06 12:00:00,66.99,67.05,66.91,66.92,71600.0,39.1205,39.1556,39.0738,39.0797,71600.0
2012-01-06 12:30:00,66.9,66.96,66.75,66.77,38400.0,39.068,39.103,38.9804,38.9921,38400.0
2012-01-06 13:00:00,66.76,66.88,66.76,66.78,49500.0,38.9862,39.0563,38.9862,38.9979,49500.0
2012-01-06 13:30:00,66.76,67.01,66.63,66.98,47900.0,38.9862,39.1322,38.9103,39.1147,47900.0
2012-01-06 14:00:00,66.97,67.0,66.65,66.66,50400.0,39.1089,39.1264,38.922,38.9278,50400.0
2012-01-06 14:30:00,66.65,66.7,66.57,66.6,52700.0,38.922,38.9512,38.8753,38.8928,52700.0
2012-01-06 15:00:00,66.6,66.68,66.57,66.67,66800.0,38.8928,38.9395,38.8753,38.9337,66800.0
2012-01-06 15:30:00,66.67,66.78,66.62,66.7,207100.0,38.9337,38.9979,38.9045,38.9512,207100.0
2012-01-09 09:30:00,66.83,66.83,66.21,66.43,44600.0,39.0271,39.0271,38.665,38.7935,44600.0
2012-01-09 10:00:00,66.48,66.64,66.4,66.56,78800.0,38.8227,38.9161,38.776,38.8694,78800.0
2012-01-09 10:30:00,66.57,66.68,66.5,66.55,70700.0,38.8753,38.9395,38.8344,38.8636,70700.0
2012-01-09 11:00:00,66.57,66.71,66.54,66.58,40400.0,38.8753,38.957,38.8578,38.8811,40400.0
2012-01-09 11:30:00,66.6,66.66,66.49,66.56,33400.0,38.8928,38.9278,38.8286,38.8694,33400.0
2012-01-09 12:00:00,66.57,66.59,66.46,66.46,59600.0,38.8753,38.8869,38.811,38.811,59600.0
2012-01-09 12:30:00,66.47,66.51,66.36,66.47,32000.0,38.8169,38.8402,38.7526,38.8169,32000.0
2012-01-09 13:00:00,66.46,66.47,66.32,66.36,14700.0,38.811,38.8169,38.7293,38.7526,14700.0
2012-01-09 13:30:00,66.37,66.48,66.35,66.46,40000.0,38.7585,38.8227,38.7468,38.811,40000.0
2012-01-09 14:00:00,66.46,66.53,66.43,66.48,57400.0,38.811,38.8519,38.7935,38.8227,57400.0
2012-01-09 14:30:00,66.48,66.5,66.39,66.47,61900.0,38.8227,38.8344,38.7702,38.8169,61900.0
2012-01-09 15:00:00,66.46,66.53,66.39,66.45,53400.0,38.811,38.8519,38.7702,38.8052,53400.0
2012-01-09 15:30:00,66.47,66.85,66.41,66.62,170000.0,38.8169,39.0388,38.7818,38.9045,170000.0
2012-01-10 09:30:00,66.88,67.0,66.3,66.35,77700.0,39.0563,39.1264,38.7176,38.7468,77700.0
2012-01-10 10:00:00,66.36,66.64,66.28,66.59,58000.0,38.7526,38.9161,38.7059,38.8869,58000.0
2012-01-10 10:30:00,66.59,66.64,66.49,66.51,41600.0,38.8869,38.9161,38.8286,38.8402,41600.0
2012-01-10 11:00:00,66.51,66.52,66.44,66.5,59300.0,38.8402,38.8461,38.7994,38.8344,59300.0
2012-01-10 11:30:00,66.49,66.61,66.49,66.55,48000.0,38.8286,38.8986,38.8286,38.8636,48000.0
2012-01-10 12:00:00,66.54,66.6,66.51,66.56,51900.0,38.8578,38.8928,38.8402,38.8694,51900.0
2012-01-10 12:30:00,66.56,66.67,66.55,66.67,48100.0,38.8694,38.9337,38.8636,38.9337,48100.0
2012-01-10 13:00:00,66.66,66.71,66.59,66.62,34100.0,38.9278,38.957,38.8869,38.9045,34100.0
2012-01-10 13:30:00,66.62,66.7,66.59,66.69,48900.0,38.9045,38.9512,38.8869,38.9453,48900.0
2012-01-10 14:00:00,66.7,66.9,66.66,66.86,45900.0,38.9512,39.068,38.9278,39.0446,45900.0
2012-01-10 14:30:00,66.85,67.0,66.84,66.92,70500.0,39.0388,39.1264,39.0329,39.0797,70500.0
2012-01-10 15:00:00,66.92,66.92,66.7,66.72,50100.0,39.0797,39.0797,38.9512,38.9629,50100.0
2012-01-10 15:30:00,66.72,66.91,66.67,66.88,152500.0,38.9629,39.0738,38.9337,39.0563,152500.0
2012-01-11 09:30:00,66.87,66.94,66.54,66.78,22700.0,39.0505,39.0913,38.8578,38.9979,22700.0
2012-01-11 10:00:00,66.76,67.0,66.75,66.97,83000.0,38.9862,39.1264,38.9804,39.1089,83000.0
2012-01-11 10:30:00,66.98,67.07,66.91,66.98,154200.0,39.1147,39.1673,39.0738,39.1147,154200.0
2012-01-11 11:00:00,67.0,67.11,66.76,66.8,53500.0,39.1264,39.1906,38.9862,39.0096,53500.0
2012-01-11 11:30:00,66.81,66.9,66.67,66.82,51000.0,39.0154,39.068,38.9337,39.0213,51000.0
2012-01-11 12:00:00,66.81,66.94,66.71,66.92,33000.0,39.0154,39.0913,38.957,39.0797,33000.0
2012-01-11 12:30:00,66.92,67.0,66.82,66.93,33200.0,39.0797,39.1264,39.0213,39.0855,33200.0
2012-01-11 13:00:00,66.92,67.14,66.92,67.1,35100.0,39.0797,39.2081,39.0797,39.1848,35100.0
2012-01-11 13:30:00,67.1,67.21,67.04,67.18,23100.0,39.1848,39.249,39.1497,39.2315,23100.0
2012-01-11 14:00:00,67.15,67.24,66.97,67.02,25400.0,39.214,39.2665,39.1089,39.1381,25400.0
2012-01-11 14:30:00,67.02,67.07,66.91,66.99,40800.0,39.1381,39.1673,39.0738,39.1205,40800.0
2012-01-11 15:00:00,67.0,67.11,66.96,67.06,36700.0,39.1264,39.1906,39.103,39.1614,36700.0
2012-01-11 15:30:00,67.06,67.19,67.0,67.16,128900.0,39.1614,39.2373,39.1264,39.2198,128900.0
2012-01-12 09:30:00,66.54,67.13,66.46,66.75,40700.0,38.8578,39.2023,38.811,38.9804,40700.0
2012-01-12 10:00:00,66.71,66.8,66.54,66.54,49500.0,38.957,39.0096,38.8578,38.8578,49500.0
2012-01-12 10:30:00,66.51,66.64,66.35,66.35,119200.0,38.8402,38.9161,38.7468,38.7468,119200.0
2012-01-12 11:00:00,66.33,66.5,66.31,66.46,303200.0,38.7351,38.8344,38.7234,38.811,303200.0
2012-01-12 11:30:00,66.48,66.5,66.4,66.43,35400.0,38.8227,38.8344,38.776,38.7935,35400.0
2012-01-12 12:00:00,66.42,66.49,66.4,66.48,28800.0,38.7877,38.8286,38.776,38.8227,28800.0
2012-01-12 12:30:00,66.48,66.5,66.4,66.49,74900.0,38.8227,38.8344,38.776,38.8286,74900.0
2012-01-12 13:00:00,66.49,66.55,66.44,66.46,46500.0,38.8286,38.8636,38.7994,38.811,46500.0
2012-01-12 13:30:00,66.46,66.57,66.4,66.53,54400.0,38.811,38.8753,38.776,38.8519,54400.0
2012-01-12 14:00:00,66.52,66.52,66.39,66.49,71700.0,38.8461,38.8461,38.7702,38.8286,71700.0
2012-01-12 14:30:00,66.49,66.65,66.49,66.62,67700.0,38.8286,38.922,38.8286,38.9045,67700.0
2012-01-12 15:00:00,66.62,66.74,66.57,66.72,97900.0,38.9045,38.9745,38.8753,38.9629,97900.0
2012-01-12 15:30:00,66.71,66.81,66.69,66.79,138200.0,38.957,39.0154,38.9453,39.0037,138200.0
2012-01-13 09:30:00,66.74,67.1,66.62,66.63,25000.0,38.9745,39.1848,38.9045,38.9103,25000.0
2012-01-13 10:00:00,66.63,66.75,66.22,66.75,41100.0,38.9103,38.9804,38.6709,38.9804,41100.0
2012-01-13 10:30:00,66.7,66.82,66.55,66.6,34000.0,38.9512,39.0213,38.8636,38.8928,34000.0
2012-01-13 11:00:00,66.6,66.64,66.5,66.6,27900.0,38.8928,38.9161,38.8344,38.8928,27900.0
2012-01-13 11:30:00,66.59,66.69,66.58,66.66,47700.0,38.8869,38.9453,38.8811,38.9278,47700.0
2012-01-13 12:00:00,66.66,66.69,66.48,66.62,22400.0,38.9278,38.9453,38.8227,38.9045,22400.0
2012-01-13 12:30:00,66.62,66.68,66.58,66.62,20200.0,38.9045,38.9395,38.8811,38.9045,20200.0
2012-01-13 13:00:00,66.6,66.62,66.42,66.61,17100.0,38.8928,38.9045,38.7877,38.8986,17100.0
2012-01-13 13:30:00,66.61,66.62,66.54,66.56,16900.0,38.8986,38.9045,38.8578,38.8694,16900.0
2012-01-13 14:00:00,66.58,66.64,66.53,66.58,23900.0,38.8811,38.9161,38.8519,38.8811,23900.0
2012-01-13 14:30:00,66.59,66.61,66.49,66.53,27000.0,38.8869,38.8986,38.8286,38.8519,27000.0
2012-01-13 15:00:00,66.53,66.57,66.46,66.51,51700.0,38.8519,38.8753,38.811,38.8402,51700.0
2012-01-13 15:30:00,66.52,66.58,66.46,66.53,186200.0,38.8461,38.8811,38.811,38.8519,186200.0
2012-01-17 09:30:00,67.19,67.34,66.91,66.97,62900.0,39.2373,39.3249,39.0738,39.1089,62900.0
2012-01-17 10:00:00,66.98,67.13,66.9,67.03,46500.0,39.1147,39.2023,39.068,39.1439,46500.0
2012-01-17 10:30:00,67.03,67.11,66.87,66.97,22800.0,39.1439,39.1906,39.0505,39.1089,22800.0
2012-01-17 11:00:00,66.95,67.21,66.95,67.19,27200.0,39.0972,39.249,39.0972,39.2373,27200.0
2012-01-17 11:30:00,67.19,67.24,67.08,67.11,36800.0,39.2373,39.2665,39.1731,39.1906,36800.0
2012-01-17 12:00:00,67.11,67.19,67.09,67.15,26200.0,39.1906,39.2373,39.1789,39.214,26200.0
2012-01-17 12:30:00,67.15,67.19,67.1,67.13,18500.0,39.214,39.2373,39.1848,39.2023,18500.0
2012-01-17 13:00:00,67.1,67.25,67.1,67.19,51500.0,39.1848,39.2724,39.1848,39.2373,51500.0
2012-01-17 13:30:00,67.2,67.24,67.14,67.19,44600.0,39.2432,39.2665,39.2081,39.2373,44600.0
2012-01-17 14:00:00,67.19,67.22,67.19,67.2,54200.0,39.2373,39.2549,39.2373,39.2432,54200.0
2012-01-17 14:30:00,67.21,67.21,66.96,66.98,61500.0,39.249,39.249,39.103,39.1147,61500.0
2012-01-17 15:00:00,66.97,67.02,66.72,66.88,42500.0,39.1089,39.1381,38.9629,39.0563,42500.0
2012-01-17 15:30:00,66.89,67.03,66.8,66.98,115400.0,39.0621,39.1439,39.0096,39.1147,115400.0
2012-01-18 09:30:00,67.2,67.54,67.09,67.5,63800.0,39.2432,39.4417,39.1789,39.4184,63800.0
2012-01-18 10:00:00,67.5,67.6,67.46,67.47,75800.0,39.4184,39.4768,39.395,39.4008,75800.0
2012-01-18 10:30:00,67.47,67.7,67.47,67.58,93100.0,39.4008,39.5352,39.4008,39.4651,93100.0
2012-01-18 11:00:00,67.58,67.7,67.5,67.64,83700.0,39.4651,39.5352,39.4184,39.5001,83700.0
2012-01-18 11:30:00,67.64,67.68,67.55,67.55,30100.0,39.5001,39.5235,39.4476,39.4476,30100.0
2012-01-18 12:00:00,67.55,67.58,67.42,67.42,37200.0,39.4476,39.4651,39.3716,39.3716,37200.0
2012-01-18 12:30:00,67.42,67.49,67.35,67.35,45500.0,39.3716,39.4125,39.3308,39.3308,45500.0
2012-01-18 13:00:00,67.35,67.44,67.22,67.44,37700.0,39.3308,39.3833,39.2549,39.3833,37700.0
2012-01-18 13:30:00,67.44,67.52,67.22,67.26,31200.0,39.3833,39.43,39.2549,39.2782,31200.0
2012-01-18 14:00:00,67.24,67.41,67.2,67.35,73900.0,39.2665,39.3658,39.2432,39.3308,73900.0
2012-01-18 14:30:00,67.33,67.34,67.06,67.26,77300.0,39.3191,39.3249,39.1614,39.2782,77300.0
2012-01-18 15:00:00,67.27,67.32,67.2,67.31,67400.0,39.2841,39.3133,39.2432,39.3074,67400.0
2012-01-18 15:30:00,67.3,67.32,67.17,67.3,134000.0,39.3016,39.3133,39.2257,39.3016,134000.0
2012-01-19 09:30:00,67.0,67.13,66.77,66.99,93800.0,39.1264,39.2023,38.9921,39.1205,93800.0
2012-01-19 10:00:00,66.98,67.31,66.97,67.28,47300.0,39.1147,39.3074,39.1089,39.2899,47300.0
2012-01-19 10:30:00,67.29,67.6,67.29,67.55,87400.0,39.2957,39.4768,39.2957,39.4476,87400.0
2012-01-19 11:00:00,67.55,67.65,67.39,67.63,56600.0,39.4476,39.506,39.3541,39.4943,56600.0
2012-01-19 11:30:00,67.62,67.79,67.59,67.68,27300.0,39.4884,39.5877,39.4709,39.5235,27300.0
2012-01-19 12:00:00,67.68,67.75,67.39,67.39,43100.0,39.5235,39.5644,39.3541,39.3541,43100.0
2012-01-19 12:30:00,67.39,67.43,67.26,67.31,37900.0,39.3541,39.3775,39.2782,39.3074,37900.0
2012-01-19 13:00:00,67.32,67.36,67.25,67.32,49700.0,39.3133,39.3366,39.2724,39.3133,49700.0
2012-01-19 13:30:00,67.34,67.39,67.27,67.27,27800.0,39.3249,39.3541,39.2841,39.2841,27800.0
2012-01-19 14:00:00,67.27,67.38,67.25,67.34,26700.0,39.2841,39.3483,39.2724,39.3249,26700.0
2012-01-19 14:30:00,67.34,67.42,67.33,67.38,61700.0,39.3249,39.3716,39.3191,39.3483,61700.0
2012-01-19 15:00:00,67.4,67.6,67.4,67.59,59000.0,39.36,39.4768,39.36,39.4709,59000.0
2012-01-19 15:30:00,67.59,67.61,67.37,67.55,196700.0,39.4709,39.4826,39.3425,39.4476,196700.0
2012-01-20 09:30:00,67.47,67.9,67.26,67.74,69800.0,39.4008,39.652,39.2782,39.5585,69800.0
2012-01-20 10:00:00,67.74,67.8,67.68,67.73,45200.0,39.5585,39.5936,39.5235,39.5527,45200.0
2012-01-20 10:30:00,67.75,67.84,67.64,67.74,44200.0,39.5644,39.6169,39.5001,39.5585,44200.0
2012-01-20 11:00:00,67.75,67.99,67.75,67.84,46900.0,39.5644,39.7045,39.5644,39.6169,46900.0
2012-01-20 11:30:00,67.84,67.84,67.6,67.76,64100.0,39.6169,39.6169,39.4768,39.5702,64100.0
2012-01-20 12:00:00,67.77,67.79,67.69,67.75,32800.0,39.576,39.5877,39.5293,39.5644,32800.0
2012-01-20 12:30:00,67.75,67.8,67.67,67.73,64800.0,39.5644,39.5936,39.5176,39.5527,64800.0
2012-01-20 13:00:00,67.74,67.75,67.67,67.68,20200.0,39.5585,39.5644,39.5176,39.5235,20200.0
2012-01-20 13:30:00,67.65,67.75,67.62,67.72,47800.0,39.506,39.5644,39.4884,39.5468,47800.0
2012-01-20 14:00:00,67.72,67.81,67.7,67.77,39200.0,39.5468,39.5994,39.5352,39.576,39200.0
2012-01-20 14:30:00,67.76,67.92,67.71,67.92,73500.0,39.5702,39.6636,39.541,39.6636,73500.0
2012-01-20 15:00:00,67.92,67.99,67.88,67.97,71300.0,39.6636,39.7045,39.6403,39.6928,71300.0
2012-01-20 15:30:00,67.97,68.03,67.85,68.03,243600.0,39.6928,39.7279,39.6228,39.7279,243600.0
2012-01-23 09:30:00,68.28,68.5,68.03,68.32,47900.0,39.8739,40.0023,39.7279,39.8972,47900.0
2012-01-23 10:00:00,68.31,68.5,68.27,68.41,38200.0,39.8914,40.0023,39.868,39.9498,38200.0
2012-01-23 10:30:00,68.41,68.43,68.17,68.22,53400.0,39.9498,39.9615,39.8096,39.8388,53400.0
2012-01-23 11:00:00,68.25,68.34,68.1,68.19,39100.0,39.8563,39.9089,39.7688,39.8213,39100.0
2012-01-23 11:30:00,68.2,68.21,67.92,68.04,57200.0,39.8272,39.833,39.6636,39.7337,57200.0
2012-01-23 12:00:00,68.05,68.11,67.94,68.08,43100.0,39.7396,39.7746,39.6753,39.7571,43100.0
2012-01-23 12:30:00,68.07,68.19,68.02,68.12,63000.0,39.7512,39.8213,39.722,39.7804,63000.0
2012-01-23 13:00:00,68.12,68.4,68.09,68.38,33300.0,39.7804,39.9439,39.7629,39.9323,33300.0
2012-01-23 13:30:00,68.37,68.39,68.09,68.18,33500.0,39.9264,39.9381,39.7629,39.8155,33500.0
2012-01-23 14:00:00,68.18,68.25,68.06,68.12,30700.0,39.8155,39.8563,39.7454,39.7804,30700.0
2012-01-23 14:30:00,68.14,68.2,68.03,68.18,64500.0,39.7921,39.8272,39.7279,39.8155,64500.0
2012-01-23 15:00:00,68.17,68.28,68.12,68.25,62500.0,39.8096,39.8739,39.7804,39.8563,62500.0
2012-01-23 15:30:00,68.24,68.44,68.12,68.4,155200.0,39.8505,39.9673,39.7804,39.9439,155200.0
2012-01-24 09:30:00,67.98,68.21,67.78,67.86,51700.0,39.6987,39.833,39.5819,39.6286,51700.0
2012-01-24 10:00:00,67.87,67.98,67.85,67.85,68300.0,39.6344,39.6987,39.6228,39.6228,68300.0
2012-01-24 10:30:00,67.86,67.98,67.78,67.83,53000.0,39.6286,39.6987,39.5819,39.6111,53000.0
2012-01-24 11:00:00,67.85,68.11,67.84,68.06,40800.0,39.6228,39.7746,39.6169,39.7454,40800.0
2012-01-24 11:30:00,68.05,68.19,68.0,68.05,35700.0,39.7396,39.8213,39.7104,39.7396,35700.0
2012-01-24 12:00:00,68.05,68.17,67.93,67.99,54900.0,39.7396,39.8096,39.6695,39.7045,54900.0
2012-01-24 12:30:00,67.98,68.18,67.95,68.14,67300.0,39.6987,39.8155,39.6812,39.7921,67300.0
2012-01-24 13:00:00,68.15,68.16,67.95,67.98,101200.0,39.798,39.8038,39.6812,39.6987,101200.0
2012-01-24 13:30:00,67.96,68.0,67.77,67.77,28300.0,39.687,39.7104,39.576,39.576,28300.0
2012-01-24 14:00:00,67.75,67.87,67.74,67.8,56000.0,39.5644,39.6344,39.5585,39.5936,56000.0
2012-01-24 14:30:00,67.8,67.94,67.71,67.73,85600.0,39.5936,39.6753,39.541,39.5527,85600.0
2012-01-24 15:00:00,67.72,67.8,67.6,67.66,78800.0,39.5468,39.5936,39.4768,39.5118,78800.0
2012-01-24 15:30:00,67.66,67.71,67.59,67.69,159000.0,39.5118,39.541,39.4709,39.5293,159000.0
2012-01-25 09:30:00,67.62,68.07,67.54,67.63,46300.0,39.4884,39.7512,39.4417,39.4943,46300.0
2012-01-25 10:00:00,67.7,68.07,67.65,68.05,102200.0,39.5352,39.7512,39.506,39.7396,102200.0
2012-01-25 10:30:00,68.05,68.37,67.99,68.36,35600.0,39.7396,39.9264,39.7045,39.9206,35600.0
2012-01-25 11:00:00,68.38,68.49,68.28,68.46,74100.0,39.9323,39.9965,39.8739,39.979,74100.0
2012-01-25 11:30:00,68.45,68.51,68.44,68.5,32200.0,39.9731,40.0082,39.9673,40.0023,32200.0
2012-01-25 12:00:00,68.5,68.67,68.35,68.61,51900.0,40.0023,40.1016,39.9147,40.0666,51900.0
2012-01-25 12:30:00,68.63,68.77,68.53,68.7,32900.0,40.0783,40.16,40.0199,40.1191,32900.0
2012-01-25 13:00:00,68.7,68.89,68.68,68.8,43000.0,40.1191,40.2301,40.1075,40.1775,43000.0
2012-01-25 13:30:00,68.79,69.09,68.77,68.87,40100.0,40.1717,40.3469,40.16,40.2184,40100.0
2012-01-25 14:00:00,68.88,68.88,68.57,68.6,47800.0,40.2243,40.2243,40.0432,40.0607,47800.0
2012-01-25 14:30:00,68.63,68.86,68.62,68.67,64600.0,40.0783,40.2126,40.0724,40.1016,64600.0
2012-01-25 15:00:00,68.67,68.82,68.46,68.79,70300.0,40.1016,40.1892,39.979,40.1717,70300.0
2012-01-25 15:30:00,68.79,68.9,68.73,68.83,99400.0,40.1717,40.2359,40.1367,40.1951,99400.0
2012-01-26 09:30:00,69.26,69.54,69.05,69.54,64800.0,40.4462,40.6097,40.3235,40.6097,64800.0
2012-01-26 10:00:00,69.62,69.75,69.23,69.44,50700.0,40.6564,40.7323,40.4286,40.5513,50700.0
2012-01-26 10:30:00,69.42,69.7,69.4,69.58,38100.0,40.5396,40.7031,40.5279,40.633,38100.0
2012-01-26 11:00:00,69.56,69.7,69.52,69.62,55300.0,40.6214,40.7031,40.598,40.6564,55300.0
2012-01-26 11:30:00,69.64,69.85,69.58,69.83,49700.0,40.6681,40.7907,40.633,40.779,49700.0
2012-01-26 12:00:00,69.83,69.84,69.71,69.79,68100.0,40.779,40.7849,40.709,40.7557,68100.0
2012-01-26 12:30:00,69.8,69.82,69.59,69.72,43400.0,40.7615,40.7732,40.6389,40.7148,43400.0
2012-01-26 13:00:00,69.73,69.87,69.73,69.78,26700.0,40.7206,40.8024,40.7206,40.7498,26700.0
2012-01-26 13:30:00,69.76,69.76,69.56,69.66,28000.0,40.7382,40.7382,40.6214,40.6798,28000.0
2012-01-26 14:00:00,69.66,69.81,69.52,69.53,62700.0,40.6798,40.7674,40.598,40.6038,62700.0
2012-01-26 14:30:00,69.53,69.59,69.41,69.54,42800.0,40.6038,40.6389,40.5338,40.6097,42800.0
2012-01-26 15:00:00,69.56,69.59,69.41,69.43,41300.0,40.6214,40.6389,40.5338,40.5454,41300.0
2012-01-26 15:30:00,69.4,69.63,69.38,69.61,99900.0,40.5279,40.6622,40.5162,40.6506,99900.0
2012-01-27 09:30:00,69.76,69.76,69.15,69.5,32800.0,40.7382,40.7382,40.3819,40.5863,32800.0
2012-01-27 10:00:00,69.42,69.5,69.18,69.19,25800.0,40.5396,40.5863,40.3994,40.4053,25800.0
2012-01-27 10:30:00,69.2,69.42,69.18,69.42,21200.0,40.4111,40.5396,40.3994,40.5396,21200.0
2012-01-27 11:00:00,69.41,69.59,69.36,69.51,56700.0,40.5338,40.6389,40.5046,40.5922,56700.0
2012-01-27 11:30:00,69.51,69.58,69.36,69.43,29400.0,40.5922,40.633,40.5046,40.5454,29400.0
2012-01-27 12:00:00,69.46,69.68,69.41,69.68,40800.0,40.563,40.6914,40.5338,40.6914,40800.0
2012-01-27 12:30:00,69.68,69.79,69.56,69.65,24900.0,40.6914,40.7557,40.6214,40.6739,24900.0
2012-01-27 13:00:00,69.63,69.65,69.34,69.41,40400.0,40.6622,40.6739,40.4929,40.5338,40400.0
2012-01-27 13:30:00,69.39,69.5,69.35,69.46,21200.0,40.5221,40.5863,40.4987,40.563,21200.0
2012-01-27 14:00:00,69.48,69.89,69.48,69.89,45900.0,40.5746,40.8141,40.5746,40.8141,45900.0
2012-01-27 14:30:00,69.87,70.15,69.87,70.07,64700.0,40.8024,40.9659,40.8024,40.9192,64700.0
2012-01-27 15:00:00,70.09,70.28,69.97,69.99,47700.0,40.9309,41.0418,40.8608,40.8725,47700.0
2012-01-27 15:30:00,70.0,70.25,69.98,70.04,130700.0,40.8783,41.0243,40.8666,40.9017,130700.0
2012-01-30 09:30:00,69.7,69.87,69.52,69.65,65700.0,40.7031,40.8024,40.598,40.6739,65700.0
2012-01-30 10:00:00,69.66,69.91,69.5,69.75,48200.0,40.6798,40.8257,40.5863,40.7323,48200.0
2012-01-30 10:30:00,69.76,69.95,69.71,69.74,66400.0,40.7382,40.8491,40.709,40.7265,66400.0
2012-01-30 11:00:00,69.73,69.78,69.55,69.6,44700.0,40.7206,40.7498,40.6155,40.6447,44700.0
2012-01-30 11:30:00,69.61,69.66,69.5,69.52,22700.0,40.6506,40.6798,40.5863,40.598,22700.0
2012-01-30 12:00:00,69.54,69.63,69.48,69.5,25800.0,40.6097,40.6622,40.5746,40.5863,25800.0
2012-01-30 12:30:00,69.5,69.51,69.36,69.41,22600.0,40.5863,40.5922,40.5046,40.5338,22600.0
2012-01-30 13:00:00,69.39,69.41,69.18,69.24,22500.0,40.5221,40.5338,40.3994,40.4345,22500.0
2012-01-30 13:30:00,69.24,69.41,69.21,69.36,21300.0,40.4345,40.5338,40.417,40.5046,21300.0
2012-01-30 14:00:00,69.37,69.54,69.32,69.35,33000.0,40.5104,40.6097,40.4812,40.4987,33000.0
2012-01-30 14:30:00,69.34,69.4,69.19,69.37,21000.0,40.4929,40.5279,40.4053,40.5104,21000.0
2012-01-30 15:00:00,69.37,69.59,69.32,69.52,42100.0,40.5104,40.6389,40.4812,40.598,42100.0
2012-01-30 15:30:00,69.53,69.66,69.44,69.6,129600.0,40.6038,40.6798,40.5513,40.6447,129600.0
2012-01-31 09:30:00,69.7,70.05,69.53,69.78,67800.0,40.7031,40.9075,40.6038,40.7498,67800.0
2012-01-31 10:00:00,69.78,70.17,69.61,70.12,93100.0,40.7498,40.9776,40.6506,40.9484,93100.0
2012-01-31 10:30:00,70.12,70.13,69.82,69.84,39100.0,40.9484,40.9542,40.7732,40.7849,39100.0
2012-01-31 11:00:00,69.86,70.0,69.77,69.85,56900.0,40.7966,40.8783,40.744,40.7907,56900.0
2012-01-31 11:30:00,69.84,69.93,69.69,69.91,34600.0,40.7849,40.8374,40.6973,40.8257,34600.0
2012-01-31 12:00:00,69.91,69.95,69.79,69.79,26900.0,40.8257,40.8491,40.7557,40.7557,26900.0
2012-01-31 12:30:00,69.81,69.81,69.65,69.71,37500.0,40.7674,40.7674,40.6739,40.709,37500.0
2012-01-31 13:00:00,69.72,69.98,69.7,69.97,43900.0,40.7148,40.8666,40.7031,40.8608,43900.0
2012-01-31 13:30:00,69.98,70.17,69.97,70.17,48500.0,40.8666,40.9776,40.8608,40.9776,48500.0
2012-01-31 14:00:00,70.17,70.4,70.14,70.34,60600.0,40.9776,41.1119,40.9601,41.0769,60600.0
2012-01-31 14:30:00,70.34,70.6,70.32,70.6,95200.0,41.0769,41.2287,41.0652,41.2287,95200.0
2012-01-31 15:00:00,70.6,70.86,70.49,70.63,119700.0,41.2287,41.3805,41.1645,41.2462,119700.0
2012-01-31 15:30:00,70.62,70.96,70.56,70.86,190000.0,41.2404,41.4389,41.2053,41.3805,190000.0
2012-02-01 09:30:00,71.15,71.5,71.0,71.12,81500.0,41.5499,41.7543,41.4623,41.5324,81500.0
2012-02-01 10:00:00,71.12,71.52,71.12,71.48,60200.0,41.5324,41.766,41.5324,41.7426,60200.0
2012-02-01 10:30:00,71.46,71.88,71.31,71.82,69000.0,41.7309,41.9762,41.6433,41.9411,69000.0
2012-02-01 11:00:00,71.82,71.87,71.69,71.72,60100.0,41.9411,41.9703,41.8652,41.8827,60100.0
2012-02-01 11:30:00,71.72,71.77,71.37,71.37,94400.0,41.8827,41.9119,41.6784,41.6784,94400.0
2012-02-01 12:00:00,71.38,71.67,71.38,71.59,70600.0,41.6842,41.8535,41.6842,41.8068,70600.0
2012-02-01 12:30:00,71.61,71.77,71.4,71.53,75900.0,41.8185,41.9119,41.6959,41.7718,75900.0
2012-02-01 13:00:00,71.53,71.85,71.53,71.7,66800.0,41.7718,41.9587,41.7718,41.8711,66800.0
2012-02-01 13:30:00,71.69,71.75,71.55,71.58,67100.0,41.8652,41.9003,41.7835,41.801,67100.0
2012-02-01 14:00:00,71.56,71.72,71.48,71.7,49600.0,41.7893,41.8827,41.7426,41.8711,49600.0
2012-02-01 14:30:00,71.71,71.85,71.69,71.75,43000.0,41.8769,41.9587,41.8652,41.9003,43000.0
2012-02-01 15:00:00,71.75,71.76,71.46,71.53,121500.0,41.9003,41.9061,41.7309,41.7718,121500.0
2012-02-01 15:30:00,71.52,72.02,71.52,71.93,178900.0,41.766,42.0579,41.766,42.0054,178900.0
2012-02-02 09:30:00,72.15,72.39,71.84,71.84,46700.0,42.1339,42.274,41.9528,41.9528,46700.0
2012-02-02 10:00:00,71.81,72.0,71.66,71.66,40500.0,41.9353,42.0463,41.8477,41.8477,40500.0
2012-02-02 10:30:00,71.66,71.83,71.62,71.64,35700.0,41.8477,41.947,41.8243,41.836,35700.0
2012-02-02 11:00:00,71.67,71.77,71.63,71.63,60100.0,41.8535,41.9119,41.8302,41.8302,60100.0
2012-02-02 11:30:00,71.64,71.64,71.43,71.52,25100.0,41.836,41.836,41.7134,41.766,25100.0
2012-02-02 12:00:00,71.53,71.69,71.47,71.47,30100.0,41.7718,41.8652,41.7368,41.7368,30100.0
2012-02-02 12:30:00,71.47,71.47,71.25,71.32,52000.0,41.7368,41.7368,41.6083,41.6492,52000.0
2012-02-02 13:00:00,71.31,71.34,71.15,71.16,55100.0,41.6433,41.6608,41.5499,41.5557,55100.0
2012-02-02 13:30:00,71.15,71.31,71.11,71.13,57000.0,41.5499,41.6433,41.5265,41.5382,57000.0
2012-02-02 14:00:00,71.14,71.18,70.99,71.04,49600.0,41.544,41.5674,41.4564,41.4856,49600.0
2012-02-02 14:30:00,71.06,71.19,70.93,71.16,52000.0,41.4973,41.5732,41.4214,41.5557,52000.0
2012-02-02 15:00:00,71.15,71.2,71.06,71.07,53600.0,41.5499,41.5791,41.4973,41.5032,53600.0
2012-02-02 15:30:00,71.07,71.34,71.03,71.32,252100.0,41.5032,41.6608,41.4798,41.6492,252100.0
2012-02-03 09:30:00,72.03,72.29,71.34,71.43,42800.0,42.0638,42.2156,41.6608,41.7134,42800.0
2012-02-03 10:00:00,71.43,71.67,71.43,71.54,43300.0,41.7134,41.8535,41.7134,41.7776,43300.0
2012-02-03 10:30:00,71.53,71.68,71.49,71.51,64500.0,41.7718,41.8594,41.7484,41.7601,64500.0
2012-02-03 11:00:00,71.5,71.52,71.1,71.13,84400.0,41.7543,41.766,41.5207,41.5382,84400.0
2012-02-03 11:30:00,71.12,71.24,70.87,70.87,63900.0,41.5324,41.6024,41.3864,41.3864,63900.0
2012-02-03 12:00:00,70.87,71.03,70.59,70.99,241100.0,41.3864,41.4798,41.2229,41.4564,241100.0
2012-02-03 12:30:00,70.97,71.14,70.94,71.05,68800.0,41.4448,41.544,41.4272,41.4915,68800.0
2012-02-03 13:00:00,71.07,71.26,71.05,71.26,39800.0,41.5032,41.6141,41.4915,41.6141,39800.0
2012-02-03 13:30:00,71.25,71.3,71.13,71.19,32700.0,41.6083,41.6375,41.5382,41.5732,32700.0
2012-02-03 14:00:00,71.19,71.33,71.18,71.3,29800.0,41.5732,41.655,41.5674,41.6375,29800.0
2012-02-03 14:30:00,71.3,71.37,71.26,71.37,53400.0,41.6375,41.6784,41.6141,41.6784,53400.0
2012-02-03 15:00:00,71.37,71.4,71.25,71.34,65000.0,41.6784,41.6959,41.6083,41.6608,65000.0
2012-02-03 15:30:00,71.35,71.64,71.29,71.5,224500.0,41.6667,41.836,41.6316,41.7543,224500.0
2012-02-06 09:30:00,71.48,71.75,71.22,71.27,45200.0,41.7426,41.9003,41.5908,41.62,45200.0
2012-02-06 10:00:00,71.29,71.29,71.08,71.15,31800.0,41.6316,41.6316,41.509,41.5499,31800.0
2012-02-06 10:30:00,71.16,71.35,71.1,71.29,85000.0,41.5557,41.6667,41.5207,41.6316,85000.0
2012-02-06 11:00:00,71.28,71.42,71.25,71.38,42900.0,41.6258,41.7076,41.6083,41.6842,42900.0
2012-02-06 11:30:00,71.36,71.42,71.28,71.3,129600.0,41.6725,41.7076,41.6258,41.6375,129600.0
2012-02-06 12:00:00,71.3,71.4,71.26,71.33,10900.0,41.6375,41.6959,41.6141,41.655,10900.0
2012-02-06 12:30:00,71.32,71.42,71.32,71.39,17000.0,41.6492,41.7076,41.6492,41.69,17000.0
2012-02-06 13:00:00,71.41,71.42,71.29,71.29,9800.0,41.7017,41.7076,41.6316,41.6316,9800.0
2012-02-06 13:30:00,71.29,71.39,71.28,71.36,19000.0,41.6316,41.69,41.6258,41.6725,19000.0
2012-02-06 14:00:00,71.37,71.42,71.32,71.41,24200.0,41.6784,41.7076,41.6492,41.7017,24200.0
2012-02-06 14:30:00,71.41,71.41,71.27,71.36,19800.0,41.7017,41.7017,41.62,41.6725,19800.0
2012-02-06 15:00:00,71.35,71.35,71.27,71.3,45500.0,41.6667,41.6667,41.62,41.6375,45500.0
2012-02-06 15:30:00,71.29,71.3,71.18,71.24,189600.0,41.6316,41.6375,41.5674,41.6024,189600.0
2012-02-07 09:30:00,70.84,71.02,70.8,70.91,63800.0,41.3688,41.474,41.3455,41.4097,63800.0
2012-02-07 10:00:00,70.9,71.01,70.8,71.0,59800.0,41.4039,41.4681,41.3455,41.4623,59800.0
2012-02-07 10:30:00,71.0,71.01,70.87,70.97,19600.0,41.4623,41.4681,41.3864,41.4448,19600.0
2012-02-07 11:00:00,70.98,70.98,70.73,70.86,38900.0,41.4506,41.4506,41.3046,41.3805,38900.0
2012-02-07 11:30:00,70.86,70.91,70.67,70.69,40700.0,41.3805,41.4097,41.2696,41.2813,40700.0
2012-02-07 12:00:00,70.68,70.82,70.68,70.8,30700.0,41.2754,41.3572,41.2754,41.3455,30700.0
2012-02-07 12:30:00,70.79,70.87,70.65,70.71,47500.0,41.3396,41.3864,41.2579,41.2929,47500.0
2012-02-07 13:00:00,70.73,70.88,70.64,70.72,36800.0,41.3046,41.3922,41.2521,41.2988,36800.0
2012-02-07 13:30:00,70.71,70.81,70.7,70.72,40100.0,41.2929,41.3513,41.2871,41.2988,40100.0
2012-02-07 14:00:00,70.71,70.82,70.65,70.65,49900.0,41.2929,41.3572,41.2579,41.2579,49900.0
2012-02-07 14:30:00,70.65,70.74,70.48,70.51,62100.0,41.2579,41.3104,41.1586,41.1761,62100.0
2012-02-07 15:00:00,70.5,70.87,70.5,70.79,77900.0,41.1703,41.3864,41.1703,41.3396,77900.0
2012-02-07 15:30:00,70.79,70.89,70.71,70.77,110500.0,41.3396,41.398,41.2929,41.328,110500.0
2012-02-08 09:30:00,70.34,70.51,69.57,70.14,255800.0,41.0769,41.1761,40.6272,40.9601,255800.0
2012-02-08 10:00:00,70.15,70.22,69.93,69.93,61100.0,40.9659,41.0068,40.8374,40.8374,61100.0
2012-02-08 10:30:00,69.92,69.98,69.75,69.89,75300.0,40.8316,40.8666,40.7323,40.8141,75300.0
2012-02-08 11:00:00,69.9,69.99,69.8,69.94,163700.0,40.8199,40.8725,40.7615,40.8433,163700.0
2012-02-08 11:30:00,69.96,70.04,69.78,69.98,121000.0,40.8549,40.9017,40.7498,40.8666,121000.0
2012-02-08 12:00:00,69.99,70.4,69.95,70.37,64700.0,40.8725,41.1119,40.8491,41.0944,64700.0
2012-02-08 12:30:00,70.37,70.41,70.31,70.34,27200.0,41.0944,41.1177,41.0593,41.0769,27200.0
2012-02-08 13:00:00,70.32,70.33,70.08,70.08,51000.0,41.0652,41.071,40.925,40.925,51000.0
2012-02-08 13:30:00,70.07,70.21,69.99,70.14,42600.0,40.9192,41.0009,40.8725,40.9601,42600.0
2012-02-08 14:00:00,70.14,70.19,70.08,70.15,59900.0,40.9601,40.9893,40.925,40.9659,59900.0
2012-02-08 14:30:00,70.14,70.19,70.07,70.13,89800.0,40.9601,40.9893,40.9192,40.9542,89800.0
2012-02-08 15:00:00,70.12,70.24,70.1,70.21,86900.0,40.9484,41.0185,40.9367,41.0009,86900.0
2012-02-08 15:30:00,70.21,70.38,70.12,70.24,188600.0,41.0009,41.1002,40.9484,41.0185,188600.0
2012-02-09 09:30:00,70.33,70.38,69.83,69.83,71800.0,41.071,41.1002,40.779,40.779,71800.0
2012-02-09 10:00:00,69.81,69.9,69.66,69.7,89500.0,40.7674,40.8199,40.6798,40.7031,89500.0
2012-02-09 10:30:00,69.7,69.75,69.58,69.68,62200.0,40.7031,40.7323,40.633,40.6914,62200.0
2012-02-09 11:00:00,69.7,69.7,69.52,69.52,33900.0,40.7031,40.7031,40.598,40.598,33900.0
2012-02-09 11:30:00,69.53,69.54,69.33,69.47,100000.0,40.6038,40.6097,40.487,40.5688,100000.0
2012-02-09 12:00:00,69.46,69.6,69.45,69.49,131900.0,40.563,40.6447,40.5571,40.5805,131900.0
2012-02-09 12:30:00,69.49,69.58,69.44,69.53,106400.0,40.5805,40.633,40.5513,40.6038,106400.0
2012-02-09 13:00:00,69.53,69.58,69.51,69.57,66700.0,40.6038,40.633,40.5922,40.6272,66700.0
2012-02-09 13:30:00,69.57,69.58,69.3,69.52,54300.0,40.6272,40.633,40.4695,40.598,54300.0
2012-02-09 14:00:00,69.52,69.56,69.46,69.47,88300.0,40.598,40.6214,40.563,40.5688,88300.0
2012-02-09 14:30:00,69.47,69.47,69.2,69.32,85900.0,40.5688,40.5688,40.4111,40.4812,85900.0
2012-02-09 15:00:00,69.31,69.37,69.28,69.29,79200.0,40.4754,40.5104,40.4578,40.4637,79200.0
2012-02-09 15:30:00,69.28,69.39,69.1,69.13,207800.0,40.4578,40.5221,40.3527,40.3702,207800.0
2012-02-10 09:30:00,68.87,69.39,68.72,68.89,83400.0,40.2184,40.5221,40.1308,40.2301,83400.0
2012-02-10 10:00:00,68.9,69.01,68.84,68.9,63900.0,40.2359,40.3002,40.2009,40.2359,63900.0
2012-02-10 10:30:00,68.9,68.97,68.79,68.81,37700.0,40.2359,40.2768,40.1717,40.1834,37700.0
2012-02-10 11:00:00,68.81,69.1,68.81,68.93,84200.0,40.1834,40.3527,40.1834,40.2535,84200.0
2012-02-10 11:30:00,68.91,69.05,68.88,68.99,63900.0,40.2418,40.3235,40.2243,40.2885,63900.0
2012-02-10 12:00:00,69.0,69.26,68.9,69.26,45400.0,40.2943,40.4462,40.2359,40.4462,45400.0
2012-02-10 12:30:00,69.26,69.32,69.18,69.23,41500.0,40.4462,40.4812,40.3994,40.4286,41500.0
2012-02-10 13:00:00,69.25,69.26,69.07,69.09,83900.0,40.4403,40.4462,40.3352,40.3469,83900.0
2012-02-10 13:30:00,69.08,69.09,68.91,68.91,49600.0,40.341,40.3469,40.2418,40.2418,49600.0
2012-02-10 14:00:00,68.92,69.12,68.92,69.0,66300.0,40.2476,40.3644,40.2476,40.2943,66300.0
2012-02-10 14:30:00,69.01,69.11,68.91,69.07,73300.0,40.3002,40.3586,40.2418,40.3352,73300.0
2012-02-10 15:00:00,69.08,69.08,68.9,68.99,61300.0,40.341,40.341,40.2359,40.2885,61300.0
2012-02-10 15:30:00,68.99,69.0,68.79,68.79,350800.0,40.2885,40.2943,40.1717,40.1717,350800.0
2012-02-13 09:30:00,69.25,69.42,68.8,69.11,92400.0,40.4403,40.5396,40.1775,40.3586,92400.0
2012-02-13 10:00:00,69.13,69.2,68.85,69.09,66500.0,40.3702,40.4111,40.2067,40.3469,66500.0
2012-02-13 10:30:00,69.09,69.2,69.04,69.06,76800.0,40.3469,40.4111,40.3177,40.3294,76800.0
2012-02-13 11:00:00,69.06,69.19,69.04,69.16,99400.0,40.3294,40.4053,40.3177,40.3878,99400.0
2012-02-13 11:30:00,69.17,69.18,69.09,69.13,89600.0,40.3936,40.3994,40.3469,40.3702,89600.0
2012-02-13 12:00:00,69.14,69.17,69.0,69.03,64000.0,40.3761,40.3936,40.2943,40.3119,64000.0
2012-02-13 12:30:00,69.01,69.16,68.94,69.12,51100.0,40.3002,40.3878,40.2593,40.3644,51100.0
2012-02-13 13:00:00,69.11,69.44,69.11,69.44,62000.0,40.3586,40.5513,40.3586,40.5513,62000.0
2012-02-13 13:30:00,69.44,69.54,69.42,69.48,80800.0,40.5513,40.6097,40.5396,40.5746,80800.0
2012-02-13 14:00:00,69.47,69.76,69.47,69.73,66200.0,40.5688,40.7382,40.5688,40.7206,66200.0
2012-02-13 14:30:00,69.73,69.84,69.49,69.56,103000.0,40.7206,40.7849,40.5805,40.6214,103000.0
2012-02-13 15:00:00,69.57,69.59,69.47,69.49,121900.0,40.6272,40.6389,40.5688,40.5805,121900.0
2012-02-13 15:30:00,69.48,69.57,69.43,69.52,248500.0,40.5746,40.6272,40.5454,40.598,248500.0
2012-02-14 09:30:00,69.5,69.7,69.28,69.33,63400.0,40.5863,40.7031,40.4578,40.487,63400.0
2012-02-14 10:00:00,69.31,69.45,69.23,69.39,24100.0,40.4754,40.5571,40.4286,40.5221,24100.0
2012-02-14 10:30:00,69.37,69.6,69.37,69.54,82100.0,40.5104,40.6447,40.5104,40.6097,82100.0
2012-02-14 11:00:00,69.54,69.78,69.52,69.77,24000.0,40.6097,40.7498,40.598,40.744,24000.0
2012-02-14 11:30:00,69.78,69.83,69.7,69.78,37100.0,40.7498,40.779,40.7031,40.7498,37100.0
2012-02-14 12:00:00,69.78,69.78,69.57,69.57,57600.0,40.7498,40.7498,40.6272,40.6272,57600.0
2012-02-14 12:30:00,69.58,69.7,69.55,69.55,25600.0,40.633,40.7031,40.6155,40.6155,25600.0
2012-02-14 13:00:00,69.55,69.62,69.49,69.56,34200.0,40.6155,40.6564,40.5805,40.6214,34200.0
2012-02-14 13:30:00,69.56,69.65,69.48,69.62,62100.0,40.6214,40.6739,40.5746,40.6564,62100.0
2012-02-14 14:00:00,69.62,69.76,69.56,69.62,33500.0,40.6564,40.7382,40.6214,40.6564,33500.0
2012-02-14 14:30:00,69.62,69.73,69.53,69.7,41100.0,40.6564,40.7206,40.6038,40.7031,41100.0
2012-02-14 15:00:00,69.69,69.73,69.54,69.56,43000.0,40.6973,40.7206,40.6097,40.6214,43000.0
2012-02-14 15:30:00,69.56,69.84,69.5,69.64,175700.0,40.6214,40.7849,40.5863,40.6681,175700.0
2012-02-15 09:30:00,69.77,70.04,69.62,69.92,68100.0,40.744,40.9017,40.6564,40.8316,68100.0
2012-02-15 10:00:00,69.98,70.0,69.64,69.82,25800.0,40.8666,40.8783,40.6681,40.7732,25800.0
2012-02-15 10:30:00,69.82,69.88,69.54,69.63,35700.0,40.7732,40.8082,40.6097,40.6622,35700.0
2012-02-15 11:00:00,69.61,69.88,69.61,69.85,21900.0,40.6506,40.8082,40.6506,40.7907,21900.0
2012-02-15 11:30:00,69.86,70.04,69.86,69.97,33200.0,40.7966,40.9017,40.7966,40.8608,33200.0
2012-02-15 12:00:00,69.97,69.97,69.77,69.77,20300.0,40.8608,40.8608,40.744,40.744,20300.0
2012-02-15 12:30:00,69.78,69.84,69.64,69.67,38700.0,40.7498,40.7849,40.6681,40.6856,38700.0
2012-02-15 13:00:00,69.66,69.66,69.49,69.49,30000.0,40.6798,40.6798,40.5805,40.5805,30000.0
2012-02-15 13:30:00,69.48,69.55,69.29,69.51,29500.0,40.5746,40.6155,40.4637,40.5922,29500.0
2012-02-15 14:00:00,69.51,69.52,69.27,69.38,60100.0,40.5922,40.598,40.452,40.5162,60100.0
2012-02-15 14:30:00,69.38,69.46,69.06,69.1,66500.0,40.5162,40.563,40.3294,40.3527,66500.0
2012-02-15 15:00:00,69.13,69.22,68.08,69.2,81600.0,40.3702,40.4228,39.7571,40.4111,81600.0
2012-02-15 15:30:00,69.2,69.35,69.17,69.21,127300.0,40.4111,40.4987,40.3936,40.417,127300.0
2012-02-16 09:30:00,69.5,70.09,69.5,69.98,103200.0,40.5863,40.9309,40.5863,40.8666,103200.0
2012-02-16 10:00:00,69.93,70.05,69.87,70.02,151900.0,40.8374,40.9075,40.8024,40.89,151900.0
2012-02-16 10:30:00,70.03,70.39,70.03,70.18,82400.0,40.8958,41.1061,40.8958,40.9834,82400.0
2012-02-16 11:00:00,70.18,70.33,70.06,70.18,72300.0,40.9834,41.071,40.9133,40.9834,72300.0
2012-02-16 11:30:00,70.15,70.33,70.01,70.28,52500.0,40.9659,41.071,40.8841,41.0418,52500.0
2012-02-16 12:00:00,70.28,70.42,70.27,70.28,52300.0,41.0418,41.1236,41.036,41.0418,52300.0
2012-02-16 12:30:00,70.29,70.39,70.05,70.25,64000.0,41.0477,41.1061,40.9075,41.0243,64000.0
2012-02-16 13:00:00,70.25,70.33,70.16,70.26,36100.0,41.0243,41.071,40.9717,41.0301,36100.0
2012-02-16 13:30:00,70.26,70.26,70.1,70.17,49100.0,41.0301,41.0301,40.9367,40.9776,49100.0
2012-02-16 14:00:00,70.17,70.22,69.87,70.08,94500.0,40.9776,41.0068,40.8024,40.925,94500.0
2012-02-16 14:30:00,70.06,70.17,69.91,70.03,49100.0,40.9133,40.9776,40.8257,40.8958,49100.0
2012-02-16 15:00:00,70.04,70.06,69.86,69.95,86500.0,40.9017,40.9133,40.7966,40.8491,86500.0
2012-02-16 15:30:00,69.94,69.96,69.69,69.69,210400.0,40.8433,40.8549,40.6973,40.6973,210400.0
2012-02-17 09:30:00,70.05,70.9,69.18,69.18,65000.0,40.9075,41.4039,40.3994,40.3994,65000.0
2012-02-17 10:00:00,69.15,69.23,68.79,69.0,125600.0,40.3819,40.4286,40.1717,40.2943,125600.0
2012-02-17 10:30:00,68.99,69.15,68.88,69.01,65500.0,40.2885,40.3819,40.2243,40.3002,65500.0
2012-02-17 11:00:00,69.0,69.23,68.85,69.23,61400.0,40.2943,40.4286,40.2067,40.4286,61400.0
2012-02-17 11:30:00,69.23,69.62,69.11,69.54,31100.0,40.4286,40.6564,40.3586,40.6097,31100.0
2012-02-17 12:00:00,69.54,69.63,69.47,69.54,32900.0,40.6097,40.6622,40.5688,40.6097,32900.0
2012-02-17 12:30:00,69.55,69.78,69.53,69.78,28900.0,40.6155,40.7498,40.6038,40.7498,28900.0
2012-02-17 13:00:00,69.77,69.93,69.67,69.83,32800.0,40.744,40.8374,40.6856,40.779,32800.0
2012-02-17 13:30:00,69.83,69.86,69.7,69.76,66900.0,40.779,40.7966,40.7031,40.7382,66900.0
2012-02-17 14:00:00,69.76,69.9,69.72,69.83,98600.0,40.7382,40.8199,40.7148,40.779,98600.0
2012-02-17 14:30:00,69.82,70.05,69.82,70.05,48200.0,40.7732,40.9075,40.7732,40.9075,48200.0
2012-02-17 15:00:00,70.07,70.13,70.0,70.1,82200.0,40.9192,40.9542,40.8783,40.9367,82200.0
2012-02-17 15:30:00,70.09,70.2,69.83,69.96,309700.0,40.9309,40.9951,40.779,40.8549,309700.0
2012-02-21 09:30:00,69.98,70.0,69.35,69.43,88000.0,40.8666,40.8783,40.4987,40.5454,88000.0
2012-02-21 10:00:00,69.43,69.81,69.42,69.81,41700.0,40.5454,40.7674,40.5396,40.7674,41700.0
2012-02-21 10:30:00,69.81,70.11,69.75,69.84,36600.0,40.7674,40.9425,40.7323,40.7849,36600.0
2012-02-21 11:00:00,69.88,69.92,69.58,69.63,49400.0,40.8082,40.8316,40.633,40.6622,49400.0
2012-02-21 11:30:00,69.61,69.63,69.35,69.36,33100.0,40.6506,40.6622,40.4987,40.5046,33100.0
2012-02-21 12:00:00,69.36,69.39,69.29,69.36,39000.0,40.5046,40.5221,40.4637,40.5046,39000.0
2012-02-21 12:30:00,69.37,69.71,69.37,69.69,43400.0,40.5104,40.709,40.5104,40.6973,43400.0
2012-02-21 13:00:00,69.68,69.87,69.6,69.6,28400.0,40.6914,40.8024,40.6447,40.6447,28400.0
2012-02-21 13:30:00,69.61,69.85,69.6,69.85,47800.0,40.6506,40.7907,40.6447,40.7907,47800.0
2012-02-21 14:00:00,69.85,69.89,69.73,69.79,43400.0,40.7907,40.8141,40.7206,40.7557,43400.0
2012-02-21 14:30:00,69.79,69.89,69.53,69.62,42600.0,40.7557,40.8141,40.6038,40.6564,42600.0
2012-02-21 15:00:00,69.62,69.65,69.45,69.55,56500.0,40.6564,40.6739,40.5571,40.6155,56500.0
2012-02-21 15:30:00,69.55,69.75,69.44,69.58,180200.0,40.6155,40.7323,40.5513,40.633,180200.0
2012-02-22 09:30:00,69.5,70.02,69.41,69.48,54800.0,40.5863,40.89,40.5338,40.5746,54800.0
2012-02-22 10:00:00,69.42,69.79,69.33,69.75,64800.0,40.5396,40.7557,40.487,40.7323,64800.0
2012-02-22 10:30:00,69.74,69.85,69.6,69.73,54500.0,40.7265,40.7907,40.6447,40.7206,54500.0
2012-02-22 11:00:00,69.75,69.75,69.25,69.28,46200.0,40.7323,40.7323,40.4403,40.4578,46200.0
2012-02-22 11:30:00,69.29,69.29,69.07,69.14,79700.0,40.4637,40.4637,40.3352,40.3761,79700.0
2012-02-22 12:00:00,69.14,69.23,69.02,69.06,27000.0,40.3761,40.4286,40.306,40.3294,27000.0
2012-02-22 12:30:00,69.06,69.14,68.97,69.08,32100.0,40.3294,40.3761,40.2768,40.341,32100.0
2012-02-22 13:00:00,69.06,69.16,69.03,69.07,40000.0,40.3294,40.3878,40.3119,40.3352,40000.0
2012-02-22 13:30:00,69.06,69.19,69.02,69.15,61700.0,40.3294,40.4053,40.306,40.3819,61700.0
2012-02-22 14:00:00,69.14,69.18,69.02,69.08,39600.0,40.3761,40.3994,40.306,40.341,39600.0
2012-02-22 14:30:00,69.08,69.12,69.03,69.06,52900.0,40.341,40.3644,40.3119,40.3294,52900.0
2012-02-22 15:00:00,69.05,69.15,68.99,69.04,57300.0,40.3235,40.3819,40.2885,40.3177,57300.0
2012-02-22 15:30:00,69.05,69.07,68.88,68.9,218400.0,40.3235,40.3352,40.2243,40.2359,218400.0
2012-02-23 09:30:00,69.26,69.82,69.04,69.65,90300.0,40.4462,40.7732,40.3177,40.6739,90300.0
2012-02-23 10:00:00,69.65,69.88,69.56,69.87,129500.0,40.6739,40.8082,40.6214,40.8024,129500.0
2012-02-23 10:30:00,69.88,70.09,69.73,69.95,185900.0,40.8082,40.9309,40.7206,40.8491,185900.0
2012-02-23 11:00:00,69.95,70.11,69.91,70.08,138600.0,40.8491,40.9425,40.8257,40.925,138600.0
2012-02-23 11:30:00,70.08,70.19,69.97,70.18,138000.0,40.925,40.9893,40.8608,40.9834,138000.0
2012-02-23 12:00:00,70.16,70.63,70.1,70.63,75300.0,40.9717,41.2462,40.9367,41.2462,75300.0
2012-02-23 12:30:00,70.64,70.74,70.48,70.74,65800.0,41.2521,41.3104,41.1586,41.3104,65800.0
2012-02-23 13:00:00,70.75,71.21,70.73,71.0,144400.0,41.3163,41.5849,41.3046,41.4623,144400.0
2012-02-23 13:30:00,70.97,70.99,70.73,70.73,48700.0,41.4448,41.4564,41.3046,41.3046,48700.0
2012-02-23 14:00:00,70.73,70.92,70.61,70.92,52300.0,41.3046,41.4156,41.2345,41.4156,52300.0
2012-02-23 14:30:00,70.91,70.95,70.65,70.82,65600.0,41.4097,41.4331,41.2579,41.3572,65600.0
2012-02-23 15:00:00,70.8,70.83,70.69,70.76,77500.0,41.3455,41.363,41.2813,41.3221,77500.0
2012-02-23 15:30:00,70.78,70.99,70.72,70.9,192900.0,41.3338,41.4564,41.2988,41.4039,192900.0
2012-02-24 09:30:00,71.0,71.0,70.19,70.58,54200.0,41.4623,41.4623,40.9893,41.217,54200.0
2012-02-24 10:00:00,70.58,70.64,70.34,70.35,68100.0,41.217,41.2521,41.0769,41.0827,68100.0
2012-02-24 10:30:00,70.35,70.83,70.28,70.74,35100.0,41.0827,41.363,41.0418,41.3104,35100.0
2012-02-24 11:00:00,70.72,71.02,70.72,70.98,53400.0,41.2988,41.474,41.2988,41.4506,53400.0
2012-02-24 11:30:00,70.98,71.1,70.92,71.09,36100.0,41.4506,41.5207,41.4156,41.5148,36100.0
2012-02-24 12:00:00,71.12,71.41,71.12,71.32,29900.0,41.5324,41.7017,41.5324,41.6492,29900.0
2012-02-24 12:30:00,71.32,71.47,71.32,71.4,28900.0,41.6492,41.7368,41.6492,41.6959,28900.0
2012-02-24 13:00:00,71.4,71.6,71.36,71.36,70000.0,41.6959,41.8127,41.6725,41.6725,70000.0
2012-02-24 13:30:00,71.34,71.36,71.0,71.02,37000.0,41.6608,41.6725,41.4623,41.474,37000.0
2012-02-24 14:00:00,71.0,71.1,70.78,70.8,73600.0,41.4623,41.5207,41.3338,41.3455,73600.0
2012-02-24 14:30:00,70.79,70.91,70.65,70.86,45800.0,41.3396,41.4097,41.2579,41.3805,45800.0
2012-02-24 15:00:00,70.87,70.9,70.7,70.74,33900.0,41.3864,41.4039,41.2871,41.3104,33900.0
2012-02-24 15:30:00,70.76,70.83,70.67,70.78,100400.0,41.3221,41.363,41.2696,41.3338,100400.0
2012-02-27 09:30:00,69.66,70.07,69.32,69.48,149600.0,40.6798,40.9192,40.4812,40.5746,149600.0
2012-02-27 10:00:00,69.48,70.15,69.46,69.87,84800.0,40.5746,40.9659,40.563,40.8024,84800.0
2012-02-27 10:30:00,69.88,70.16,69.84,69.96,53900.0,40.8082,40.9717,40.7849,40.8549,53900.0
2012-02-27 11:00:00,69.95,70.28,69.94,70.24,41800.0,40.8491,41.0418,40.8433,41.0185,41800.0
2012-02-27 11:30:00,70.24,70.61,70.24,70.47,59800.0,41.0185,41.2345,41.0185,41.1528,59800.0
2012-02-27 12:00:00,70.51,70.62,70.45,70.61,62300.0,41.1761,41.2404,41.1411,41.2345,62300.0
2012-02-27 12:30:00,70.61,70.79,70.59,70.62,31400.0,41.2345,41.3396,41.2229,41.2404,31400.0
2012-02-27 13:00:00,70.61,70.64,70.45,70.61,53500.0,41.2345,41.2521,41.1411,41.2345,53500.0
2012-02-27 13:30:00,70.61,70.78,70.55,70.71,24700.0,41.2345,41.3338,41.1995,41.2929,24700.0
2012-02-27 14:00:00,70.73,70.76,70.5,70.57,27000.0,41.3046,41.3221,41.1703,41.2112,27000.0
2012-02-27 14:30:00,70.58,70.6,70.31,70.58,48700.0,41.217,41.2287,41.0593,41.217,48700.0
2012-02-27 15:00:00,70.57,70.78,70.56,70.74,71100.0,41.2112,41.3338,41.2053,41.3104,71100.0
2012-02-27 15:30:00,70.76,70.95,70.68,70.85,219000.0,41.3221,41.4331,41.2754,41.3747,219000.0
2012-02-28 09:30:00,71.02,71.11,70.56,70.88,49800.0,41.474,41.5265,41.2053,41.3922,49800.0
2012-02-28 10:00:00,70.87,70.96,70.7,70.86,83600.0,41.3864,41.4389,41.2871,41.3805,83600.0
2012-02-28 10:30:00,70.86,71.04,70.84,71.03,53900.0,41.3805,41.4856,41.3688,41.4798,53900.0
2012-02-28 11:00:00,71.04,71.08,70.89,70.95,49500.0,41.4856,41.509,41.398,41.4331,49500.0
2012-02-28 11:30:00,70.95,71.0,70.92,70.98,49400.0,41.4331,41.4623,41.4156,41.4506,49400.0
2012-02-28 12:00:00,70.99,70.99,70.81,70.85,51700.0,41.4564,41.4564,41.3513,41.3747,51700.0
2012-02-28 12:30:00,70.85,71.02,70.81,70.94,43600.0,41.3747,41.474,41.3513,41.4272,43600.0
2012-02-28 13:00:00,70.95,71.0,70.77,70.85,59200.0,41.4331,41.4623,41.328,41.3747,59200.0
2012-02-28 13:30:00,70.85,70.91,70.79,70.9,136800.0,41.3747,41.4097,41.3396,41.4039,136800.0
2012-02-28 14:00:00,70.89,70.9,70.67,70.76,37100.0,41.398,41.4039,41.2696,41.3221,37100.0
2012-02-28 14:30:00,70.75,70.81,70.69,70.75,40800.0,41.3163,41.3513,41.2813,41.3163,40800.0
2012-02-28 15:00:00,70.75,70.98,70.69,70.9,96900.0,41.3163,41.4506,41.2813,41.4039,96900.0
2012-02-28 15:30:00,70.9,70.94,70.78,70.91,159800.0,41.4039,41.4272,41.3338,41.4097,159800.0
2012-02-29 09:30:00,72.5,73.73,71.71,72.07,224200.0,42.3382,43.0565,41.8769,42.0871,224200.0
2012-02-29 10:00:00,72.11,72.42,71.53,72.35,122500.0,42.1105,42.2915,41.7718,42.2507,122500.0
2012-02-29 10:30:00,72.31,72.68,72.25,72.54,120600.0,42.2273,42.4434,42.1923,42.3616,120600.0
2012-02-29 11:00:00,72.52,72.52,72.25,72.45,91700.0,42.3499,42.3499,42.1923,42.309,91700.0
2012-02-29 11:30:00,72.44,72.66,72.34,72.4,83900.0,42.3032,42.4317,42.2448,42.2798,83900.0
2012-02-29 12:00:00,72.39,72.52,72.25,72.28,61600.0,42.274,42.3499,42.1923,42.2098,61600.0
2012-02-29 12:30:00,72.28,72.45,72.28,72.31,62900.0,42.2098,42.309,42.2098,42.2273,62900.0
2012-02-29 13:00:00,72.32,72.4,72.28,72.35,70200.0,42.2331,42.2798,42.2098,42.2507,70200.0
2012-02-29 13:30:00,72.35,72.59,72.35,72.56,81600.0,42.2507,42.3908,42.2507,42.3733,81600.0
2012-02-29 14:00:00,72.58,72.59,72.36,72.36,73300.0,42.385,42.3908,42.2565,42.2565,73300.0
2012-02-29 14:30:00,72.37,72.47,72.21,72.38,255300.0,42.2623,42.3207,42.1689,42.2682,255300.0
2012-02-29 15:00:00,72.39,72.58,72.31,72.52,122800.0,42.274,42.385,42.2273,42.3499,122800.0
2012-02-29 15:30:00,72.52,72.54,72.35,72.51,442600.0,42.3499,42.3616,42.2507,42.3441,442600.0
2012-03-01 09:30:00,72.64,72.92,72.21,72.54,97900.0,42.42,42.5835,42.1689,42.3616,97900.0
2012-03-01 10:00:00,72.51,73.01,72.36,72.59,108200.0,42.3441,42.6361,42.2565,42.3908,108200.0
2012-03-01 10:30:00,72.6,72.91,72.47,72.66,100500.0,42.3966,42.5777,42.3207,42.4317,100500.0
2012-03-01 11:00:00,72.61,72.71,72.55,72.68,93900.0,42.4025,42.4609,42.3674,42.4434,93900.0
2012-03-01 11:30:00,72.69,72.93,72.57,72.91,128900.0,42.4492,42.5894,42.3791,42.5777,128900.0
2012-03-01 12:00:00,72.91,72.91,72.72,72.81,65600.0,42.5777,42.5777,42.4667,42.5193,65600.0
2012-03-01 12:30:00,72.81,72.94,72.76,72.93,66900.0,42.5193,42.5952,42.4901,42.5894,66900.0
2012-03-01 13:00:00,72.92,73.0,72.82,72.98,57000.0,42.5835,42.6302,42.5251,42.6186,57000.0
2012-03-01 13:30:00,72.98,73.14,72.86,73.14,69300.0,42.6186,42.712,42.5485,42.712,69300.0
2012-03-01 14:00:00,73.13,73.24,73.0,73.02,65100.0,42.7062,42.7704,42.6302,42.6419,65100.0
2012-03-01 14:30:00,73.02,73.06,72.93,72.97,60100.0,42.6419,42.6653,42.5894,42.6127,60100.0
2012-03-01 15:00:00,72.98,73.0,72.86,72.95,93900.0,42.6186,42.6302,42.5485,42.601,93900.0
2012-03-01 15:30:00,72.94,73.29,72.9,73.22,201500.0,42.5952,42.7996,42.5718,42.7587,201500.0
2012-03-02 09:30:00,73.34,73.45,72.89,73.04,61200.0,42.8288,42.893,42.566,42.6536,61200.0
2012-03-02 10:00:00,73.03,73.06,72.76,72.82,41600.0,42.6478,42.6653,42.4901,42.5251,41600.0
2012-03-02 10:30:00,72.83,72.85,72.65,72.72,34300.0,42.531,42.5426,42.4258,42.4667,34300.0
2012-03-02 11:00:00,72.7,72.71,72.58,72.61,36800.0,42.455,42.4609,42.385,42.4025,36800.0
2012-03-02 11:30:00,72.62,72.66,72.4,72.4,40400.0,42.4083,42.4317,42.2798,42.2798,40400.0
2012-03-02 12:00:00,72.4,72.5,72.22,72.38,50500.0,42.2798,42.3382,42.1747,42.2682,50500.0
2012-03-02 12:30:00,72.38,72.45,72.32,72.45,39500.0,42.2682,42.309,42.2331,42.309,39500.0
2012-03-02 13:00:00,72.42,72.6,72.36,72.6,46000.0,42.2915,42.3966,42.2565,42.3966,46000.0
2012-03-02 13:30:00,72.56,72.56,72.31,72.5,39500.0,42.3733,42.3733,42.2273,42.3382,39500.0
2012-03-02 14:00:00,72.47,72.51,72.4,72.42,22500.0,42.3207,42.3441,42.2798,42.2915,22500.0
2012-03-02 14:30:00,72.42,72.56,72.4,72.55,37900.0,42.2915,42.3733,42.2798,42.3674,37900.0
2012-03-02 15:00:00,72.55,72.56,72.45,72.55,76200.0,42.3674,42.3733,42.309,42.3674,76200.0
2012-03-02 15:30:00,72.56,72.62,72.26,72.41,170100.0,42.3733,42.4083,42.1981,42.2857,170100.0
2012-03-05 09:30:00,72.65,72.65,72.0,72.2,119300.0,42.4258,42.4258,42.0463,42.1631,119300.0
2012-03-05 10:00:00,72.26,72.43,72.12,72.39,81400.0,42.1981,42.2974,42.1163,42.274,81400.0
2012-03-05 10:30:00,72.37,72.56,72.33,72.39,54500.0,42.2623,42.3733,42.239,42.274,54500.0
2012-03-05 11:00:00,72.39,72.53,72.33,72.51,61000.0,42.274,42.3558,42.239,42.3441,61000.0
2012-03-05 11:30:00,72.52,72.77,72.51,72.76,67700.0,42.3499,42.4959,42.3441,42.4901,67700.0
2012-03-05 12:00:00,72.77,73.16,72.68,73.15,56600.0,42.4959,42.7237,42.4434,42.7178,56600.0
2012-03-05 12:30:00,73.14,73.22,72.94,72.97,40400.0,42.712,42.7587,42.5952,42.6127,40400.0
2012-03-05 13:00:00,72.93,73.03,72.72,72.84,30100.0,42.5894,42.6478,42.4667,42.5368,30100.0
2012-03-05 13:30:00,72.83,72.85,72.74,72.81,32600.0,42.531,42.5426,42.4784,42.5193,32600.0
2012-03-05 14:00:00,72.82,72.85,72.72,72.79,36400.0,42.5251,42.5426,42.4667,42.5076,36400.0
2012-03-05 14:30:00,72.77,72.84,72.68,72.81,50100.0,42.4959,42.5368,42.4434,42.5193,50100.0
2012-03-05 15:00:00,72.81,72.85,72.8,72.82,61600.0,42.5193,42.5426,42.5134,42.5251,61600.0
2012-03-05 15:30:00,72.84,72.99,72.73,72.92,150400.0,42.5368,42.6244,42.4726,42.5835,150400.0
2012-03-06 09:30:00,72.53,72.91,72.29,72.77,190100.0,42.3558,42.5777,42.2156,42.4959,190100.0
2012-03-06 10:00:00,72.73,72.98,72.63,72.98,80400.0,42.4726,42.6186,42.4142,42.6186,80400.0
2012-03-06 10:30:00,73.0,73.04,72.84,72.91,60300.0,42.6302,42.6536,42.5368,42.5777,60300.0
2012-03-06 11:00:00,72.9,72.95,72.84,72.88,51000.0,42.5718,42.601,42.5368,42.5602,51000.0
2012-03-06 11:30:00,72.88,72.9,72.78,72.79,33300.0,42.5602,42.5718,42.5018,42.5076,33300.0
2012-03-06 12:00:00,72.79,72.83,72.69,72.79,47400.0,42.5076,42.531,42.4492,42.5076,47400.0
2012-03-06 12:30:00,72.79,72.95,72.79,72.9,43900.0,42.5076,42.601,42.5076,42.5718,43900.0
2012-03-06 13:00:00,72.89,72.9,72.69,72.73,21900.0,42.566,42.5718,42.4492,42.4726,21900.0
2012-03-06 13:30:00,72.73,72.8,72.51,72.57,52100.0,42.4726,42.5134,42.3441,42.3791,52100.0
2012-03-06 14:00:00,72.57,72.66,72.46,72.49,70100.0,42.3791,42.4317,42.3149,42.3324,70100.0
2012-03-06 14:30:00,72.48,72.5,72.17,72.17,90200.0,42.3266,42.3382,42.1455,42.1455,90200.0
2012-03-06 15:00:00,72.19,72.29,72.11,72.15,85400.0,42.1572,42.2156,42.1105,42.1339,85400.0
2012-03-06 15:30:00,72.15,72.16,71.95,72.07,205200.0,42.1339,42.1397,42.0171,42.0871,205200.0
2012-03-07 09:30:00,72.11,72.32,71.9,72.02,65800.0,42.1105,42.2331,41.9879,42.0579,65800.0
2012-03-07 10:00:00,71.97,72.03,71.85,71.98,35900.0,42.0287,42.0638,41.9587,42.0346,35900.0
2012-03-07 10:30:00,71.97,72.23,71.93,72.21,66000.0,42.0287,42.1806,42.0054,42.1689,66000.0
2012-03-07 11:00:00,72.2,72.41,72.19,72.19,100500.0,42.1631,42.2857,42.1572,42.1572,100500.0
2012-03-07 11:30:00,72.18,72.31,72.18,72.3,34200.0,42.1514,42.2273,42.1514,42.2215,34200.0
2012-03-07 12:00:00,72.31,72.49,72.31,72.37,49200.0,42.2273,42.3324,42.2273,42.2623,49200.0
2012-03-07 12:30:00,72.34,72.49,72.33,72.47,33000.0,42.2448,42.3324,42.239,42.3207,33000.0
2012-03-07 13:00:00,72.47,72.47,72.27,72.37,32000.0,42.3207,42.3207,42.2039,42.2623,32000.0
2012-03-07 13:30:00,72.38,72.38,72.23,72.28,31000.0,42.2682,42.2682,42.1806,42.2098,31000.0
2012-03-07 14:00:00,72.28,72.29,72.19,72.24,57500.0,42.2098,42.2156,42.1572,42.1864,57500.0
2012-03-07 14:30:00,72.26,72.31,72.16,72.3,56500.0,42.1981,42.2273,42.1397,42.2215,56500.0
2012-03-07 15:00:00,72.3,72.35,72.2,72.23,67700.0,42.2215,42.2507,42.1631,42.1806,67700.0
2012-03-07 15:30:00,72.24,72.45,72.23,72.31,152800.0,42.1864,42.309,42.1806,42.2273,152800.0
2012-03-08 09:30:00,72.51,72.69,72.22,72.64,71800.0,42.3441,42.4492,42.1747,42.42,71800.0
2012-03-08 10:00:00,72.65,72.74,72.54,72.62,45400.0,42.4258,42.4784,42.3616,42.4083,45400.0
2012-03-08 10:30:00,72.62,72.88,72.62,72.7,62600.0,42.4083,42.5602,42.4083,42.455,62600.0
2012-03-08 11:00:00,72.67,72.79,72.42,72.42,60400.0,42.4375,42.5076,42.2915,42.2915,60400.0
2012-03-08 11:30:00,72.41,72.46,72.32,72.34,50900.0,42.2857,42.3149,42.2331,42.2448,50900.0
2012-03-08 12:00:00,72.34,72.47,72.2,72.25,54200.0,42.2448,42.3207,42.1631,42.1923,54200.0
2012-03-08 12:30:00,72.24,72.33,72.05,72.06,21500.0,42.1864,42.239,42.0755,42.0813,21500.0
2012-03-08 13:00:00,72.06,72.2,72.06,72.16,30300.0,42.0813,42.1631,42.0813,42.1397,30300.0
2012-03-08 13:30:00,72.16,72.2,72.07,72.12,32800.0,42.1397,42.1631,42.0871,42.1163,32800.0
2012-03-08 14:00:00,72.11,72.12,71.93,71.99,49500.0,42.1105,42.1163,42.0054,42.0404,49500.0
2012-03-08 14:30:00,71.99,72.01,71.94,71.98,47300.0,42.0404,42.0521,42.0112,42.0346,47300.0
2012-03-08 15:00:00,71.98,72.03,71.96,71.97,50900.0,42.0346,42.0638,42.0229,42.0287,50900.0
2012-03-08 15:30:00,71.97,72.06,71.87,71.93,196300.0,42.0287,42.0813,41.9703,42.0054,196300.0
2012-03-09 09:30:00,72.23,72.43,71.9,71.9,45600.0,42.1806,42.2974,41.9879,41.9879,45600.0
2012-03-09 10:00:00,71.9,72.03,71.89,71.96,61500.0,41.9879,42.0638,41.982,42.0229,61500.0
2012-03-09 10:30:00,71.94,72.14,71.94,72.0,52400.0,42.0112,42.128,42.0112,42.0463,52400.0
2012-03-09 11:00:00,72.0,72.13,72.0,72.01,27700.0,42.0463,42.1222,42.0463,42.0521,27700.0
2012-03-09 11:30:00,72.02,72.03,71.88,72.02,25200.0,42.0579,42.0638,41.9762,42.0579,25200.0
2012-03-09 12:00:00,72.03,72.12,72.03,72.07,20500.0,42.0638,42.1163,42.0638,42.0871,20500.0
2012-03-09 12:30:00,72.08,72.1,72.01,72.02,28900.0,42.093,42.1047,42.0521,42.0579,28900.0
2012-03-09 13:00:00,72.04,72.06,71.96,71.99,34000.0,42.0696,42.0813,42.0229,42.0404,34000.0
2012-03-09 13:30:00,71.98,72.07,71.94,72.05,27200.0,42.0346,42.0871,42.0112,42.0755,27200.0
2012-03-09 14:00:00,72.05,72.06,71.93,71.95,53200.0,42.0755,42.0813,42.0054,42.0171,53200.0
2012-03-09 14:30:00,71.95,71.99,71.71,71.74,70300.0,42.0171,42.0404,41.8769,41.8944,70300.0
2012-03-09 15:00:00,71.73,71.76,71.47,71.49,100800.0,41.8886,41.9061,41.7368,41.7484,100800.0
2012-03-09 15:30:00,71.5,71.52,71.36,71.41,222500.0,41.7543,41.766,41.6725,41.7017,222500.0
2012-03-12 09:30:00,71.57,72.08,71.39,71.73,67100.0,41.7951,42.093,41.69,41.8886,67100.0
2012-03-12 10:00:00,71.74,71.94,71.72,71.87,87500.0,41.8944,42.0112,41.8827,41.9703,87500.0
2012-03-12 10:30:00,71.88,71.92,71.83,71.85,72700.0,41.9762,41.9995,41.947,41.9587,72700.0
2012-03-12 11:00:00,71.84,71.91,71.81,71.84,62100.0,41.9528,41.9937,41.9353,41.9528,62100.0
2012-03-12 11:30:00,71.85,71.92,71.83,71.9,51400.0,41.9587,41.9995,41.947,41.9879,51400.0
2012-03-12 12:00:00,71.91,72.16,71.83,72.16,82300.0,41.9937,42.1397,41.947,42.1397,82300.0
2012-03-12 12:30:00,72.15,72.35,72.1,72.33,69600.0,42.1339,42.2507,42.1047,42.239,69600.0
2012-03-12 13:00:00,72.34,72.38,72.18,72.23,54900.0,42.2448,42.2682,42.1514,42.1806,54900.0
2012-03-12 13:30:00,72.23,72.28,72.1,72.1,51700.0,42.1806,42.2098,42.1047,42.1047,51700.0
2012-03-12 14:00:00,72.1,72.24,72.1,72.2,99300.0,42.1047,42.1864,42.1047,42.1631,99300.0
2012-03-12 14:30:00,72.2,72.21,72.07,72.09,75400.0,42.1631,42.1689,42.0871,42.0988,75400.0
2012-03-12 15:00:00,72.1,72.13,71.95,72.02,126900.0,42.1047,42.1222,42.0171,42.0579,126900.0
2012-03-12 15:30:00,72.01,72.02,71.79,71.97,170400.0,42.0521,42.0579,41.9236,42.0287,170400.0
2012-03-13 09:30:00,71.37,71.45,71.04,71.33,122600.0,42.0989,42.1461,41.9042,42.0753,122600.0
2012-03-13 10:00:00,71.33,71.57,71.33,71.4,64000.0,42.0753,42.2169,42.0753,42.1166,64000.0
2012-03-13 10:30:00,71.4,71.48,71.26,71.29,55400.0,42.1166,42.1638,42.034,42.0517,55400.0
2012-03-13 11:00:00,71.3,71.45,71.23,71.24,48200.0,42.0576,42.1461,42.0163,42.0222,48200.0
2012-03-13 11:30:00,71.26,71.42,71.25,71.27,39400.0,42.034,42.1284,42.0281,42.0399,39400.0
2012-03-13 12:00:00,71.26,71.42,71.24,71.38,50400.0,42.034,42.1284,42.0222,42.1048,50400.0
2012-03-13 12:30:00,71.39,71.52,71.37,71.5,28500.0,42.1107,42.1874,42.0989,42.1756,28500.0
2012-03-13 13:00:00,71.5,71.61,71.44,71.58,35700.0,42.1756,42.2405,42.1402,42.2228,35700.0
2012-03-13 13:30:00,71.57,71.62,71.44,71.57,42000.0,42.2169,42.2463,42.1402,42.2169,42000.0
2012-03-13 14:00:00,71.57,71.67,71.45,71.66,37400.0,42.2169,42.2758,42.1461,42.2699,37400.0
2012-03-13 14:30:00,71.64,71.73,71.59,71.7,50100.0,42.2581,42.3112,42.2287,42.2935,50100.0
2012-03-13 15:00:00,71.72,72.17,71.72,72.1,113800.0,42.3053,42.5708,42.3053,42.5295,113800.0
2012-03-13 15:30:00,72.1,72.43,72.1,72.31,278700.0,42.5295,42.7241,42.5295,42.6534,278700.0
2012-03-14 09:30:00,72.46,72.72,72.11,72.51,69800.0,42.7418,42.8952,42.5354,42.7713,69800.0
2012-03-14 10:00:00,72.56,72.64,72.25,72.4,55700.0,42.8008,42.848,42.618,42.7064,55700.0
2012-03-14 10:30:00,72.4,72.47,72.28,72.44,43700.0,42.7064,42.7477,42.6357,42.73,43700.0
2012-03-14 11:00:00,72.44,72.45,72.06,72.26,39100.0,42.73,42.7359,42.5059,42.6239,39100.0
2012-03-14 11:30:00,72.23,72.71,72.23,72.71,38300.0,42.6062,42.8893,42.6062,42.8893,38300.0
2012-03-14 12:00:00,72.71,72.76,72.59,72.6,41300.0,42.8893,42.9188,42.8185,42.8244,41300.0
2012-03-14 12:30:00,72.59,72.69,72.51,72.69,32200.0,42.8185,42.8775,42.7713,42.8775,32200.0
2012-03-14 13:00:00,72.69,72.7,72.39,72.4,87700.0,42.8775,42.8834,42.7005,42.7064,87700.0
2012-03-14 13:30:00,72.4,72.48,72.35,72.4,72400.0,42.7064,42.7536,42.677,42.7064,72400.0
2012-03-14 14:00:00,72.4,72.46,72.11,72.13,66800.0,42.7064,42.7418,42.5354,42.5472,66800.0
2012-03-14 14:30:00,72.13,72.47,72.09,72.44,58000.0,42.5472,42.7477,42.5236,42.73,58000.0
2012-03-14 15:00:00,72.45,72.46,72.21,72.33,72900.0,42.7359,42.7418,42.5944,42.6652,72900.0
2012-03-14 15:30:00,72.33,72.46,72.32,72.36,128600.0,42.6652,42.7418,42.6593,42.6829,128600.0
2012-03-15 09:30:00,71.5,72.17,71.5,71.64,128200.0,42.1756,42.5708,42.1756,42.2581,128200.0
2012-03-15 10:00:00,71.65,71.77,71.27,71.29,176300.0,42.264,42.3348,42.0399,42.0517,176300.0
2012-03-15 10:30:00,71.29,71.45,71.22,71.44,112200.0,42.0517,42.1461,42.0104,42.1402,112200.0
2012-03-15 11:00:00,71.44,71.46,71.2,71.24,53100.0,42.1402,42.152,41.9986,42.0222,53100.0
2012-03-15 11:30:00,71.23,71.31,71.08,71.11,77700.0,42.0163,42.0635,41.9278,41.9455,77700.0
2012-03-15 12:00:00,71.14,71.23,71.06,71.08,74500.0,41.9632,42.0163,41.916,41.9278,74500.0
2012-03-15 12:30:00,71.09,71.29,71.04,71.23,74900.0,41.9337,42.0517,41.9042,42.0163,74900.0
2012-03-15 13:00:00,71.24,71.26,71.18,71.2,49600.0,42.0222,42.034,41.9868,41.9986,49600.0
2012-03-15 13:30:00,71.19,71.24,71.05,71.21,55500.0,41.9927,42.0222,41.9101,42.0045,55500.0
2012-03-15 14:00:00,71.21,71.55,71.19,71.54,55100.0,42.0045,42.2051,41.9927,42.1992,55100.0
2012-03-15 14:30:00,71.54,71.55,71.45,71.53,70400.0,42.1992,42.2051,42.1461,42.1933,70400.0
2012-03-15 15:00:00,71.52,71.6,71.39,71.49,75600.0,42.1874,42.2346,42.1107,42.1697,75600.0
2012-03-15 15:30:00,71.5,71.5,71.28,71.46,177100.0,42.1756,42.1756,42.0458,42.152,177100.0
2012-03-16 09:30:00,71.66,71.72,71.19,71.35,115000.0,42.2699,42.3053,41.9927,42.0871,115000.0
2012-03-16 10:00:00,71.34,71.49,71.3,71.49,145400.0,42.0812,42.1697,42.0576,42.1697,145400.0
2012-03-16 10:30:00,71.48,71.71,71.45,71.5,69400.0,42.1638,42.2994,42.1461,42.1756,69400.0
2012-03-16 11:00:00,71.51,71.58,71.35,71.46,39600.0,42.1815,42.2228,42.0871,42.152,39600.0
2012-03-16 11:30:00,71.45,71.57,71.44,71.52,42600.0,42.1461,42.2169,42.1402,42.1874,42600.0
2012-03-16 12:00:00,71.52,71.56,71.44,71.52,39800.0,42.1874,42.211,42.1402,42.1874,39800.0
2012-03-16 12:30:00,71.51,71.6,71.47,71.5,40500.0,42.1815,42.2346,42.1579,42.1756,40500.0
2012-03-16 13:00:00,71.49,71.6,71.44,71.57,54100.0,42.1697,42.2346,42.1402,42.2169,54100.0
2012-03-16 13:30:00,71.56,71.75,71.52,71.7,96000.0,42.211,42.323,42.1874,42.2935,96000.0
2012-03-16 14:00:00,71.69,71.78,71.66,71.67,62300.0,42.2876,42.3407,42.2699,42.2758,62300.0
2012-03-16 14:30:00,71.66,71.75,71.63,71.73,120000.0,42.2699,42.323,42.2522,42.3112,120000.0
2012-03-16 15:00:00,71.73,71.81,71.67,71.73,101000.0,42.3112,42.3584,42.2758,42.3112,101000.0
2012-03-16 15:30:00,71.73,71.87,71.69,71.82,184600.0,42.3112,42.3938,42.2876,42.3643,184600.0
2012-03-19 09:30:00,71.66,71.94,71.42,71.84,132900.0,42.2699,42.4351,42.1284,42.3761,132900.0
2012-03-19 10:00:00,71.86,72.15,71.64,72.05,47200.0,42.3879,42.559,42.2581,42.5,47200.0
2012-03-19 10:30:00,72.04,72.14,71.9,71.93,44200.0,42.4941,42.5531,42.4115,42.4292,44200.0
2012-03-19 11:00:00,71.92,72.24,71.82,72.2,48500.0,42.4233,42.6121,42.3643,42.5885,48500.0
2012-03-19 11:30:00,72.2,72.44,72.19,72.38,61400.0,42.5885,42.73,42.5826,42.6946,61400.0
2012-03-19 12:00:00,72.38,72.5,72.32,72.47,48000.0,42.6946,42.7654,42.6593,42.7477,48000.0
2012-03-19 12:30:00,72.47,72.53,72.4,72.5,37800.0,42.7477,42.7831,42.7064,42.7654,37800.0
2012-03-19 13:00:00,72.5,72.61,72.39,72.61,56700.0,42.7654,42.8303,42.7005,42.8303,56700.0
2012-03-19 13:30:00,72.61,72.61,72.41,72.54,31700.0,42.8303,42.8303,42.7123,42.789,31700.0
2012-03-19 14:00:00,72.53,72.81,72.49,72.73,60300.0,42.7831,42.9483,42.7595,42.9011,60300.0
2012-03-19 14:30:00,72.73,72.73,72.52,72.55,33600.0,42.9011,42.9011,42.7772,42.7949,33600.0
2012-03-19 15:00:00,72.55,72.69,72.51,72.58,107300.0,42.7949,42.8775,42.7713,42.8126,107300.0
2012-03-19 15:30:00,72.6,72.65,72.55,72.63,135200.0,42.8244,42.8539,42.7949,42.8421,135200.0
2012-03-20 09:30:00,72.31,72.6,72.03,72.39,44200.0,42.6534,42.8244,42.4882,42.7005,44200.0
2012-03-20 10:00:00,72.36,72.39,72.16,72.31,51200.0,42.6829,42.7005,42.5649,42.6534,51200.0
2012-03-20 10:30:00,72.33,72.45,72.29,72.4,21600.0,42.6652,42.7359,42.6416,42.7064,21600.0
2012-03-20 11:00:00,72.4,72.6,72.39,72.48,58400.0,42.7064,42.8244,42.7005,42.7536,58400.0
2012-03-20 11:30:00,72.48,72.57,72.33,72.37,58500.0,42.7536,42.8067,42.6652,42.6888,58500.0
2012-03-20 12:00:00,72.36,72.45,72.31,72.32,41400.0,42.6829,42.7359,42.6534,42.6593,41400.0
2012-03-20 12:30:00,72.31,72.36,72.31,72.35,13600.0,42.6534,42.6829,42.6534,42.677,13600.0
2012-03-20 13:00:00,72.35,72.38,72.31,72.32,26300.0,42.677,42.6946,42.6534,42.6593,26300.0
2012-03-20 13:30:00,72.32,72.41,72.31,72.37,16000.0,42.6593,42.7123,42.6534,42.6888,16000.0
2012-03-20 14:00:00,72.39,72.43,72.28,72.28,26100.0,42.7005,42.7241,42.6357,42.6357,26100.0
2012-03-20 14:30:00,72.29,72.41,72.27,72.33,69500.0,42.6416,42.7123,42.6298,42.6652,69500.0
2012-03-20 15:00:00,72.33,72.57,72.3,72.57,74000.0,42.6652,42.8067,42.6475,42.8067,74000.0
2012-03-20 15:30:00,72.57,72.69,72.52,72.62,133500.0,42.8067,42.8775,42.7772,42.8362,133500.0
2012-03-21 09:30:00,72.91,72.94,72.55,72.88,74200.0,43.0073,43.025,42.7949,42.9896,74200.0
2012-03-21 10:00:00,72.86,73.01,72.75,72.93,96700.0,42.9778,43.0663,42.9129,43.0191,96700.0
2012-03-21 10:30:00,72.93,73.13,72.93,72.96,64300.0,43.0191,43.1371,43.0191,43.0368,64300.0
2012-03-21 11:00:00,72.98,73.06,72.92,73.06,38900.0,43.0486,43.0958,43.0132,43.0958,38900.0
2012-03-21 11:30:00,73.05,73.07,72.95,72.99,27100.0,43.0899,43.1017,43.0309,43.0545,27100.0
2012-03-21 12:00:00,73.0,73.0,72.83,72.88,48700.0,43.0604,43.0604,42.9601,42.9896,48700.0
2012-03-21 12:30:00,72.88,72.94,72.85,72.92,27200.0,42.9896,43.025,42.9719,43.0132,27200.0
2012-03-21 13:00:00,72.92,72.97,72.77,72.86,32900.0,43.0132,43.0427,42.9247,42.9778,32900.0
2012-03-21 13:30:00,72.87,72.87,72.67,72.74,30300.0,42.9837,42.9837,42.8657,42.907,30300.0
2012-03-21 14:00:00,72.74,72.76,72.67,72.7,31500.0,42.907,42.9188,42.8657,42.8834,31500.0
2012-03-21 14:30:00,72.71,72.76,72.62,72.69,35300.0,42.8893,42.9188,42.8362,42.8775,35300.0
2012-03-21 15:00:00,72.69,72.77,72.58,72.58,44600.0,42.8775,42.9247,42.8126,42.8126,44600.0
2012-03-21 15:30:00,72.58,72.59,72.46,72.49,77600.0,42.8126,42.8185,42.7418,42.7595,77600.0
2012-03-22 09:30:00,72.17,72.17,71.39,71.59,55900.0,42.5708,42.5708,42.1107,42.2287,55900.0
2012-03-22 10:00:00,71.64,71.73,71.25,71.25,32900.0,42.2581,42.3112,42.0281,42.0281,32900.0
2012-03-22 10:30:00,71.26,71.31,71.03,71.03,43900.0,42.034,42.0635,41.8983,41.8983,43900.0
2012-03-22 11:00:00,71.03,71.35,70.95,71.3,59000.0,41.8983,42.0871,41.8511,42.0576,59000.0
2012-03-22 11:30:00,71.3,71.33,71.26,71.31,87800.0,42.0576,42.0753,42.034,42.0635,87800.0
2012-03-22 12:00:00,71.32,71.34,71.22,71.24,41600.0,42.0694,42.0812,42.0104,42.0222,41600.0
2012-03-22 12:30:00,71.23,71.37,71.23,71.34,55700.0,42.0163,42.0989,42.0163,42.0812,55700.0
2012-03-22 13:00:00,71.35,71.72,71.33,71.67,43000.0,42.0871,42.3053,42.0753,42.2758,43000.0
2012-03-22 13:30:00,71.65,71.8,71.63,71.78,27000.0,42.264,42.3525,42.2522,42.3407,27000.0
2012-03-22 14:00:00,71.77,71.77,71.56,71.69,23100.0,42.3348,42.3348,42.211,42.2876,23100.0
2012-03-22 14:30:00,71.69,71.76,71.65,71.69,22400.0,42.2876,42.3289,42.264,42.2876,22400.0
2012-03-22 15:00:00,71.68,71.76,71.61,71.74,27800.0,42.2817,42.3289,42.2405,42.3171,27800.0
2012-03-22 15:30:00,71.74,71.9,71.65,71.67,107700.0,42.3171,42.4115,42.264,42.2758,107700.0
2012-03-23 09:30:00,71.93,72.23,71.76,71.94,76700.0,42.4292,42.6062,42.3289,42.4351,76700.0
2012-03-23 10:00:00,71.92,72.11,71.5,71.52,107000.0,42.4233,42.5354,42.1756,42.1874,107000.0
2012-03-23 10:30:00,71.51,71.75,71.45,71.72,53600.0,42.1815,42.323,42.1461,42.3053,53600.0
2012-03-23 11:00:00,71.71,71.9,71.68,71.9,22700.0,42.2994,42.4115,42.2817,42.4115,22700.0
2012-03-23 11:30:00,71.92,72.1,71.89,72.06,22300.0,42.4233,42.5295,42.4056,42.5059,22300.0
2012-03-23 12:00:00,72.06,72.16,72.04,72.12,13300.0,42.5059,42.5649,42.4941,42.5413,13300.0
2012-03-23 12:30:00,72.12,72.27,72.06,72.24,17000.0,42.5413,42.6298,42.5059,42.6121,17000.0
2012-03-23 13:00:00,72.24,72.3,72.18,72.25,36400.0,42.6121,42.6475,42.5767,42.618,36400.0
2012-03-23 13:30:00,72.26,72.39,72.25,72.31,14500.0,42.6239,42.7005,42.618,42.6534,14500.0
2012-03-23 14:00:00,72.34,72.54,72.3,72.51,31000.0,42.6711,42.789,42.6475,42.7713,31000.0
2012-03-23 14:30:00,72.52,72.85,72.49,72.67,76000.0,42.7772,42.9719,42.7595,42.8657,76000.0
2012-03-23 15:00:00,72.67,72.72,72.53,72.68,69800.0,42.8657,42.8952,42.7831,42.8716,69800.0
2012-03-23 15:30:00,72.7,72.8,72.61,72.7,196000.0,42.8834,42.9424,42.8303,42.8834,196000.0
2012-03-26 09:30:00,73.39,73.42,73.02,73.25,48100.0,43.2904,43.3081,43.0722,43.2078,48100.0
2012-03-26 10:00:00,73.25,73.25,73.08,73.14,56800.0,43.2078,43.2078,43.1076,43.1429,56800.0
2012-03-26 10:30:00,73.11,73.18,73.08,73.15,71000.0,43.1253,43.1665,43.1076,43.1488,71000.0
2012-03-26 11:00:00,73.15,73.18,73.11,73.17,65100.0,43.1488,43.1665,43.1253,43.1606,65100.0
2012-03-26 11:30:00,73.17,73.18,73.13,73.15,26500.0,43.1606,43.1665,43.1371,43.1488,26500.0
2012-03-26 12:00:00,73.16,73.17,73.01,73.03,28000.0,43.1547,43.1606,43.0663,43.0781,28000.0
2012-03-26 12:30:00,73.03,73.05,72.92,72.95,34500.0,43.0781,43.0899,43.0132,43.0309,34500.0
2012-03-26 13:00:00,72.95,72.95,72.65,72.81,79400.0,43.0309,43.0309,42.8539,42.9483,79400.0
2012-03-26 13:30:00,72.81,73.01,72.79,72.87,65700.0,42.9483,43.0663,42.9365,42.9837,65700.0
2012-03-26 14:00:00,72.88,73.08,72.84,73.07,26800.0,42.9896,43.1076,42.966,43.1017,26800.0
2012-03-26 14:30:00,73.06,73.16,73.02,73.12,52900.0,43.0958,43.1547,43.0722,43.1312,52900.0
2012-03-26 15:00:00,73.11,73.22,73.02,73.04,50100.0,43.1253,43.1901,43.0722,43.084,50100.0
2012-03-26 15:30:00,73.04,73.34,73.03,73.33,130100.0,43.084,43.2609,43.0781,43.255,130100.0
2012-03-27 09:30:00,73.53,73.53,73.19,73.19,96300.0,43.373,43.373,43.1724,43.1724,96300.0
2012-03-27 10:00:00,73.2,73.41,73.19,73.37,25900.0,43.1783,43.3022,43.1724,43.2786,25900.0
2012-03-27 10:30:00,73.36,73.39,73.13,73.15,15500.0,43.2727,43.2904,43.1371,43.1488,15500.0
2012-03-27 11:00:00,73.17,73.3,73.14,73.22,20300.0,43.1606,43.2373,43.1429,43.1901,20300.0
2012-03-27 11:30:00,73.22,73.24,73.1,73.21,38600.0,43.1901,43.2019,43.1194,43.1842,38600.0
2012-03-27 12:00:00,73.2,73.49,73.2,73.45,36100.0,43.1783,43.3494,43.1783,43.3258,36100.0
2012-03-27 12:30:00,73.45,73.58,73.45,73.57,36600.0,43.3258,43.4025,43.3258,43.3966,36600.0
2012-03-27 13:00:00,73.57,73.57,73.34,73.41,39300.0,43.3966,43.3966,43.2609,43.3022,39300.0
2012-03-27 13:30:00,73.43,73.48,73.38,73.41,27600.0,43.314,43.3435,43.2845,43.3022,27600.0
2012-03-27 14:00:00,73.42,73.51,73.38,73.49,54300.0,43.3081,43.3612,43.2845,43.3494,54300.0
2012-03-27 14:30:00,73.48,73.57,73.44,73.51,56800.0,43.3435,43.3966,43.3199,43.3612,56800.0
2012-03-27 15:00:00,73.51,73.58,73.49,73.54,49700.0,43.3612,43.4025,43.3494,43.3789,49700.0
2012-03-27 15:30:00,73.53,73.6,73.27,73.31,154500.0,43.373,43.4143,43.2196,43.2432,154500.0
2012-03-28 09:30:00,73.3,73.31,73.0,73.02,50700.0,43.2373,43.2432,43.0604,43.0722,50700.0
2012-03-28 10:00:00,73.06,73.18,72.87,73.13,57000.0,43.0958,43.1665,42.9837,43.1371,57000.0
2012-03-28 10:30:00,73.17,73.17,72.94,73.02,58600.0,43.1606,43.1606,43.025,43.0722,58600.0
2012-03-28 11:00:00,73.02,73.12,72.89,72.89,33300.0,43.0722,43.1312,42.9955,42.9955,33300.0
2012-03-28 11:30:00,72.89,73.1,72.64,72.79,75500.0,42.9955,43.1194,42.848,42.9365,75500.0
2012-03-28 12:00:00,72.78,72.91,72.71,72.86,31400.0,42.9306,43.0073,42.8893,42.9778,31400.0
2012-03-28 12:30:00,72.85,72.86,72.73,72.79,25300.0,42.9719,42.9778,42.9011,42.9365,25300.0
2012-03-28 13:00:00,72.79,72.79,72.69,72.77,17000.0,42.9365,42.9365,42.8775,42.9247,17000.0
2012-03-28 13:30:00,72.77,72.93,72.7,72.81,43200.0,42.9247,43.0191,42.8834,42.9483,43200.0
2012-03-28 14:00:00,72.81,72.82,72.72,72.8,31600.0,42.9483,42.9542,42.8952,42.9424,31600.0
2012-03-28 14:30:00,72.79,72.93,72.76,72.91,39900.0,42.9365,43.0191,42.9188,43.0073,39900.0
2012-03-28 15:00:00,72.91,72.94,72.74,72.77,76000.0,43.0073,43.025,42.907,42.9247,76000.0
2012-03-28 15:30:00,72.76,73.05,72.75,73.04,113200.0,42.9188,43.0899,42.9129,43.084,113200.0
2012-03-29 09:30:00,72.83,73.0,72.56,72.58,17600.0,42.9601,43.0604,42.8008,42.8126,17600.0
2012-03-29 10:00:00,72.64,72.72,72.39,72.39,26800.0,42.848,42.8952,42.7005,42.7005,26800.0
2012-03-29 10:30:00,72.4,72.5,72.35,72.41,21700.0,42.7064,42.7654,42.677,42.7123,21700.0
2012-03-29 11:00:00,72.39,72.56,72.34,72.47,33100.0,42.7005,42.8008,42.6711,42.7477,33100.0
2012-03-29 11:30:00,72.41,72.58,72.41,72.5,19000.0,42.7123,42.8126,42.7123,42.7654,19000.0
2012-03-29 12:00:00,72.52,72.6,72.49,72.56,29200.0,42.7772,42.8244,42.7595,42.8008,29200.0
2012-03-29 12:30:00,72.55,72.73,72.53,72.68,18700.0,42.7949,42.9011,42.7831,42.8716,18700.0
2012-03-29 13:00:00,72.68,72.76,72.61,72.75,17700.0,42.8716,42.9188,42.8303,42.9129,17700.0
2012-03-29 13:30:00,72.76,72.8,72.57,72.71,27900.0,42.9188,42.9424,42.8067,42.8893,27900.0
2012-03-29 14:00:00,72.72,72.91,72.72,72.86,26700.0,42.8952,43.0073,42.8952,42.9778,26700.0
2012-03-29 14:30:00,72.9,72.95,72.81,72.84,24300.0,43.0014,43.0309,42.9483,42.966,24300.0
2012-03-29 15:00:00,72.85,73.02,72.8,72.86,59600.0,42.9719,43.0722,42.9424,42.9778,59600.0
2012-03-29 15:30:00,72.87,73.03,72.86,72.96,117400.0,42.9837,43.0781,42.9778,43.0368,117400.0
2012-03-30 09:30:00,73.31,73.59,73.24,73.42,39500.0,43.2432,43.4084,43.2019,43.3081,39500.0
2012-03-30 10:00:00,73.43,73.6,73.37,73.51,59400.0,43.314,43.4143,43.2786,43.3612,59400.0
2012-03-30 10:30:00,73.5,73.55,73.39,73.52,58900.0,43.3553,43.3848,43.2904,43.3671,58900.0
2012-03-30 11:00:00,73.52,73.57,73.48,73.56,88600.0,43.3671,43.3966,43.3435,43.3907,88600.0
2012-03-30 11:30:00,73.56,73.81,73.55,73.79,47200.0,43.3907,43.5382,43.3848,43.5264,47200.0
2012-03-30 12:00:00,73.78,73.83,73.73,73.81,17700.0,43.5205,43.55,43.491,43.5382,17700.0
2012-03-30 12:30:00,73.79,73.84,73.73,73.76,23900.0,43.5264,43.5559,43.491,43.5087,23900.0
2012-03-30 13:00:00,73.77,73.94,73.76,73.88,23100.0,43.5146,43.6148,43.5087,43.5795,23100.0
2012-03-30 13:30:00,73.88,73.94,73.8,73.89,43600.0,43.5795,43.6148,43.5323,43.5853,43600.0
2012-03-30 14:00:00,73.9,73.95,73.87,73.89,19700.0,43.5912,43.6207,43.5736,43.5853,19700.0
2012-03-30 14:30:00,73.89,74.04,73.89,73.93,70900.0,43.5853,43.6738,43.5853,43.6089,70900.0
2012-03-30 15:00:00,73.93,74.0,73.84,73.9,80900.0,43.6089,43.6502,43.5559,43.5912,80900.0
2012-03-30 15:30:00,73.9,74.0,73.85,73.95,179600.0,43.5912,43.6502,43.5618,43.6207,179600.0
2012-04-02 09:30:00,74.09,74.17,73.76,73.92,42400.0,43.7033,43.7505,43.5087,43.603,42400.0
2012-04-02 10:00:00,73.92,74.1,73.69,73.69,61300.0,43.603,43.7092,43.4674,43.4674,61300.0
2012-04-02 10:30:00,73.69,73.76,73.36,73.41,29200.0,43.4674,43.5087,43.2727,43.3022,29200.0
2012-04-02 11:00:00,73.41,73.77,73.41,73.77,43200.0,43.3022,43.5146,43.3022,43.5146,43200.0
2012-04-02 11:30:00,73.78,73.81,73.66,73.71,37300.0,43.5205,43.5382,43.4497,43.4792,37300.0
2012-04-02 12:00:00,73.71,73.97,73.7,73.97,47200.0,43.4792,43.6325,43.4733,43.6325,47200.0
2012-04-02 12:30:00,73.96,73.99,73.8,73.95,45200.0,43.6266,43.6443,43.5323,43.6207,45200.0
2012-04-02 13:00:00,73.95,74.19,73.94,74.15,33900.0,43.6207,43.7623,43.6148,43.7387,33900.0
2012-04-02 13:30:00,74.15,74.24,74.14,74.21,35900.0,43.7387,43.7918,43.7328,43.7741,35900.0
2012-04-02 14:00:00,74.22,74.25,74.06,74.22,38900.0,43.78,43.7977,43.6856,43.78,38900.0
2012-04-02 14:30:00,74.22,74.35,74.18,74.35,58000.0,43.78,43.8567,43.7564,43.8567,58000.0
2012-04-02 15:00:00,74.36,74.43,74.27,74.3,67300.0,43.8626,43.9039,43.8095,43.8272,67300.0
2012-04-02 15:30:00,74.3,74.4,74.2,74.36,177400.0,43.8272,43.8862,43.7682,43.8626,177400.0
2012-04-03 09:30:00,74.1,74.42,74.08,74.21,45100.0,43.7092,43.898,43.6974,43.7741,45100.0
2012-04-03 10:00:00,74.15,74.22,73.95,74.12,32400.0,43.7387,43.78,43.6207,43.721,32400.0
2012-04-03 10:30:00,74.06,74.15,74.0,74.12,20600.0,43.6856,43.7387,43.6502,43.721,20600.0
2012-04-03 11:00:00,74.13,74.14,74.01,74.03,30500.0,43.7269,43.7328,43.6561,43.6679,30500.0
2012-04-03 11:30:00,74.04,74.14,73.99,74.13,22500.0,43.6738,43.7328,43.6443,43.7269,22500.0
2012-04-03 12:00:00,74.12,74.15,74.05,74.1,30800.0,43.721,43.7387,43.6797,43.7092,30800.0
2012-04-03 12:30:00,74.09,74.29,74.07,74.26,39300.0,43.7033,43.8213,43.6915,43.8036,39300.0
2012-04-03 13:00:00,74.25,74.25,74.14,74.19,20400.0,43.7977,43.7977,43.7328,43.7623,20400.0
2012-04-03 13:30:00,74.19,74.2,74.09,74.2,30700.0,43.7623,43.7682,43.7033,43.7682,30700.0
2012-04-03 14:00:00,74.22,74.22,73.92,74.02,48200.0,43.78,43.78,43.603,43.662,48200.0
2012-04-03 14:30:00,74.01,74.08,73.87,73.95,65500.0,43.6561,43.6974,43.5736,43.6207,65500.0
2012-04-03 15:00:00,73.97,74.0,73.74,73.8,85800.0,43.6325,43.6502,43.4969,43.5323,85800.0
2012-04-03 15:30:00,73.79,73.93,73.76,73.92,122900.0,43.5264,43.6089,43.5087,43.603,122900.0
2012-04-04 09:30:00,73.72,73.84,73.09,73.35,67400.0,43.4851,43.5559,43.1135,43.2668,67400.0
2012-04-04 10:00:00,73.28,73.44,73.02,73.05,45900.0,43.2255,43.3199,43.0722,43.0899,45900.0
2012-04-04 10:30:00,73.03,73.1,72.94,72.94,39700.0,43.0781,43.1194,43.025,43.025,39700.0
2012-04-04 11:00:00,72.97,73.44,72.96,73.37,42300.0,43.0427,43.3199,43.0368,43.2786,42300.0
2012-04-04 11:30:00,73.38,73.59,73.36,73.56,26100.0,43.2845,43.4084,43.2727,43.3907,26100.0
2012-04-04 12:00:00,73.56,73.71,73.52,73.61,20000.0,43.3907,43.4792,43.3671,43.4202,20000.0
2012-04-04 12:30:00,73.6,73.6,73.52,73.55,24100.0,43.4143,43.4143,43.3671,43.3848,24100.0
2012-04-04 13:00:00,73.57,73.68,73.54,73.65,24200.0,43.3966,43.4615,43.3789,43.4438,24200.0
2012-04-04 13:30:00,73.65,73.94,73.63,73.93,20500.0,43.4438,43.6148,43.432,43.6089,20500.0
2012-04-04 14:00:00,73.93,73.97,73.74,73.74,24800.0,43.6089,43.6325,43.4969,43.4969,24800.0
2012-04-04 14:30:00,73.73,73.85,73.67,73.74,34300.0,43.491,43.5618,43.4556,43.4969,34300.0
2012-04-04 15:00:00,73.72,73.79,73.65,73.71,25100.0,43.4851,43.5264,43.4438,43.4792,25100.0
2012-04-04 15:30:00,73.7,73.74,73.58,73.6,95300.0,43.4733,43.4969,43.4025,43.4143,95300.0
2012-04-05 09:30:00,73.28,73.36,72.95,73.09,34200.0,43.2255,43.2727,43.0309,43.1135,34200.0
2012-04-05 10:00:00,73.04,73.46,73.04,73.45,15400.0,43.084,43.3317,43.084,43.3258,15400.0
2012-04-05 10:30:00,73.42,73.47,73.33,73.47,7500.0,43.3081,43.3376,43.255,43.3376,7500.0
2012-04-05 11:00:00,73.47,73.47,73.24,73.26,17200.0,43.3376,43.3376,43.2019,43.2137,17200.0
2012-04-05 11:30:00,73.26,73.26,72.99,73.01,54900.0,43.2137,43.2137,43.0545,43.0663,54900.0
2012-04-05 12:00:00,73.01,73.15,72.97,73.1,21900.0,43.0663,43.1488,43.0427,43.1194,21900.0
2012-04-05 12:30:00,73.12,73.14,72.98,73.09,13900.0,43.1312,43.1429,43.0486,43.1135,13900.0
2012-04-05 13:00:00,73.12,73.14,72.96,73.07,33000.0,43.1312,43.1429,43.0368,43.1017,33000.0
2012-04-05 13:30:00,73.05,73.13,72.91,73.02,27800.0,43.0899,43.1371,43.0073,43.0722,27800.0
2012-04-05 14:00:00,73.02,73.22,72.99,73.2,27400.0,43.0722,43.1901,43.0545,43.1783,27400.0
2012-04-05 14:30:00,73.19,73.27,73.11,73.27,26100.0,43.1724,43.2196,43.1253,43.2196,26100.0
2012-04-05 15:00:00,73.26,73.36,73.23,73.36,28700.0,43.2137,43.2727,43.196,43.2727,28700.0
2012-04-05 15:30:00,73.36,73.56,73.36,73.41,88400.0,43.2727,43.3907,43.2727,43.3022,88400.0
2012-04-09 09:30:00,73.25,73.47,72.94,73.21,48800.0,43.2078,43.3376,43.025,43.1842,48800.0
2012-04-09 10:00:00,73.2,73.2,72.95,73.04,73500.0,43.1783,43.1783,43.0309,43.084,73500.0
2012-04-09 10:30:00,73.05,73.17,72.98,73.17,38700.0,43.0899,43.1606,43.0486,43.1606,38700.0
2012-04-09 11:00:00,73.17,73.19,73.09,73.13,26800.0,43.1606,43.1724,43.1135,43.1371,26800.0
2012-04-09 11:30:00,73.12,73.17,73.1,73.15,20900.0,43.1312,43.1606,43.1194,43.1488,20900.0
2012-04-09 12:00:00,73.13,73.18,73.08,73.12,16200.0,43.1371,43.1665,43.1076,43.1312,16200.0
2012-04-09 12:30:00,73.15,73.2,73.12,73.2,23800.0,43.1488,43.1783,43.1312,43.1783,23800.0
2012-04-09 13:00:00,73.16,73.19,73.1,73.13,23400.0,43.1547,43.1724,43.1194,43.1371,23400.0
2012-04-09 13:30:00,73.12,73.39,73.12,73.32,33800.0,43.1312,43.2904,43.1312,43.2491,33800.0
2012-04-09 14:00:00,73.31,73.52,73.31,73.4,43000.0,43.2432,43.3671,43.2432,43.2963,43000.0
2012-04-09 14:30:00,73.4,73.71,73.38,73.63,33100.0,43.2963,43.4792,43.2845,43.432,33100.0
2012-04-09 15:00:00,73.62,73.62,73.38,73.41,29100.0,43.4261,43.4261,43.2845,43.3022,29100.0
2012-04-09 15:30:00,73.39,73.42,73.19,73.27,62600.0,43.2904,43.3081,43.1724,43.2196,62600.0
2012-04-10 09:30:00,73.8,73.94,73.45,73.57,32500.0,43.5323,43.6148,43.3258,43.3966,32500.0
2012-04-10 10:00:00,73.53,73.55,73.39,73.43,21900.0,43.373,43.3848,43.2904,43.314,21900.0
2012-04-10 10:30:00,73.45,73.5,73.18,73.24,21200.0,43.3258,43.3553,43.1665,43.2019,21200.0
2012-04-10 11:00:00,73.22,73.29,73.01,73.15,36100.0,43.1901,43.2314,43.0663,43.1488,36100.0
2012-04-10 11:30:00,73.16,73.21,73.01,73.03,47300.0,43.1547,43.1842,43.0663,43.0781,47300.0
2012-04-10 12:00:00,73.03,73.06,72.46,72.47,55800.0,43.0781,43.0958,42.7418,42.7477,55800.0
2012-04-10 12:30:00,72.49,72.5,72.27,72.29,36600.0,42.7595,42.7654,42.6298,42.6416,36600.0
2012-04-10 13:00:00,72.32,72.32,72.14,72.24,27900.0,42.6593,42.6593,42.5531,42.6121,27900.0
2012-04-10 13:30:00,72.25,72.29,72.15,72.16,24500.0,42.618,42.6416,42.559,42.5649,24500.0
2012-04-10 14:00:00,72.15,72.2,71.82,71.84,60100.0,42.559,42.5885,42.3643,42.3761,60100.0
2012-04-10 14:30:00,71.85,71.86,71.67,71.83,45000.0,42.382,42.3879,42.2758,42.3702,45000.0
2012-04-10 15:00:00,71.84,71.89,71.69,71.85,52500.0,42.3761,42.4056,42.2876,42.382,52500.0
2012-04-10 15:30:00,71.84,71.9,71.68,71.68,165200.0,42.3761,42.4115,42.2817,42.2817,165200.0
2012-04-11 09:30:00,72.26,72.26,71.67,71.71,65300.0,42.6239,42.6239,42.2758,42.2994,65300.0
2012-04-11 10:00:00,71.72,71.95,71.7,71.8,59000.0,42.3053,42.441,42.2935,42.3525,59000.0
2012-04-11 10:30:00,71.81,71.91,71.7,71.74,46100.0,42.3584,42.4174,42.2935,42.3171,46100.0
2012-04-11 11:00:00,71.76,71.82,71.68,71.71,70100.0,42.3289,42.3643,42.2817,42.2994,70100.0
2012-04-11 11:30:00,71.72,71.78,71.55,71.6,126700.0,42.3053,42.3407,42.2051,42.2346,126700.0
2012-04-11 12:00:00,71.6,71.7,71.47,71.7,67600.0,42.2346,42.2935,42.1579,42.2935,67600.0
2012-04-11 12:30:00,71.7,71.7,71.54,71.66,43600.0,42.2935,42.2935,42.1992,42.2699,43600.0
2012-04-11 13:00:00,71.66,71.69,71.61,71.66,47600.0,42.2699,42.2876,42.2405,42.2699,47600.0
2012-04-11 13:30:00,71.67,71.67,71.53,71.53,55700.0,42.2758,42.2758,42.1933,42.1933,55700.0
2012-04-11 14:00:00,71.54,71.57,71.45,71.55,61100.0,42.1992,42.2169,42.1461,42.2051,61100.0
2012-04-11 14:30:00,71.55,71.62,71.47,71.6,215200.0,42.2051,42.2463,42.1579,42.2346,215200.0
2012-04-11 15:00:00,71.61,71.86,71.61,71.77,142800.0,42.2405,42.3879,42.2405,42.3348,142800.0
2012-04-11 15:30:00,71.77,71.89,71.7,71.84,172600.0,42.3348,42.4056,42.2935,42.3761,172600.0
2012-04-12 09:30:00,72.1,72.1,71.58,71.9,47300.0,42.5295,42.5295,42.2228,42.4115,47300.0
2012-04-12 10:00:00,71.9,71.95,71.68,71.92,26200.0,42.4115,42.441,42.2817,42.4233,26200.0
2012-04-12 10:30:00,71.94,72.13,71.94,72.05,24600.0,42.4351,42.5472,42.4351,42.5,24600.0
2012-04-12 11:00:00,72.06,72.18,71.99,72.18,49800.0,42.5059,42.5767,42.4646,42.5767,49800.0
2012-04-12 11:30:00,72.18,72.45,72.16,72.38,29300.0,42.5767,42.7359,42.5649,42.6946,29300.0
2012-04-12 12:00:00,72.38,72.58,72.38,72.55,19100.0,42.6946,42.8126,42.6946,42.7949,19100.0
2012-04-12 12:30:00,72.54,72.63,72.49,72.63,20100.0,42.789,42.8421,42.7595,42.8421,20100.0
2012-04-12 13:00:00,72.68,72.73,72.64,72.67,24400.0,42.8716,42.9011,42.848,42.8657,24400.0
2012-04-12 13:30:00,72.69,72.76,72.6,72.63,21800.0,42.8775,42.9188,42.8244,42.8421,21800.0
2012-04-12 14:00:00,72.63,72.72,72.59,72.66,22000.0,42.8421,42.8952,42.8185,42.8598,22000.0
2012-04-12 14:30:00,72.67,72.79,72.64,72.72,33100.0,42.8657,42.9365,42.848,42.8952,33100.0
2012-04-12 15:00:00,72.73,72.74,72.54,72.58,44400.0,42.9011,42.907,42.789,42.8126,44400.0
2012-04-12 15:30:00,72.58,72.58,72.35,72.55,170200.0,42.8126,42.8126,42.677,42.7949,170200.0
2012-04-13 09:30:00,72.59,72.79,72.39,72.39,24300.0,42.8185,42.9365,42.7005,42.7005,24300.0
2012-04-13 10:00:00,72.41,72.66,72.28,72.53,21600.0,42.7123,42.8598,42.6357,42.7831,21600.0
2012-04-13 10:30:00,72.55,72.59,72.45,72.56,25300.0,42.7949,42.8185,42.7359,42.8008,25300.0
2012-04-13 11:00:00,72.56,72.79,72.56,72.7,34600.0,42.8008,42.9365,42.8008,42.8834,34600.0
2012-04-13 11:30:00,72.68,72.79,72.61,72.69,33800.0,42.8716,42.9365,42.8303,42.8775,33800.0
2012-04-13 12:00:00,72.65,72.7,72.43,72.53,69700.0,42.8539,42.8834,42.7241,42.7831,69700.0
2012-04-13 12:30:00,72.53,72.68,72.49,72.67,53500.0,42.7831,42.8716,42.7595,42.8657,53500.0
2012-04-13 13:00:00,72.66,72.94,72.64,72.91,53400.0,42.8598,43.025,42.848,43.0073,53400.0
2012-04-13 13:30:00,72.93,73.27,72.79,73.2,74400.0,43.0191,43.2196,42.9365,43.1783,74400.0
2012-04-13 14:00:00,73.21,73.26,73.16,73.22,37200.0,43.1842,43.2137,43.1547,43.1901,37200.0
2012-04-13 14:30:00,73.22,73.3,73.13,73.14,25800.0,43.1901,43.2373,43.1371,43.1429,25800.0
2012-04-13 15:00:00,73.14,73.18,73.05,73.05,29800.0,43.1429,43.1665,43.0899,43.0899,29800.0
2012-04-13 15:30:00,73.07,73.13,72.82,72.85,89300.0,43.1017,43.1371,42.9542,42.9719,89300.0
2012-04-16 09:30:00,73.32,73.91,73.19,73.69,25400.0,43.2491,43.5971,43.1724,43.4674,25400.0
2012-04-16 10:00:00,73.69,73.73,73.41,73.58,63300.0,43.4674,43.491,43.3022,43.4025,63300.0
2012-04-16 10:30:00,73.6,73.65,73.51,73.59,22800.0,43.4143,43.4438,43.3612,43.4084,22800.0
2012-04-16 11:00:00,73.56,73.58,73.48,73.49,25200.0,43.3907,43.4025,43.3435,43.3494,25200.0
2012-04-16 11:30:00,73.51,73.66,73.39,73.61,22700.0,43.3612,43.4497,43.2904,43.4202,22700.0
2012-04-16 12:00:00,73.63,73.65,73.5,73.58,32700.0,43.432,43.4438,43.3553,43.4025,32700.0
2012-04-16 12:30:00,73.6,73.82,73.55,73.82,15900.0,43.4143,43.5441,43.3848,43.5441,15900.0
2012-04-16 13:00:00,73.82,73.99,73.77,73.96,31200.0,43.5441,43.6443,43.5146,43.6266,31200.0
2012-04-16 13:30:00,73.94,74.22,73.84,74.13,37300.0,43.6148,43.78,43.5559,43.7269,37300.0
2012-04-16 14:00:00,74.15,74.17,73.56,73.65,49400.0,43.7387,43.7505,43.3907,43.4438,49400.0
2012-04-16 14:30:00,73.66,73.91,73.65,73.8,35600.0,43.4497,43.5971,43.4438,43.5323,35600.0
2012-04-16 15:00:00,73.81,73.88,73.7,73.83,38000.0,43.5382,43.5795,43.4733,43.55,38000.0
2012-04-16 15:30:00,73.79,73.94,73.73,73.76,65700.0,43.5264,43.6148,43.491,43.5087,65700.0
2012-04-17 09:30:00,74.13,74.15,73.58,73.97,74300.0,43.7269,43.7387,43.4025,43.6325,74300.0
2012-04-17 10:00:00,73.99,74.32,73.94,74.3,34300.0,43.6443,43.839,43.6148,43.8272,34300.0
2012-04-17 10:30:00,74.27,74.36,74.17,74.2,42800.0,43.8095,43.8626,43.7505,43.7682,42800.0
2012-04-17 11:00:00,74.2,74.37,74.2,74.33,26800.0,43.7682,43.8685,43.7682,43.8449,26800.0
2012-04-17 11:30:00,74.31,74.48,74.28,74.47,24400.0,43.8331,43.9334,43.8154,43.9275,24400.0
2012-04-17 12:00:00,74.46,74.57,74.45,74.56,25500.0,43.9216,43.9865,43.9157,43.9806,25500.0
2012-04-17 12:30:00,74.58,74.67,74.54,74.59,20800.0,43.9924,44.0454,43.9688,43.9983,20800.0
2012-04-17 13:00:00,74.61,74.66,74.57,74.66,20800.0,44.0101,44.0395,43.9865,44.0395,20800.0
2012-04-17 13:30:00,74.66,74.75,74.62,74.74,40200.0,44.0395,44.0926,44.016,44.0867,40200.0
2012-04-17 14:00:00,74.75,75.04,74.73,75.02,70200.0,44.0926,44.2637,44.0808,44.2519,70200.0
2012-04-17 14:30:00,75.03,75.06,74.76,74.85,60600.0,44.2578,44.2755,44.0985,44.1516,60600.0
2012-04-17 15:00:00,74.83,74.97,74.82,74.94,61000.0,44.1398,44.2224,44.1339,44.2047,61000.0
2012-04-17 15:30:00,74.93,75.07,74.88,74.89,230400.0,44.1988,44.2814,44.1693,44.1752,230400.0
2012-04-18 09:30:00,74.79,74.8,74.21,74.73,34400.0,44.1162,44.1221,43.7741,44.0808,34400.0
2012-04-18 10:00:00,74.72,74.86,74.62,74.69,22400.0,44.0749,44.1575,44.016,44.0572,22400.0
2012-04-18 10:30:00,74.71,74.75,74.58,74.71,13000.0,44.069,44.0926,43.9924,44.069,13000.0
2012-04-18 11:00:00,74.71,74.72,74.44,74.53,24500.0,44.069,44.0749,43.9098,43.9629,24500.0
2012-04-18 11:30:00,74.56,74.59,74.51,74.57,16200.0,43.9806,43.9983,43.9511,43.9865,16200.0
2012-04-18 12:00:00,74.58,74.61,74.5,74.58,7100.0,43.9924,44.0101,43.9452,43.9924,7100.0
2012-04-18 12:30:00,74.58,74.82,74.56,74.82,17900.0,43.9924,44.1339,43.9806,44.1339,17900.0
2012-04-18 13:00:00,74.8,74.87,74.79,74.79,7700.0,44.1221,44.1634,44.1162,44.1162,7700.0
2012-04-18 13:30:00,74.78,74.8,74.64,74.68,15200.0,44.1103,44.1221,44.0278,44.0513,15200.0
2012-04-18 14:00:00,74.68,74.85,74.64,74.77,27000.0,44.0513,44.1516,44.0278,44.1044,27000.0
2012-04-18 14:30:00,74.77,74.83,74.67,74.67,27100.0,44.1044,44.1398,44.0454,44.0454,27100.0
2012-04-18 15:00:00,74.67,74.78,74.59,74.67,59000.0,44.0454,44.1103,43.9983,44.0454,59000.0
2012-04-18 15:30:00,74.66,74.73,74.6,74.63,103600.0,44.0395,44.0808,44.0042,44.0219,103600.0
2012-04-19 09:30:00,74.83,74.83,74.35,74.62,48500.0,44.1398,44.1398,43.8567,44.016,48500.0
2012-04-19 10:00:00,74.62,74.65,74.35,74.38,50500.0,44.016,44.0336,43.8567,43.8744,50500.0
2012-04-19 10:30:00,74.42,74.9,74.42,74.81,32600.0,43.898,44.1811,43.898,44.128,32600.0
2012-04-19 11:00:00,74.78,74.93,74.75,74.75,16900.0,44.1103,44.1988,44.0926,44.0926,16900.0
2012-04-19 11:30:00,74.76,74.94,74.67,74.9,19100.0,44.0985,44.2047,44.0454,44.1811,19100.0
2012-04-19 12:00:00,74.88,74.88,74.55,74.72,28500.0,44.1693,44.1693,43.9747,44.0749,28500.0
2012-04-19 12:30:00,74.66,74.74,74.62,74.74,21400.0,44.0395,44.0867,44.016,44.0867,21400.0
2012-04-19 13:00:00,74.71,74.81,74.68,74.69,41300.0,44.069,44.128,44.0513,44.0572,41300.0
2012-04-19 13:30:00,74.7,74.79,74.61,74.61,31500.0,44.0631,44.1162,44.0101,44.0101,31500.0
2012-04-19 14:00:00,74.61,74.78,74.61,74.69,49200.0,44.0101,44.1103,44.0101,44.0572,49200.0
2012-04-19 14:30:00,74.71,74.73,74.45,74.54,22600.0,44.069,44.0808,43.9157,43.9688,22600.0
2012-04-19 15:00:00,74.54,74.6,74.39,74.48,32700.0,43.9688,44.0042,43.8803,43.9334,32700.0
2012-04-19 15:30:00,74.48,74.7,74.44,74.61,66900.0,43.9334,44.0631,43.9098,44.0101,66900.0
2012-04-20 09:30:00,73.9,73.99,73.07,73.25,261000.0,43.5912,43.6443,43.1017,43.2078,261000.0
2012-04-20 10:00:00,73.32,73.37,72.72,72.74,189500.0,43.2491,43.2786,42.8952,42.907,189500.0
2012-04-20 10:30:00,72.8,73.0,72.73,72.9,82800.0,42.9424,43.0604,42.9011,43.0014,82800.0
2012-04-20 11:00:00,72.89,73.18,72.89,73.11,73900.0,42.9955,43.1665,42.9955,43.1253,73900.0
2012-04-20 11:30:00,73.11,73.52,73.1,73.47,52300.0,43.1253,43.3671,43.1194,43.3376,52300.0
2012-04-20 12:00:00,73.47,73.56,73.46,73.56,40000.0,43.3376,43.3907,43.3317,43.3907,40000.0
2012-04-20 12:30:00,73.57,73.62,73.31,73.34,49800.0,43.3966,43.4261,43.2432,43.2609,49800.0
2012-04-20 13:00:00,73.35,73.59,73.35,73.44,32200.0,43.2668,43.4084,43.2668,43.3199,32200.0
2012-04-20 13:30:00,73.46,73.49,73.39,73.44,36200.0,43.3317,43.3494,43.2904,43.3199,36200.0
2012-04-20 14:00:00,73.45,73.8,73.43,73.79,57700.0,43.3258,43.5323,43.314,43.5264,57700.0
2012-04-20 14:30:00,73.78,73.82,73.64,73.65,53600.0,43.5205,43.5441,43.4379,43.4438,53600.0
2012-04-20 15:00:00,73.64,73.68,73.56,73.63,70500.0,43.4379,43.4615,43.3907,43.432,70500.0
2012-04-20 15:30:00,73.62,73.7,73.57,73.63,122900.0,43.4261,43.4733,43.3966,43.432,122900.0
2012-04-23 09:30:00,73.46,73.5,73.07,73.18,51900.0,43.3317,43.3553,43.1017,43.1665,51900.0
2012-04-23 10:00:00,73.16,73.22,72.93,72.98,42700.0,43.1547,43.1901,43.0191,43.0486,42700.0
2012-04-23 10:30:00,73.0,73.08,72.8,72.8,34700.0,43.0604,43.1076,42.9424,42.9424,34700.0
2012-04-23 11:00:00,72.81,72.82,72.62,72.65,39600.0,42.9483,42.9542,42.8362,42.8539,39600.0
2012-04-23 11:30:00,72.64,72.65,72.32,72.33,39100.0,42.848,42.8539,42.6593,42.6652,39100.0
2012-04-23 12:00:00,72.32,72.71,72.29,72.71,37600.0,42.6593,42.8893,42.6416,42.8893,37600.0
2012-04-23 12:30:00,72.7,72.77,72.58,72.68,13400.0,42.8834,42.9247,42.8126,42.8716,13400.0
2012-04-23 13:00:00,72.67,72.71,72.54,72.59,27500.0,42.8657,42.8893,42.789,42.8185,27500.0
2012-04-23 13:30:00,72.6,72.61,72.52,72.56,13900.0,42.8244,42.8303,42.7772,42.8008,13900.0
2012-04-23 14:00:00,72.57,72.82,72.52,72.76,34000.0,42.8067,42.9542,42.7772,42.9188,34000.0
2012-04-23 14:30:00,72.78,72.95,72.77,72.8,27100.0,42.9306,43.0309,42.9247,42.9424,27100.0
2012-04-23 15:00:00,72.81,72.96,72.77,72.93,37600.0,42.9483,43.0368,42.9247,43.0191,37600.0
2012-04-23 15:30:00,72.92,73.01,72.86,72.89,91000.0,43.0132,43.0663,42.9778,42.9955,91000.0
2012-04-24 09:30:00,73.1,73.55,73.1,73.25,66700.0,43.1194,43.3848,43.1194,43.2078,66700.0
2012-04-24 10:00:00,73.24,73.48,73.09,73.4,47200.0,43.2019,43.3435,43.1135,43.2963,47200.0
2012-04-24 10:30:00,73.41,73.76,73.4,73.6,41200.0,43.3022,43.5087,43.2963,43.4143,41200.0
2012-04-24 11:00:00,73.61,73.63,73.33,73.48,61700.0,43.4202,43.432,43.255,43.3435,61700.0
2012-04-24 11:30:00,73.44,73.48,73.14,73.15,60000.0,43.3199,43.3435,43.1429,43.1488,60000.0
2012-04-24 12:00:00,73.14,73.21,72.99,73.11,50100.0,43.1429,43.1842,43.0545,43.1253,50100.0
2012-04-24 12:30:00,73.11,73.17,72.98,73.02,34500.0,43.1253,43.1606,43.0486,43.0722,34500.0
2012-04-24 13:00:00,73.02,73.22,73.01,73.22,43900.0,43.0722,43.1901,43.0663,43.1901,43900.0
2012-04-24 13:30:00,73.21,73.29,73.1,73.11,40700.0,43.1842,43.2314,43.1194,43.1253,40700.0
2012-04-24 14:00:00,73.08,73.12,72.9,72.94,68700.0,43.1076,43.1312,43.0014,43.025,68700.0
2012-04-24 14:30:00,72.94,73.03,72.9,73.0,50800.0,43.025,43.0781,43.0014,43.0604,50800.0
2012-04-24 15:00:00,73.0,73.06,72.92,72.96,68300.0,43.0604,43.0958,43.0132,43.0368,68300.0
2012-04-24 15:30:00,72.97,73.07,72.91,73.06,114500.0,43.0427,43.1017,43.0073,43.0958,114500.0
2012-04-25 09:30:00,73.84,73.84,73.32,73.4,48800.0,43.5559,43.5559,43.2491,43.2963,48800.0
2012-04-25 10:00:00,73.41,73.76,73.4,73.6,34900.0,43.3022,43.5087,43.2963,43.4143,34900.0
2012-04-25 10:30:00,73.55,73.75,73.47,73.7,35800.0,43.3848,43.5028,43.3376,43.4733,35800.0
2012-04-25 11:00:00,73.69,73.82,73.58,73.65,36000.0,43.4674,43.5441,43.4025,43.4438,36000.0
2012-04-25 11:30:00,73.7,73.84,73.7,73.8,13600.0,43.4733,43.5559,43.4733,43.5323,13600.0
2012-04-25 12:00:00,73.8,74.0,73.79,74.0,23600.0,43.5323,43.6502,43.5264,43.6502,23600.0
2012-04-25 12:30:00,74.03,74.03,73.9,74.0,18300.0,43.6679,43.6679,43.5912,43.6502,18300.0
2012-04-25 13:00:00,73.98,74.16,73.98,74.13,58100.0,43.6384,43.7446,43.6384,43.7269,58100.0
2012-04-25 13:30:00,74.12,74.3,74.12,74.28,57000.0,43.721,43.8272,43.721,43.8154,57000.0
2012-04-25 14:00:00,74.28,74.51,74.17,74.47,63500.0,43.8154,43.9511,43.7505,43.9275,63500.0
2012-04-25 14:30:00,74.49,74.65,74.25,74.6,58700.0,43.9393,44.0336,43.7977,44.0042,58700.0
2012-04-25 15:00:00,74.6,74.71,74.27,74.27,82100.0,44.0042,44.069,43.8095,43.8095,82100.0
2012-04-25 15:30:00,74.28,74.36,74.15,74.36,148900.0,43.8154,43.8626,43.7387,43.8626,148900.0
2012-04-26 09:30:00,74.24,74.56,72.4,73.56,151000.0,43.7918,43.9806,42.7064,43.3907,151000.0
2012-04-26 10:00:00,73.55,73.72,73.35,73.7,66000.0,43.3848,43.4851,43.2668,43.4733,66000.0
2012-04-26 10:30:00,73.71,73.77,73.43,73.57,26000.0,43.4792,43.5146,43.314,43.3966,26000.0
2012-04-26 11:00:00,73.57,73.73,73.34,73.34,41000.0,43.3966,43.491,43.2609,43.2609,41000.0
2012-04-26 11:30:00,73.34,73.42,73.24,73.37,27500.0,43.2609,43.3081,43.2019,43.2786,27500.0
2012-04-26 12:00:00,73.37,73.49,73.29,73.32,19100.0,43.2786,43.3494,43.2314,43.2491,19100.0
2012-04-26 12:30:00,73.33,73.35,73.27,73.28,29800.0,43.255,43.2668,43.2196,43.2255,29800.0
2012-04-26 13:00:00,73.29,73.42,73.28,73.39,26000.0,43.2314,43.3081,43.2255,43.2904,26000.0
2012-04-26 13:30:00,73.39,73.62,73.35,73.6,53000.0,43.2904,43.4261,43.2668,43.4143,53000.0
2012-04-26 14:00:00,73.6,73.73,73.51,73.58,56800.0,43.4143,43.491,43.3612,43.4025,56800.0
2012-04-26 14:30:00,73.59,73.77,73.57,73.77,147600.0,43.4084,43.5146,43.3966,43.5146,147600.0
2012-04-26 15:00:00,73.75,74.03,73.74,73.98,45800.0,43.5028,43.6679,43.4969,43.6384,45800.0
2012-04-26 15:30:00,73.98,73.99,73.68,73.79,119700.0,43.6384,43.6443,43.4615,43.5264,119700.0
2012-04-27 09:30:00,74.29,74.43,73.61,73.64,49600.0,43.8213,43.9039,43.4202,43.4379,49600.0
2012-04-27 10:00:00,73.62,73.77,73.43,73.62,42000.0,43.4261,43.5146,43.314,43.4261,42000.0
2012-04-27 10:30:00,73.57,73.72,73.3,73.72,60800.0,43.3966,43.4851,43.2373,43.4851,60800.0
2012-04-27 11:00:00,73.75,73.88,73.69,73.7,35700.0,43.5028,43.5795,43.4674,43.4733,35700.0
2012-04-27 11:30:00,73.69,74.05,73.64,74.04,48200.0,43.4674,43.6797,43.4379,43.6738,48200.0
2012-04-27 12:00:00,74.03,74.38,74.03,74.33,43500.0,43.6679,43.8744,43.6679,43.8449,43500.0
2012-04-27 12:30:00,74.36,74.59,74.34,74.5,51800.0,43.8626,43.9983,43.8508,43.9452,51800.0
2012-04-27 13:00:00,74.48,74.6,74.47,74.57,26100.0,43.9334,44.0042,43.9275,43.9865,26100.0
2012-04-27 13:30:00,74.59,74.66,74.53,74.65,32600.0,43.9983,44.0395,43.9629,44.0336,32600.0
2012-04-27 14:00:00,74.66,75.06,74.62,75.0,97200.0,44.0395,44.2755,44.016,44.2401,97200.0
2012-04-27 14:30:00,75.0,75.17,74.95,75.12,113200.0,44.2401,44.3404,44.2106,44.3109,113200.0
2012-04-27 15:00:00,75.12,75.27,74.98,75.14,88500.0,44.3109,44.3994,44.2283,44.3227,88500.0
2012-04-27 15:30:00,75.12,75.15,74.9,75.02,100600.0,44.3109,44.3286,44.1811,44.2519,100600.0
2012-04-30 09:30:00,74.85,75.1,74.56,74.67,24700.0,44.1516,44.2991,43.9806,44.0454,24700.0
2012-04-30 10:00:00,74.62,74.69,74.44,74.6,34900.0,44.016,44.0572,43.9098,44.0042,34900.0
2012-04-30 10:30:00,74.59,74.76,74.5,74.76,23200.0,43.9983,44.0985,43.9452,44.0985,23200.0
2012-04-30 11:00:00,74.77,74.95,74.72,74.94,31500.0,44.1044,44.2106,44.0749,44.2047,31500.0
2012-04-30 11:30:00,74.95,75.23,74.92,75.22,37100.0,44.2106,44.3758,44.1929,44.3699,37100.0
2012-04-30 12:00:00,75.21,75.22,74.85,74.85,12400.0,44.364,44.3699,44.1516,44.1516,12400.0
2012-04-30 12:30:00,74.85,74.98,74.81,74.85,22100.0,44.1516,44.2283,44.128,44.1516,22100.0
2012-04-30 13:00:00,74.86,74.86,74.62,74.66,13200.0,44.1575,44.1575,44.016,44.0395,13200.0
2012-04-30 13:30:00,74.66,74.66,74.51,74.62,11500.0,44.0395,44.0395,43.9511,44.016,11500.0
2012-04-30 14:00:00,74.64,74.69,74.61,74.65,14700.0,44.0278,44.0572,44.0101,44.0336,14700.0
2012-04-30 14:30:00,74.67,74.89,74.64,74.82,40500.0,44.0454,44.1752,44.0278,44.1339,40500.0
2012-04-30 15:00:00,74.81,74.85,74.72,74.83,27700.0,44.128,44.1516,44.0749,44.1398,27700.0
2012-04-30 15:30:00,74.83,75.18,74.83,75.04,103400.0,44.1398,44.3463,44.1398,44.2637,103400.0
2012-05-01 09:30:00,74.92,75.29,74.92,75.27,42900.0,44.1929,44.4112,44.1929,44.3994,42900.0
2012-05-01 10:00:00,75.28,75.86,75.25,75.86,37200.0,44.4053,44.7474,44.3876,44.7474,37200.0
2012-05-01 10:30:00,75.83,76.01,75.78,75.94,33100.0,44.7297,44.8359,44.7002,44.7946,33100.0
2012-05-01 11:00:00,75.93,75.97,75.8,75.84,83800.0,44.7887,44.8123,44.712,44.7356,83800.0
2012-05-01 11:30:00,75.83,75.91,75.67,75.9,30400.0,44.7297,44.7769,44.6353,44.771,30400.0
2012-05-01 12:00:00,75.9,75.93,75.86,75.93,12600.0,44.771,44.7887,44.7474,44.7887,12600.0
2012-05-01 12:30:00,75.94,75.99,75.89,75.97,19100.0,44.7946,44.8241,44.7651,44.8123,19100.0
2012-05-01 13:00:00,75.97,76.04,75.81,75.99,22800.0,44.8123,44.8536,44.7179,44.8241,22800.0
2012-05-01 13:30:00,76.01,76.01,75.81,75.81,30300.0,44.8359,44.8359,44.7179,44.7179,30300.0
2012-05-01 14:00:00,75.81,75.85,75.74,75.85,37600.0,44.7179,44.7415,44.6766,44.7415,37600.0
2012-05-01 14:30:00,75.85,75.86,75.58,75.66,25000.0,44.7415,44.7474,44.5822,44.6294,25000.0
2012-05-01 15:00:00,75.65,75.68,75.47,75.54,45400.0,44.6235,44.6412,44.5173,44.5586,45400.0
2012-05-01 15:30:00,75.56,75.61,75.43,75.47,84800.0,44.5704,44.5999,44.4937,44.5173,84800.0
2012-05-02 09:30:00,75.06,75.3,74.76,74.98,58400.0,44.2755,44.4171,44.0985,44.2283,58400.0
2012-05-02 10:00:00,74.98,75.0,74.88,74.97,25300.0,44.2283,44.2401,44.1693,44.2224,25300.0
2012-05-02 10:30:00,74.96,75.09,74.92,74.95,51800.0,44.2165,44.2932,44.1929,44.2106,51800.0
2012-05-02 11:00:00,74.95,75.22,74.94,75.14,20500.0,44.2106,44.3699,44.2047,44.3227,20500.0
2012-05-02 11:30:00,75.14,75.66,75.14,75.48,45600.0,44.3227,44.6294,44.3227,44.5232,45600.0
2012-05-02 12:00:00,75.48,75.53,75.36,75.48,56900.0,44.5232,44.5527,44.4525,44.5232,56900.0
2012-05-02 12:30:00,75.48,75.62,75.46,75.6,18200.0,44.5232,44.6058,44.5114,44.594,18200.0
2012-05-02 13:00:00,75.6,75.6,75.45,75.54,32000.0,44.594,44.594,44.5055,44.5586,32000.0
2012-05-02 13:30:00,75.52,75.67,75.48,75.65,18900.0,44.5468,44.6353,44.5232,44.6235,18900.0
2012-05-02 14:00:00,75.65,75.75,75.6,75.74,20500.0,44.6235,44.6825,44.594,44.6766,20500.0
2012-05-02 14:30:00,75.73,75.8,75.69,75.79,46800.0,44.6707,44.712,44.6471,44.7061,46800.0
2012-05-02 15:00:00,75.79,75.8,75.69,75.72,64900.0,44.7061,44.712,44.6471,44.6648,64900.0
2012-05-02 15:30:00,75.7,75.73,75.56,75.65,102100.0,44.653,44.6707,44.5704,44.6235,102100.0
2012-05-03 09:30:00,75.64,75.95,75.63,75.68,62300.0,44.6176,44.8005,44.6117,44.6412,62300.0
2012-05-03 10:00:00,75.66,75.84,75.56,75.8,69500.0,44.6294,44.7356,44.5704,44.712,69500.0
2012-05-03 10:30:00,75.8,75.8,75.6,75.7,48000.0,44.712,44.712,44.594,44.653,48000.0
2012-05-03 11:00:00,75.73,75.8,75.68,75.8,36500.0,44.6707,44.712,44.6412,44.712,36500.0
2012-05-03 11:30:00,75.8,75.8,75.53,75.57,38300.0,44.712,44.712,44.5527,44.5763,38300.0
2012-05-03 12:00:00,75.57,75.64,75.49,75.5,17800.0,44.5763,44.6176,44.5291,44.535,17800.0
2012-05-03 12:30:00,75.49,75.6,75.45,75.45,15000.0,44.5291,44.594,44.5055,44.5055,15000.0
2012-05-03 13:00:00,75.45,75.48,75.35,75.47,77700.0,44.5055,44.5232,44.4466,44.5173,77700.0
2012-05-03 13:30:00,75.46,75.46,75.15,75.15,30200.0,44.5114,44.5114,44.3286,44.3286,30200.0
2012-05-03 14:00:00,75.14,75.22,75.13,75.16,34600.0,44.3227,44.3699,44.3168,44.3345,34600.0
2012-05-03 14:30:00,75.15,75.17,74.95,75.02,43200.0,44.3286,44.3404,44.2106,44.2519,43200.0
2012-05-03 15:00:00,75.02,75.11,74.98,74.98,89200.0,44.2519,44.305,44.2283,44.2283,89200.0
2012-05-03 15:30:00,74.99,75.03,74.81,74.83,233300.0,44.2342,44.2578,44.128,44.1398,233300.0
2012-05-04 09:30:00,74.55,74.75,74.44,74.73,31700.0,43.9747,44.0926,43.9098,44.0808,31700.0
2012-05-04 10:00:00,74.72,74.83,74.65,74.71,14800.0,44.0749,44.1398,44.0336,44.069,14800.0
2012-05-04 10:30:00,74.67,74.71,74.49,74.53,29000.0,44.0454,44.069,43.9393,43.9629,29000.0
2012-05-04 11:00:00,74.51,74.53,74.38,74.42,27200.0,43.9511,43.9629,43.8744,43.898,27200.0
2012-05-04 11:30:00,74.38,74.38,74.17,74.22,35300.0,43.8744,43.8744,43.7505,43.78,35300.0
2012-05-04 12:00:00,74.22,74.44,74.21,74.22,46300.0,43.78,43.9098,43.7741,43.78,46300.0
2012-05-04 12:30:00,74.24,74.36,74.16,74.27,38500.0,43.7918,43.8626,43.7446,43.8095,38500.0
2012-05-04 13:00:00,74.26,74.36,74.18,74.23,87100.0,43.8036,43.8626,43.7564,43.7859,87100.0
2012-05-04 13:30:00,74.2,74.28,74.14,74.25,36500.0,43.7682,43.8154,43.7328,43.7977,36500.0
2012-05-04 14:00:00,74.24,74.25,73.92,74.03,53700.0,43.7918,43.7977,43.603,43.6679,53700.0
2012-05-04 14:30:00,74.04,74.04,73.89,73.97,35500.0,43.6738,43.6738,43.5853,43.6325,35500.0
2012-05-04 15:00:00,73.97,74.03,73.91,73.98,38600.0,43.6325,43.6679,43.5971,43.6384,38600.0
2012-05-04 15:30:00,74.0,74.1,73.91,73.94,207200.0,43.6502,43.7092,43.5971,43.6148,207200.0
2012-05-07 09:30:00,73.53,73.96,73.49,73.88,48700.0,43.373,43.6266,43.3494,43.5795,48700.0
2012-05-07 10:00:00,73.86,73.93,73.54,73.61,77100.0,43.5677,43.6089,43.3789,43.4202,77100.0
2012-05-07 10:30:00,73.63,73.77,73.58,73.66,34900.0,43.432,43.5146,43.4025,43.4497,34900.0
2012-05-07 11:00:00,73.66,73.83,73.56,73.67,43100.0,43.4497,43.55,43.3907,43.4556,43100.0
2012-05-07 11:30:00,73.65,73.66,73.35,73.38,42300.0,43.4438,43.4497,43.2668,43.2845,42300.0
2012-05-07 12:00:00,73.37,73.47,73.34,73.44,82000.0,43.2786,43.3376,43.2609,43.3199,82000.0
2012-05-07 12:30:00,73.43,73.46,73.39,73.42,42300.0,43.314,43.3317,43.2904,43.3081,42300.0
2012-05-07 13:00:00,73.44,73.55,73.4,73.5,63700.0,43.3199,43.3848,43.2963,43.3553,63700.0
2012-05-07 13:30:00,73.5,73.69,73.5,73.69,69300.0,43.3553,43.4674,43.3553,43.4674,69300.0
2012-05-07 14:00:00,73.69,73.85,73.68,73.77,130300.0,43.4674,43.5618,43.4615,43.5146,130300.0
2012-05-07 14:30:00,73.78,73.92,73.77,73.89,117500.0,43.5205,43.603,43.5146,43.5853,117500.0
2012-05-07 15:00:00,73.89,73.9,73.78,73.79,67500.0,43.5853,43.5912,43.5205,43.5264,67500.0
2012-05-07 15:30:00,73.8,73.89,73.71,73.8,104400.0,43.5323,43.5853,43.4792,43.5323,104400.0
2012-05-08 09:30:00,73.6,73.84,73.29,73.82,59300.0,43.4143,43.5559,43.2314,43.5441,59300.0
2012-05-08 10:00:00,73.81,73.91,73.64,73.79,50200.0,43.5382,43.5971,43.4379,43.5264,50200.0
2012-05-08 10:30:00,73.82,73.86,73.58,73.65,74600.0,43.5441,43.5677,43.4025,43.4438,74600.0
2012-05-08 11:00:00,73.66,73.68,73.33,73.54,59100.0,43.4497,43.4615,43.255,43.3789,59100.0
2012-05-08 11:30:00,73.54,73.82,73.49,73.79,47300.0,43.3789,43.5441,43.3494,43.5264,47300.0
2012-05-08 12:00:00,73.81,73.88,73.74,73.83,27900.0,43.5382,43.5795,43.4969,43.55,27900.0
2012-05-08 12:30:00,73.83,74.11,73.81,74.11,26400.0,43.55,43.7151,43.5382,43.7151,26400.0
2012-05-08 13:00:00,74.09,74.19,74.04,74.1,69900.0,43.7033,43.7623,43.6738,43.7092,69900.0
2012-05-08 13:30:00,74.1,74.13,74.0,74.04,79000.0,43.7092,43.7269,43.6502,43.6738,79000.0
2012-05-08 14:00:00,74.04,74.05,73.91,73.91,47100.0,43.6738,43.6797,43.5971,43.5971,47100.0
2012-05-08 14:30:00,73.92,74.04,73.81,74.01,66600.0,43.603,43.6738,43.5382,43.6561,66600.0
2012-05-08 15:00:00,74.02,74.07,73.9,74.0,90400.0,43.662,43.6915,43.5912,43.6502,90400.0
2012-05-08 15:30:00,73.98,74.06,73.92,73.99,164100.0,43.6384,43.6856,43.603,43.6443,164100.0
2012-05-09 09:30:00,73.62,73.95,73.28,73.3,95500.0,43.4261,43.6207,43.2255,43.2373,95500.0
2012-05-09 10:00:00,73.29,73.45,73.19,73.25,49200.0,43.2314,43.3258,43.1724,43.2078,49200.0
2012-05-09 10:30:00,73.25,73.57,73.22,73.48,41000.0,43.2078,43.3966,43.1901,43.3435,41000.0
2012-05-09 11:00:00,73.46,73.79,73.44,73.64,130900.0,43.3317,43.5264,43.3199,43.4379,130900.0
2012-05-09 11:30:00,73.64,73.69,73.45,73.65,93100.0,43.4379,43.4674,43.3258,43.4438,93100.0
2012-05-09 12:00:00,73.65,73.67,73.47,73.6,89800.0,43.4438,43.4556,43.3376,43.4143,89800.0
2012-05-09 12:30:00,73.6,73.62,73.51,73.61,48500.0,43.4143,43.4261,43.3612,43.4202,48500.0
2012-05-09 13:00:00,73.61,73.82,73.53,73.82,64700.0,43.4202,43.5441,43.373,43.5441,64700.0
2012-05-09 13:30:00,73.83,74.11,73.7,73.87,127600.0,43.55,43.7151,43.4733,43.5736,127600.0
2012-05-09 14:00:00,73.87,73.9,73.65,73.72,71300.0,43.5736,43.5912,43.4438,43.4851,71300.0
2012-05-09 14:30:00,73.72,73.73,73.62,73.65,52800.0,43.4851,43.491,43.4261,43.4438,52800.0
2012-05-09 15:00:00,73.66,73.77,73.63,73.68,76800.0,43.4497,43.5146,43.432,43.4615,76800.0
2012-05-09 15:30:00,73.69,73.71,73.42,73.46,178900.0,43.4674,43.4792,43.3081,43.3317,178900.0
2012-05-10 09:30:00,74.01,74.27,73.27,73.3,107200.0,43.6561,43.8095,43.2196,43.2373,107200.0
2012-05-10 10:00:00,73.3,73.43,73.16,73.25,106700.0,43.2373,43.314,43.1547,43.2078,106700.0
2012-05-10 10:30:00,73.27,73.4,73.17,73.4,53300.0,43.2196,43.2963,43.1606,43.2963,53300.0
2012-05-10 11:00:00,73.41,73.56,73.36,73.51,37000.0,43.3022,43.3907,43.2727,43.3612,37000.0
2012-05-10 11:30:00,73.51,73.6,73.42,73.53,53000.0,43.3612,43.4143,43.3081,43.373,53000.0
2012-05-10 12:00:00,73.53,73.57,73.4,73.45,42600.0,43.373,43.3966,43.2963,43.3258,42600.0
2012-05-10 12:30:00,73.46,73.51,73.4,73.41,35900.0,43.3317,43.3612,43.2963,43.3022,35900.0
2012-05-10 13:00:00,73.43,73.46,73.31,73.37,38100.0,43.314,43.3317,43.2432,43.2786,38100.0
2012-05-10 13:30:00,73.36,73.46,73.23,73.34,81900.0,43.2727,43.3317,43.196,43.2609,81900.0
2012-05-10 14:00:00,73.33,73.45,73.33,73.41,65300.0,43.255,43.3258,43.255,43.3022,65300.0
2012-05-10 14:30:00,73.41,73.43,73.34,73.36,141100.0,43.3022,43.314,43.2609,43.2727,141100.0
2012-05-10 15:00:00,73.36,73.4,73.27,73.34,126000.0,43.2727,43.2963,43.2196,43.2609,126000.0
2012-05-10 15:30:00,73.34,73.38,72.99,73.07,174000.0,43.2609,43.2845,43.0545,43.1017,174000.0
2012-05-11 09:30:00,72.95,73.31,72.65,73.04,48200.0,43.0309,43.2432,42.8539,43.084,48200.0
2012-05-11 10:00:00,73.04,73.21,72.92,73.02,116300.0,43.084,43.1842,43.0132,43.0722,116300.0
2012-05-11 10:30:00,73.02,73.23,73.0,73.08,119000.0,43.0722,43.196,43.0604,43.1076,119000.0
2012-05-11 11:00:00,73.1,73.18,73.03,73.08,87900.0,43.1194,43.1665,43.0781,43.1076,87900.0
2012-05-11 11:30:00,73.08,73.12,72.86,73.05,106200.0,43.1076,43.1312,42.9778,43.0899,106200.0
2012-05-11 12:00:00,73.06,73.16,73.01,73.08,48300.0,43.0958,43.1547,43.0663,43.1076,48300.0
2012-05-11 12:30:00,73.08,73.11,73.01,73.08,80000.0,43.1076,43.1253,43.0663,43.1076,80000.0
2012-05-11 13:00:00,73.06,73.13,73.02,73.11,38500.0,43.0958,43.1371,43.0722,43.1253,38500.0
2012-05-11 13:30:00,73.11,73.23,73.08,73.23,41600.0,43.1253,43.196,43.1076,43.196,41600.0
2012-05-11 14:00:00,73.26,73.38,73.11,73.31,52000.0,43.2137,43.2845,43.1253,43.2432,52000.0
2012-05-11 14:30:00,73.31,73.39,73.2,73.31,45000.0,43.2432,43.2904,43.1783,43.2432,45000.0
2012-05-11 15:00:00,73.31,73.38,73.16,73.34,41000.0,43.2432,43.2845,43.1547,43.2609,41000.0
2012-05-11 15:30:00,73.32,73.48,73.18,73.29,183700.0,43.2491,43.3435,43.1665,43.2314,183700.0
2012-05-14 09:30:00,72.98,73.28,72.79,73.07,72400.0,43.0486,43.2255,42.9365,43.1017,72400.0
2012-05-14 10:00:00,73.03,73.24,72.99,73.02,69200.0,43.0781,43.2019,43.0545,43.0722,69200.0
2012-05-14 10:30:00,73.02,73.25,72.98,73.18,41400.0,43.0722,43.2078,43.0486,43.1665,41400.0
2012-05-14 11:00:00,73.17,73.46,73.16,73.42,29400.0,43.1606,43.3317,43.1547,43.3081,29400.0
2012-05-14 11:30:00,73.43,73.6,73.43,73.51,39600.0,43.314,43.4143,43.314,43.3612,39600.0
2012-05-14 12:00:00,73.51,73.53,73.39,73.39,18200.0,43.3612,43.373,43.2904,43.2904,18200.0
2012-05-14 12:30:00,73.39,73.4,73.24,73.3,51900.0,43.2904,43.2963,43.2019,43.2373,51900.0
2012-05-14 13:00:00,73.3,73.4,73.27,73.36,62200.0,43.2373,43.2963,43.2196,43.2727,62200.0
2012-05-14 13:30:00,73.37,73.55,73.34,73.47,59600.0,43.2786,43.3848,43.2609,43.3376,59600.0
2012-05-14 14:00:00,73.48,73.52,73.43,73.48,63100.0,43.3435,43.3671,43.314,43.3435,63100.0
2012-05-14 14:30:00,73.45,73.47,73.04,73.12,46100.0,43.3258,43.3376,43.084,43.1312,46100.0
2012-05-14 15:00:00,73.11,73.21,72.91,72.92,47500.0,43.1253,43.1842,43.0073,43.0132,47500.0
2012-05-14 15:30:00,72.93,72.95,72.55,72.55,273500.0,43.0191,43.0309,42.7949,42.7949,273500.0
2012-05-15 09:30:00,72.71,72.99,72.58,72.85,79600.0,42.8893,43.0545,42.8126,42.9719,79600.0
2012-05-15 10:00:00,72.84,73.06,72.43,73.03,92400.0,42.966,43.0958,42.7241,43.0781,92400.0
2012-05-15 10:30:00,73.06,73.32,72.96,73.32,99500.0,43.0958,43.2491,43.0368,43.2491,99500.0
2012-05-15 11:00:00,73.31,73.33,72.99,73.01,67000.0,43.2432,43.255,43.0545,43.0663,67000.0
2012-05-15 11:30:00,73.03,73.31,73.01,73.28,36100.0,43.0781,43.2432,43.0663,43.2255,36100.0
2012-05-15 12:00:00,73.29,73.45,73.28,73.38,42400.0,43.2314,43.3258,43.2255,43.2845,42400.0
2012-05-15 12:30:00,73.39,73.45,73.21,73.23,42200.0,43.2904,43.3258,43.1842,43.196,42200.0
2012-05-15 13:00:00,73.25,73.35,73.22,73.29,27300.0,43.2078,43.2668,43.1901,43.2314,27300.0
2012-05-15 13:30:00,73.26,73.29,73.16,73.27,50600.0,43.2137,43.2314,43.1547,43.2196,50600.0
2012-05-15 14:00:00,73.26,73.49,73.21,73.42,51000.0,43.2137,43.3494,43.1842,43.3081,51000.0
2012-05-15 14:30:00,73.42,73.55,73.25,73.33,38700.0,43.3081,43.3848,43.2078,43.255,38700.0
2012-05-15 15:00:00,73.32,73.33,72.88,72.88,67200.0,43.2491,43.255,42.9896,42.9896,67200.0
2012-05-15 15:30:00,72.88,73.06,72.84,72.88,226700.0,42.9896,43.0958,42.966,42.9896,226700.0
2012-05-16 09:30:00,73.26,73.45,73.05,73.05,57900.0,43.2137,43.3258,43.0899,43.0899,57900.0
2012-05-16 10:00:00,73.12,73.17,72.91,73.08,69300.0,43.1312,43.1606,43.0073,43.1076,69300.0
2012-05-16 10:30:00,73.1,73.36,73.08,73.24,82700.0,43.1194,43.2727,43.1076,43.2019,82700.0
2012-05-16 11:00:00,73.25,73.25,73.02,73.12,33200.0,43.2078,43.2078,43.0722,43.1312,33200.0
2012-05-16 11:30:00,73.1,73.25,73.07,73.19,21800.0,43.1194,43.2078,43.1017,43.1724,21800.0
2012-05-16 12:00:00,73.21,73.25,73.09,73.15,36800.0,43.1842,43.2078,43.1135,43.1488,36800.0
2012-05-16 12:30:00,73.14,73.2,72.9,72.9,133600.0,43.1429,43.1783,43.0014,43.0014,133600.0
2012-05-16 13:00:00,72.94,72.98,72.89,72.96,91600.0,43.025,43.0486,42.9955,43.0368,91600.0
2012-05-16 13:30:00,72.97,72.99,72.82,72.97,70400.0,43.0427,43.0545,42.9542,43.0427,70400.0
2012-05-16 14:00:00,72.96,73.08,72.74,72.83,112300.0,43.0368,43.1076,42.907,42.9601,112300.0
2012-05-16 14:30:00,72.82,72.84,72.63,72.72,94800.0,42.9542,42.966,42.8421,42.8952,94800.0
2012-05-16 15:00:00,72.72,72.82,72.63,72.67,115900.0,42.8952,42.9542,42.8421,42.8657,115900.0
2012-05-16 15:30:00,72.66,72.73,72.17,72.17,262000.0,42.8598,42.9011,42.5708,42.5708,262000.0
2012-05-17 09:30:00,72.02,72.2,71.02,71.09,109600.0,42.4823,42.5885,41.8924,41.9337,109600.0
2012-05-17 10:00:00,71.07,71.28,70.79,70.95,120600.0,41.9219,42.0458,41.7568,41.8511,120600.0
2012-05-17 10:30:00,70.95,71.09,70.67,70.88,46200.0,41.8511,41.9337,41.686,41.8098,46200.0
2012-05-17 11:00:00,70.88,70.88,70.31,70.34,95600.0,41.8098,41.8098,41.4736,41.4913,95600.0
2012-05-17 11:30:00,70.32,70.32,70.05,70.13,61500.0,41.4795,41.4795,41.3203,41.3674,61500.0
2012-05-17 12:00:00,70.13,70.13,69.75,69.93,82200.0,41.3674,41.3674,41.1433,41.2495,82200.0
2012-05-17 12:30:00,69.95,69.95,69.74,69.8,61200.0,41.2613,41.2613,41.1374,41.1728,61200.0
2012-05-17 13:00:00,69.82,70.05,69.81,69.94,57800.0,41.1846,41.3203,41.1787,41.2554,57800.0
2012-05-17 13:30:00,69.92,70.01,69.84,69.92,72600.0,41.2436,41.2967,41.1964,41.2436,72600.0
2012-05-17 14:00:00,69.92,70.08,69.92,70.03,58300.0,41.2436,41.338,41.2436,41.3085,58300.0
2012-05-17 14:30:00,70.06,70.11,69.67,69.7,48200.0,41.3262,41.3556,41.0961,41.1138,48200.0
2012-05-17 15:00:00,69.71,69.8,69.65,69.7,61500.0,41.1197,41.1728,41.0843,41.1138,61500.0
2012-05-17 15:30:00,69.7,69.7,69.22,69.31,428900.0,41.1138,41.1138,40.8307,40.8838,428900.0
2012-05-18 09:30:00,69.5,69.86,69.42,69.7,63000.0,40.9958,41.2082,40.9486,41.1138,63000.0
2012-05-18 10:00:00,69.73,69.73,69.24,69.51,80700.0,41.1315,41.1315,40.8425,41.0017,80700.0
2012-05-18 10:30:00,69.51,69.87,69.31,69.87,82300.0,41.0017,41.2141,40.8838,41.2141,82300.0
2012-05-18 11:00:00,69.87,70.12,69.83,70.08,80400.0,41.2141,41.3615,41.1905,41.338,80400.0
2012-05-18 11:30:00,70.08,70.14,69.27,69.43,63600.0,41.338,41.3733,40.8602,40.9545,63600.0
2012-05-18 12:00:00,69.44,69.78,69.39,69.58,57200.0,40.9604,41.161,40.9309,41.043,57200.0
2012-05-18 12:30:00,69.57,69.66,69.5,69.51,36500.0,41.0371,41.0902,40.9958,41.0017,36500.0
2012-05-18 13:00:00,69.53,69.54,69.28,69.31,51000.0,41.0135,41.0194,40.8661,40.8838,51000.0
2012-05-18 13:30:00,69.32,69.41,69.28,69.33,44900.0,40.8897,40.9427,40.8661,40.8956,44900.0
2012-05-18 14:00:00,69.34,69.34,68.99,69.02,53500.0,40.9015,40.9015,40.695,40.7127,53500.0
2012-05-18 14:30:00,69.01,69.02,68.76,68.92,48200.0,40.7068,40.7127,40.5593,40.6537,48200.0
2012-05-18 15:00:00,68.91,69.0,68.67,68.68,105300.0,40.6478,40.7009,40.5062,40.5121,105300.0
2012-05-18 15:30:00,68.69,68.7,68.36,68.49,276800.0,40.518,40.5239,40.3234,40.4001,276800.0
2012-05-21 09:30:00,67.84,68.71,67.84,68.58,122200.0,40.0166,40.5298,40.0166,40.4532,122200.0
2012-05-21 10:00:00,68.59,69.51,68.59,69.51,62100.0,40.459,41.0017,40.459,41.0017,62100.0
2012-05-21 10:30:00,69.5,69.75,69.35,69.44,104400.0,40.9958,41.1433,40.9073,40.9604,104400.0
2012-05-21 11:00:00,69.46,69.51,69.25,69.25,59200.0,40.9722,41.0017,40.8484,40.8484,59200.0
2012-05-21 11:30:00,69.27,69.36,69.2,69.34,76900.0,40.8602,40.9132,40.8189,40.9015,76900.0
2012-05-21 12:00:00,69.34,69.64,69.29,69.64,25800.0,40.9015,41.0784,40.872,41.0784,25800.0
2012-05-21 12:30:00,69.62,69.89,69.6,69.83,39200.0,41.0666,41.2259,41.0548,41.1905,39200.0
2012-05-21 13:00:00,69.83,69.89,69.61,69.84,44700.0,41.1905,41.2259,41.0607,41.1964,44700.0
2012-05-21 13:30:00,69.84,70.01,69.61,69.63,86400.0,41.1964,41.2967,41.0607,41.0725,86400.0
2012-05-21 14:00:00,69.66,69.79,69.54,69.65,47600.0,41.0902,41.1669,41.0194,41.0843,47600.0
2012-05-21 14:30:00,69.62,69.88,69.62,69.84,192800.0,41.0666,41.22,41.0666,41.1964,192800.0
2012-05-21 15:00:00,69.85,69.95,69.76,69.95,142600.0,41.2023,41.2613,41.1492,41.2613,142600.0
2012-05-21 15:30:00,69.95,69.95,69.64,69.78,147800.0,41.2613,41.2613,41.0784,41.161,147800.0
2012-05-22 09:30:00,70.01,70.04,69.43,69.52,74800.0,41.2967,41.3144,40.9545,41.0076,74800.0
2012-05-22 10:00:00,69.55,69.9,69.46,69.78,195800.0,41.0253,41.2318,40.9722,41.161,195800.0
2012-05-22 10:30:00,69.78,69.87,69.61,69.67,57600.0,41.161,41.2141,41.0607,41.0961,57600.0
2012-05-22 11:00:00,69.66,69.72,69.55,69.56,66500.0,41.0902,41.1256,41.0253,41.0312,66500.0
2012-05-22 11:30:00,69.56,69.83,69.54,69.73,130500.0,41.0312,41.1905,41.0194,41.1315,130500.0
2012-05-22 12:00:00,69.77,69.83,69.6,69.79,33300.0,41.1551,41.1905,41.0548,41.1669,33300.0
2012-05-22 12:30:00,69.8,69.98,69.76,69.9,79400.0,41.1728,41.279,41.1492,41.2318,79400.0
2012-05-22 13:00:00,69.91,70.09,69.9,70.06,57800.0,41.2377,41.3439,41.2318,41.3262,57800.0
2012-05-22 13:30:00,70.06,70.09,69.92,70.0,91100.0,41.3262,41.3439,41.2436,41.2908,91100.0
2012-05-22 14:00:00,70.0,70.19,69.97,70.1,83300.0,41.2908,41.4028,41.2731,41.3497,83300.0
2012-05-22 14:30:00,70.13,70.16,69.97,70.11,77300.0,41.3674,41.3851,41.2731,41.3556,77300.0
2012-05-22 15:00:00,70.09,70.23,70.06,70.07,83500.0,41.3439,41.4264,41.3262,41.3321,83500.0
2012-05-22 15:30:00,70.07,70.08,69.73,70.02,159800.0,41.3321,41.338,41.1315,41.3026,159800.0
2012-05-23 09:30:00,69.87,69.98,69.41,69.9,65100.0,41.2141,41.279,40.9427,41.2318,65100.0
2012-05-23 10:00:00,69.93,70.01,69.81,69.9,55600.0,41.2495,41.2967,41.1787,41.2318,55600.0
2012-05-23 10:30:00,69.9,69.95,69.69,69.92,108000.0,41.2318,41.2613,41.1079,41.2436,108000.0
2012-05-23 11:00:00,69.93,70.22,69.9,70.19,62100.0,41.2495,41.4205,41.2318,41.4028,62100.0
2012-05-23 11:30:00,70.2,70.31,69.97,70.05,34900.0,41.4087,41.4736,41.2731,41.3203,34900.0
2012-05-23 12:00:00,70.05,70.08,69.94,69.96,47800.0,41.3203,41.338,41.2554,41.2672,47800.0
2012-05-23 12:30:00,69.97,70.11,69.95,69.98,22700.0,41.2731,41.3556,41.2613,41.279,22700.0
2012-05-23 13:00:00,69.98,70.12,69.95,70.12,23500.0,41.279,41.3615,41.2613,41.3615,23500.0
2012-05-23 13:30:00,70.13,70.3,70.07,70.18,33700.0,41.3674,41.4677,41.3321,41.3969,33700.0
2012-05-23 14:00:00,70.18,70.2,69.93,69.93,108200.0,41.3969,41.4087,41.2495,41.2495,108200.0
2012-05-23 14:30:00,69.94,70.3,69.92,70.24,57500.0,41.2554,41.4677,41.2436,41.4323,57500.0
2012-05-23 15:00:00,70.27,70.55,70.18,70.49,70000.0,41.45,41.6152,41.3969,41.5798,70000.0
2012-05-23 15:30:00,70.51,70.95,70.5,70.91,218900.0,41.5916,41.8511,41.5857,41.8275,218900.0
2012-05-24 09:30:00,70.62,71.39,70.62,70.82,45600.0,41.6565,42.1107,41.6565,41.7745,45600.0
2012-05-24 10:00:00,70.82,70.92,70.76,70.84,22300.0,41.7745,41.8334,41.7391,41.7863,22300.0
2012-05-24 10:30:00,70.85,71.19,70.85,71.17,20400.0,41.7922,41.9927,41.7922,41.9809,20400.0
2012-05-24 11:00:00,71.19,71.2,70.92,70.92,23000.0,41.9927,41.9986,41.8334,41.8334,23000.0
2012-05-24 11:30:00,70.92,70.92,70.65,70.7,27000.0,41.8334,41.8334,41.6742,41.7037,27000.0
2012-05-24 12:00:00,70.74,70.74,70.54,70.62,36300.0,41.7273,41.7273,41.6093,41.6565,36300.0
2012-05-24 12:30:00,70.58,70.81,70.58,70.75,24500.0,41.6329,41.7686,41.6329,41.7332,24500.0
2012-05-24 13:00:00,70.75,70.92,70.69,70.69,22500.0,41.7332,41.8334,41.6978,41.6978,22500.0
2012-05-24 13:30:00,70.69,70.81,70.53,70.55,40900.0,41.6978,41.7686,41.6034,41.6152,40900.0
2012-05-24 14:00:00,70.54,70.63,70.45,70.63,32000.0,41.6093,41.6624,41.5562,41.6624,32000.0
2012-05-24 14:30:00,70.62,70.76,70.59,70.74,33800.0,41.6565,41.7391,41.6388,41.7273,33800.0
2012-05-24 15:00:00,70.71,70.98,70.65,70.93,47400.0,41.7096,41.8688,41.6742,41.8393,47400.0
2012-05-24 15:30:00,70.94,71.23,70.81,71.21,98600.0,41.8452,42.0163,41.7686,42.0045,98600.0
2012-05-25 09:30:00,71.32,71.65,70.84,70.89,31800.0,42.0694,42.264,41.7863,41.8157,31800.0
2012-05-25 10:00:00,70.8,70.8,70.35,70.62,25300.0,41.7627,41.7627,41.4972,41.6565,25300.0
2012-05-25 10:30:00,70.62,70.85,70.61,70.85,31700.0,41.6565,41.7922,41.6506,41.7922,31700.0
2012-05-25 11:00:00,70.83,70.99,70.67,70.72,20800.0,41.7804,41.8747,41.686,41.7155,20800.0
2012-05-25 11:30:00,70.72,71.03,70.66,71.0,12700.0,41.7155,41.8983,41.6801,41.8806,12700.0
2012-05-25 12:00:00,70.97,71.15,70.91,71.05,34100.0,41.8629,41.9691,41.8275,41.9101,34100.0
2012-05-25 12:30:00,71.06,71.15,71.05,71.12,15600.0,41.916,41.9691,41.9101,41.9514,15600.0
2012-05-25 13:00:00,71.1,71.12,71.03,71.08,33300.0,41.9396,41.9514,41.8983,41.9278,33300.0
2012-05-25 13:30:00,71.09,71.21,71.08,71.12,13000.0,41.9337,42.0045,41.9278,41.9514,13000.0
2012-05-25 14:00:00,71.11,71.13,70.91,70.97,14800.0,41.9455,41.9573,41.8275,41.8629,14800.0
2012-05-25 14:30:00,70.98,71.07,70.89,70.96,20300.0,41.8688,41.9219,41.8157,41.857,20300.0
2012-05-25 15:00:00,70.98,71.06,70.84,71.04,36500.0,41.8688,41.916,41.7863,41.9042,36500.0
2012-05-25 15:30:00,71.02,71.09,70.91,71.02,53500.0,41.8924,41.9337,41.8275,41.8924,53500.0
2012-05-29 09:30:00,71.19,71.65,70.97,71.41,45700.0,41.9927,42.264,41.8629,42.1225,45700.0
2012-05-29 10:00:00,71.36,71.76,71.24,71.69,86700.0,42.093,42.3289,42.0222,42.2876,86700.0
2012-05-29 10:30:00,71.68,71.77,71.64,71.66,40400.0,42.2817,42.3348,42.2581,42.2699,40400.0
2012-05-29 11:00:00,71.63,71.67,71.46,71.52,41300.0,42.2522,42.2758,42.152,42.1874,41300.0
2012-05-29 11:30:00,71.52,71.56,71.19,71.35,60700.0,42.1874,42.211,41.9927,42.0871,60700.0
2012-05-29 12:00:00,71.31,71.57,71.17,71.49,93300.0,42.0635,42.2169,41.9809,42.1697,93300.0
2012-05-29 12:30:00,71.48,71.81,71.43,71.62,43700.0,42.1638,42.3584,42.1343,42.2463,43700.0
2012-05-29 13:00:00,71.63,71.64,71.4,71.62,37200.0,42.2522,42.2581,42.1166,42.2463,37200.0
2012-05-29 13:30:00,71.62,71.78,71.59,71.71,29700.0,42.2463,42.3407,42.2287,42.2994,29700.0
2012-05-29 14:00:00,71.72,71.84,71.64,71.78,36700.0,42.3053,42.3761,42.2581,42.3407,36700.0
2012-05-29 14:30:00,71.81,71.85,71.74,71.81,46600.0,42.3584,42.382,42.3171,42.3584,46600.0
2012-05-29 15:00:00,71.81,72.0,71.75,71.89,58700.0,42.3584,42.4705,42.323,42.4056,58700.0
2012-05-29 15:30:00,71.89,72.11,71.79,71.95,150800.0,42.4056,42.5354,42.3466,42.441,150800.0
2012-05-30 09:30:00,71.28,71.31,70.92,71.2,77400.0,42.0458,42.0635,41.8334,41.9986,77400.0
2012-05-30 10:00:00,71.26,71.31,71.05,71.25,97900.0,42.034,42.0635,41.9101,42.0281,97900.0
2012-05-30 10:30:00,71.24,71.31,71.08,71.1,86300.0,42.0222,42.0635,41.9278,41.9396,86300.0
2012-05-30 11:00:00,71.1,71.2,70.95,70.97,222200.0,41.9396,41.9986,41.8511,41.8629,222200.0
2012-05-30 11:30:00,70.95,70.98,70.47,70.62,157400.0,41.8511,41.8688,41.568,41.6565,157400.0
2012-05-30 12:00:00,70.59,70.69,70.19,70.23,62900.0,41.6388,41.6978,41.4028,41.4264,62900.0
2012-05-30 12:30:00,70.22,70.27,70.18,70.25,51800.0,41.4205,41.45,41.3969,41.4382,51800.0
2012-05-30 13:00:00,70.26,70.36,70.19,70.36,55200.0,41.4441,41.5031,41.4028,41.5031,55200.0
2012-05-30 13:30:00,70.36,70.39,70.25,70.32,93900.0,41.5031,41.5208,41.4382,41.4795,93900.0
2012-05-30 14:00:00,70.33,70.5,70.33,70.35,47100.0,41.4854,41.5857,41.4854,41.4972,47100.0
2012-05-30 14:30:00,70.35,70.42,70.11,70.14,55200.0,41.4972,41.5385,41.3556,41.3733,55200.0
2012-05-30 15:00:00,70.12,70.24,69.97,70.16,92800.0,41.3615,41.4323,41.2731,41.3851,92800.0
2012-05-30 15:30:00,70.17,70.18,70.03,70.07,204500.0,41.391,41.3969,41.3085,41.3321,204500.0
2012-05-31 09:30:00,70.35,70.35,69.31,69.44,119300.0,41.4972,41.4972,40.8838,40.9604,119300.0
2012-05-31 10:00:00,69.47,69.75,69.45,69.58,53000.0,40.9781,41.1433,40.9663,41.043,53000.0
2012-05-31 10:30:00,69.58,70.04,69.56,69.77,40700.0,41.043,41.3144,41.0312,41.1551,40700.0
2012-05-31 11:00:00,69.77,69.9,69.62,69.84,40100.0,41.1551,41.2318,41.0666,41.1964,40100.0
2012-05-31 11:30:00,69.84,70.07,69.83,69.99,35800.0,41.1964,41.3321,41.1905,41.2849,35800.0
2012-05-31 12:00:00,69.99,70.52,69.92,70.4,97300.0,41.2849,41.5975,41.2436,41.5267,97300.0
2012-05-31 12:30:00,70.4,70.51,70.29,70.42,29600.0,41.5267,41.5916,41.4618,41.5385,29600.0
2012-05-31 13:00:00,70.43,70.66,70.38,70.54,77700.0,41.5444,41.6801,41.5149,41.6093,77700.0
2012-05-31 13:30:00,70.54,70.59,70.26,70.39,44100.0,41.6093,41.6388,41.4441,41.5208,44100.0
2012-05-31 14:00:00,70.37,70.63,70.34,70.54,36800.0,41.509,41.6624,41.4913,41.6093,36800.0
2012-05-31 14:30:00,70.53,70.59,70.34,70.51,38700.0,41.6034,41.6388,41.4913,41.5916,38700.0
2012-05-31 15:00:00,70.51,70.98,70.46,70.95,45100.0,41.5916,41.8688,41.5621,41.8511,45100.0
2012-05-31 15:30:00,70.95,71.14,70.56,70.76,254100.0,41.8511,41.9632,41.6211,41.7391,254100.0
2012-06-01 09:30:00,69.21,69.8,69.15,69.41,76900.0,40.8248,41.1728,40.7894,40.9427,76900.0
2012-06-01 10:00:00,69.4,69.62,69.22,69.3,69900.0,40.9368,41.0666,40.8307,40.8779,69900.0
2012-06-01 10:30:00,69.3,69.57,69.23,69.43,61700.0,40.8779,41.0371,40.8366,40.9545,61700.0
2012-06-01 11:00:00,69.43,69.58,69.3,69.48,49000.0,40.9545,41.043,40.8779,40.984,49000.0
2012-06-01 11:30:00,69.46,69.71,69.39,69.68,65900.0,40.9722,41.1197,40.9309,41.102,65900.0
2012-06-01 12:00:00,69.68,69.96,69.65,69.79,36000.0,41.102,41.2672,41.0843,41.1669,36000.0
2012-06-01 12:30:00,69.79,69.79,69.62,69.68,33600.0,41.1669,41.1669,41.0666,41.102,33600.0
2012-06-01 13:00:00,69.65,69.73,69.55,69.58,37000.0,41.0843,41.1315,41.0253,41.043,37000.0
2012-06-01 13:30:00,69.57,69.6,69.45,69.55,34400.0,41.0371,41.0548,40.9663,41.0253,34400.0
2012-06-01 14:00:00,69.55,69.56,69.25,69.41,84700.0,41.0253,41.0312,40.8484,40.9427,84700.0
2012-06-01 14:30:00,69.41,69.66,69.39,69.42,72700.0,40.9427,41.0902,40.9309,40.9486,72700.0
2012-06-01 15:00:00,69.41,69.56,69.36,69.47,113700.0,40.9427,41.0312,40.9132,40.9781,113700.0
2012-06-01 15:30:00,69.48,69.63,69.3,69.55,207600.0,40.984,41.0725,40.8779,41.0253,207600.0
2012-06-04 09:30:00,69.45,69.58,68.98,69.04,56100.0,40.9663,41.043,40.6891,40.7245,56100.0
2012-06-04 10:00:00,69.07,69.51,68.97,69.18,46500.0,40.7422,41.0017,40.6832,40.8071,46500.0
2012-06-04 10:30:00,69.18,69.58,69.05,69.49,55500.0,40.8071,41.043,40.7304,40.9899,55500.0
2012-06-04 11:00:00,69.52,69.64,69.21,69.21,79600.0,41.0076,41.0784,40.8248,40.8248,79600.0
2012-06-04 11:30:00,69.2,69.25,68.97,69.01,65000.0,40.8189,40.8484,40.6832,40.7068,65000.0
2012-06-04 12:00:00,68.99,69.14,68.64,68.66,26100.0,40.695,40.7835,40.4885,40.5003,26100.0
2012-06-04 12:30:00,68.64,68.74,68.58,68.68,20200.0,40.4885,40.5475,40.4532,40.5121,20200.0
2012-06-04 13:00:00,68.69,68.8,68.48,68.59,22000.0,40.518,40.5829,40.3942,40.459,22000.0
2012-06-04 13:30:00,68.61,68.87,68.51,68.69,33500.0,40.4708,40.6242,40.4119,40.518,33500.0
2012-06-04 14:00:00,68.71,68.99,68.65,68.96,34300.0,40.5298,40.695,40.4944,40.6773,34300.0
2012-06-04 14:30:00,68.95,69.2,68.78,68.78,43900.0,40.6714,40.8189,40.5711,40.5711,43900.0
2012-06-04 15:00:00,68.8,68.96,68.7,68.93,49600.0,40.5829,40.6773,40.5239,40.6596,49600.0
2012-06-04 15:30:00,68.92,69.24,68.8,69.12,145900.0,40.6537,40.8425,40.5829,40.7717,145900.0
2012-06-05 09:30:00,69.01,69.12,68.63,69.04,58100.0,40.7068,40.7717,40.4826,40.7245,58100.0
2012-06-05 10:00:00,69.07,69.55,69.07,69.45,45500.0,40.7422,41.0253,40.7422,40.9663,45500.0
2012-06-05 10:30:00,69.46,69.6,69.24,69.6,53900.0,40.9722,41.0548,40.8425,41.0548,53900.0
2012-06-05 11:00:00,69.6,70.06,69.49,70.03,37100.0,41.0548,41.3262,40.9899,41.3085,37100.0
2012-06-05 11:30:00,70.04,70.11,69.59,69.7,46700.0,41.3144,41.3556,41.0489,41.1138,46700.0
2012-06-05 12:00:00,69.72,70.06,69.72,69.98,41100.0,41.1256,41.3262,41.1256,41.279,41100.0
2012-06-05 12:30:00,70.01,70.25,69.99,70.22,45000.0,41.2967,41.4382,41.2849,41.4205,45000.0
2012-06-05 13:00:00,70.18,70.25,70.04,70.2,26500.0,41.3969,41.4382,41.3144,41.4087,26500.0
2012-06-05 13:30:00,70.17,70.52,70.13,70.47,26300.0,41.391,41.5975,41.3674,41.568,26300.0
2012-06-05 14:00:00,70.47,70.47,70.26,70.29,21000.0,41.568,41.568,41.4441,41.4618,21000.0
2012-06-05 14:30:00,70.3,70.33,70.16,70.24,30900.0,41.4677,41.4854,41.3851,41.4323,30900.0
2012-06-05 15:00:00,70.24,70.37,70.11,70.24,39300.0,41.4323,41.509,41.3556,41.4323,39300.0
2012-06-05 15:30:00,70.25,70.26,70.06,70.2,116600.0,41.4382,41.4441,41.3262,41.4087,116600.0
2012-06-06 09:30:00,71.21,71.21,70.5,70.74,60600.0,42.0045,42.0045,41.5857,41.7273,60600.0
2012-06-06 10:00:00,70.73,71.04,70.39,70.41,52400.0,41.7214,41.9042,41.5208,41.5326,52400.0
2012-06-06 10:30:00,70.4,70.49,70.2,70.31,87200.0,41.5267,41.5798,41.4087,41.4736,87200.0
2012-06-06 11:00:00,70.31,70.73,70.28,70.73,56000.0,41.4736,41.7214,41.4559,41.7214,56000.0
2012-06-06 11:30:00,70.72,71.04,70.67,71.02,70100.0,41.7155,41.9042,41.686,41.8924,70100.0
2012-06-06 12:00:00,71.03,71.41,71.01,71.37,35900.0,41.8983,42.1225,41.8865,42.0989,35900.0
2012-06-06 12:30:00,71.36,71.39,71.12,71.13,27700.0,42.093,42.1107,41.9514,41.9573,27700.0
2012-06-06 13:00:00,71.11,71.27,71.07,71.27,28900.0,41.9455,42.0399,41.9219,42.0399,28900.0
2012-06-06 13:30:00,71.27,71.36,71.27,71.28,27700.0,42.0399,42.093,42.0399,42.0458,27700.0
2012-06-06 14:00:00,71.29,71.43,71.19,71.42,39900.0,42.0517,42.1343,41.9927,42.1284,39900.0
2012-06-06 14:30:00,71.41,71.65,71.4,71.64,53400.0,42.1225,42.264,42.1166,42.2581,53400.0
2012-06-06 15:00:00,71.65,71.65,71.49,71.62,96800.0,42.264,42.264,42.1697,42.2463,96800.0
2012-06-06 15:30:00,71.62,71.87,71.56,71.86,232100.0,42.2463,42.3938,42.211,42.3879,232100.0
2012-06-07 09:30:00,72.23,72.4,71.76,71.78,75700.0,42.6062,42.7064,42.3289,42.3407,75700.0
2012-06-07 10:00:00,71.78,71.87,71.17,71.67,47800.0,42.3407,42.3938,41.9809,42.2758,47800.0
2012-06-07 10:30:00,71.64,71.69,71.36,71.5,91600.0,42.2581,42.2876,42.093,42.1756,91600.0
2012-06-07 11:00:00,71.48,71.63,71.37,71.55,36600.0,42.1638,42.2522,42.0989,42.2051,36600.0
2012-06-07 11:30:00,71.53,71.7,71.44,71.47,44000.0,42.1933,42.2935,42.1402,42.1579,44000.0
2012-06-07 12:00:00,71.46,71.59,71.25,71.35,51100.0,42.152,42.2287,42.0281,42.0871,51100.0
2012-06-07 12:30:00,71.36,71.39,71.03,71.14,90400.0,42.093,42.1107,41.8983,41.9632,90400.0
2012-06-07 13:00:00,71.12,71.28,71.07,71.13,49100.0,41.9514,42.0458,41.9219,41.9573,49100.0
2012-06-07 13:30:00,71.13,71.2,70.84,70.91,37500.0,41.9573,41.9986,41.7863,41.8275,37500.0
2012-06-07 14:00:00,70.92,70.95,70.71,70.88,58500.0,41.8334,41.8511,41.7096,41.8098,58500.0
2012-06-07 14:30:00,70.87,71.12,70.81,71.11,52700.0,41.8039,41.9514,41.7686,41.9455,52700.0
2012-06-07 15:00:00,71.1,71.1,70.85,70.94,49900.0,41.9396,41.9396,41.7922,41.8452,49900.0
2012-06-07 15:30:00,70.93,70.96,70.72,70.87,127100.0,41.8393,41.857,41.7155,41.8039,127100.0
2012-06-08 09:30:00,71.04,71.59,70.76,71.59,34600.0,41.9042,42.2287,41.7391,42.2287,34600.0
2012-06-08 10:00:00,71.48,71.9,71.48,71.57,31300.0,42.1638,42.4115,42.1638,42.2169,31300.0
2012-06-08 10:30:00,71.56,71.65,71.52,71.58,20700.0,42.211,42.264,42.1874,42.2228,20700.0
2012-06-08 11:00:00,71.59,71.6,71.24,71.26,19300.0,42.2287,42.2346,42.0222,42.034,19300.0
2012-06-08 11:30:00,71.27,71.4,71.21,71.25,20700.0,42.0399,42.1166,42.0045,42.0281,20700.0
2012-06-08 12:00:00,71.25,71.49,71.25,71.49,14800.0,42.0281,42.1697,42.0281,42.1697,14800.0
2012-06-08 12:30:00,71.46,71.87,71.46,71.82,60500.0,42.152,42.3938,42.152,42.3643,60500.0
2012-06-08 13:00:00,71.84,71.97,71.72,71.91,49100.0,42.3761,42.4528,42.3053,42.4174,49100.0
2012-06-08 13:30:00,71.94,72.1,71.87,72.09,31800.0,42.4351,42.5295,42.3938,42.5236,31800.0
2012-06-08 14:00:00,72.08,72.09,71.88,72.02,26900.0,42.5177,42.5236,42.3997,42.4823,26900.0
2012-06-08 14:30:00,72.0,72.17,71.99,72.08,31300.0,42.4705,42.5708,42.4646,42.5177,31300.0
2012-06-08 15:00:00,72.03,72.12,71.92,72.0,72700.0,42.4882,42.5413,42.4233,42.4705,72700.0
2012-06-08 15:30:00,72.0,72.24,71.99,72.23,97200.0,42.4705,42.6121,42.4646,42.6062,97200.0
2012-06-11 09:30:00,72.88,72.88,72.27,72.27,54500.0,42.9896,42.9896,42.6298,42.6298,54500.0
2012-06-11 10:00:00,72.3,72.6,72.17,72.39,25200.0,42.6475,42.8244,42.5708,42.7005,25200.0
2012-06-11 10:30:00,72.4,72.44,72.01,72.12,41900.0,42.7064,42.73,42.4764,42.5413,41900.0
2012-06-11 11:00:00,72.11,72.11,71.58,71.71,54000.0,42.5354,42.5354,42.2228,42.2994,54000.0
2012-06-11 11:30:00,71.75,71.94,71.69,71.89,60400.0,42.323,42.4351,42.2876,42.4056,60400.0
2012-06-11 12:00:00,71.88,71.95,71.72,71.79,25500.0,42.3997,42.441,42.3053,42.3466,25500.0
2012-06-11 12:30:00,71.77,71.81,71.65,71.67,53200.0,42.3348,42.3584,42.264,42.2758,53200.0
2012-06-11 13:00:00,71.68,71.83,71.63,71.72,28300.0,42.2817,42.3702,42.2522,42.3053,28300.0
2012-06-11 13:30:00,71.72,71.72,71.43,71.49,23900.0,42.3053,42.3053,42.1343,42.1697,23900.0
2012-06-11 14:00:00,71.48,71.59,71.33,71.38,45500.0,42.1638,42.2287,42.0753,42.1048,45500.0
2012-06-11 14:30:00,71.38,71.53,71.35,71.43,57500.0,42.1048,42.1933,42.0871,42.1343,57500.0
2012-06-11 15:00:00,71.43,71.44,70.84,70.98,66900.0,42.1343,42.1402,41.7863,41.8688,66900.0
2012-06-11 15:30:00,70.98,71.22,70.58,70.69,151600.0,41.8688,42.0104,41.6329,41.6978,151600.0
2012-06-12 09:30:00,71.02,71.27,70.97,71.0,85200.0,41.8924,42.0399,41.8629,41.8806,85200.0
2012-06-12 10:00:00,71.06,71.32,70.89,70.96,154500.0,41.916,42.0694,41.8157,41.857,154500.0
2012-06-12 10:30:00,70.96,70.96,70.41,70.51,66000.0,41.857,41.857,41.5326,41.5916,66000.0
2012-06-12 11:00:00,70.5,71.09,70.45,70.97,82900.0,41.5857,41.9337,41.5562,41.8629,82900.0
2012-06-12 11:30:00,70.97,70.98,70.46,70.5,35200.0,41.8629,41.8688,41.5621,41.5857,35200.0
2012-06-12 12:00:00,70.5,70.63,70.44,70.52,56900.0,41.5857,41.6624,41.5503,41.5975,56900.0
2012-06-12 12:30:00,70.54,70.67,70.45,70.54,40300.0,41.6093,41.686,41.5562,41.6093,40300.0
2012-06-12 13:00:00,70.55,70.82,70.51,70.75,53300.0,41.6152,41.7745,41.5916,41.7332,53300.0
2012-06-12 13:30:00,70.73,70.92,70.73,70.81,45600.0,41.7214,41.8334,41.7214,41.7686,45600.0
2012-06-12 14:00:00,70.82,71.09,70.82,71.0,52700.0,41.7745,41.9337,41.7745,41.8806,52700.0
2012-06-12 14:30:00,71.02,71.28,71.01,71.28,34400.0,41.8924,42.0458,41.8865,42.0458,34400.0
2012-06-12 15:00:00,71.25,71.49,71.23,71.45,48200.0,42.0281,42.1697,42.0163,42.1461,48200.0
2012-06-12 15:30:00,71.46,71.66,71.32,71.64,144900.0,42.152,42.2699,42.0694,42.2581,144900.0
2012-06-13 09:30:00,70.79,70.83,70.42,70.6,59400.0,42.1808,42.2047,41.9604,42.0676,59400.0
2012-06-13 10:00:00,70.58,71.03,70.48,71.03,87700.0,42.0557,42.3238,41.9961,42.3238,87700.0
2012-06-13 10:30:00,71.02,71.32,71.0,71.29,15100.0,42.3179,42.4966,42.306,42.4788,15100.0
2012-06-13 11:00:00,71.24,71.36,70.89,71.29,25700.0,42.449,42.5205,42.2404,42.4788,25700.0
2012-06-13 11:30:00,71.3,71.71,71.3,71.47,82200.0,42.4847,42.729,42.4847,42.586,82200.0
2012-06-13 12:00:00,71.44,71.52,71.21,71.4,52700.0,42.5681,42.6158,42.4311,42.5443,52700.0
2012-06-13 12:30:00,71.4,71.84,71.39,71.83,28000.0,42.5443,42.8065,42.5383,42.8005,28000.0
2012-06-13 13:00:00,71.82,72.04,71.78,72.03,50200.0,42.7946,42.9257,42.7707,42.9197,50200.0
2012-06-13 13:30:00,72.05,72.14,71.95,72.02,63100.0,42.9316,42.9852,42.872,42.9137,63100.0
2012-06-13 14:00:00,72.0,72.18,71.88,72.15,53800.0,42.9018,43.0091,42.8303,42.9912,53800.0
2012-06-13 14:30:00,72.14,72.29,72.06,72.18,104700.0,42.9852,43.0746,42.9376,43.0091,104700.0
2012-06-13 15:00:00,72.18,72.24,71.86,72.0,143200.0,43.0091,43.0448,42.8184,42.9018,143200.0
2012-06-13 15:30:00,72.01,72.07,71.46,71.84,314700.0,42.9078,42.9435,42.5801,42.8065,314700.0
2012-06-14 09:30:00,71.88,72.42,71.6,72.42,47600.0,42.8303,43.1521,42.6635,43.1521,47600.0
2012-06-14 10:00:00,72.4,72.49,72.08,72.2,27100.0,43.1402,43.1938,42.9495,43.021,27100.0
2012-06-14 10:30:00,72.2,72.4,72.11,72.29,95000.0,43.021,43.1402,42.9674,43.0746,95000.0
2012-06-14 11:00:00,72.28,72.53,72.28,72.46,50600.0,43.0687,43.2176,43.0687,43.1759,50600.0
2012-06-14 11:30:00,72.49,72.64,72.41,72.59,72600.0,43.1938,43.2832,43.1461,43.2534,72600.0
2012-06-14 12:00:00,72.59,72.74,72.57,72.61,33200.0,43.2534,43.3428,43.2415,43.2653,33200.0
2012-06-14 12:30:00,72.62,72.85,72.57,72.8,36400.0,43.2713,43.4083,43.2415,43.3785,36400.0
2012-06-14 13:00:00,72.82,72.83,72.55,72.65,33800.0,43.3904,43.3964,43.2295,43.2891,33800.0
2012-06-14 13:30:00,72.65,72.78,72.6,72.62,36900.0,43.2891,43.3666,43.2593,43.2713,36900.0
2012-06-14 14:00:00,72.6,72.67,72.38,72.44,58600.0,43.2593,43.301,43.1282,43.164,58600.0
2012-06-14 14:30:00,72.43,72.65,72.4,72.56,124200.0,43.158,43.2891,43.1402,43.2355,124200.0
2012-06-14 15:00:00,72.56,73.32,72.55,72.78,198100.0,43.2355,43.6884,43.2295,43.3666,198100.0
2012-06-14 15:30:00,72.79,73.19,72.75,73.12,195600.0,43.3726,43.6109,43.3487,43.5692,195600.0
2012-06-15 09:30:00,73.19,73.4,72.86,73.13,114900.0,43.6109,43.736,43.4143,43.5751,114900.0
2012-06-15 10:00:00,73.2,73.35,73.15,73.33,36900.0,43.6169,43.7062,43.5871,43.6943,36900.0
2012-06-15 10:30:00,73.32,73.42,73.15,73.15,51900.0,43.6884,43.7479,43.5871,43.5871,51900.0
2012-06-15 11:00:00,73.13,73.38,73.13,73.32,86900.0,43.5751,43.7241,43.5751,43.6884,86900.0
2012-06-15 11:30:00,73.34,73.36,73.21,73.33,62800.0,43.7003,43.7122,43.6228,43.6943,62800.0
2012-06-15 12:00:00,73.34,73.65,73.31,73.51,96700.0,43.7003,43.885,43.6824,43.8016,96700.0
2012-06-15 12:30:00,73.51,73.52,73.32,73.39,40200.0,43.8016,43.8075,43.6884,43.7301,40200.0
2012-06-15 13:00:00,73.38,73.53,73.3,73.33,25700.0,43.7241,43.8135,43.6764,43.6943,25700.0
2012-06-15 13:30:00,73.32,73.63,73.3,73.59,38600.0,43.6884,43.8731,43.6764,43.8492,38600.0
2012-06-15 14:00:00,73.61,73.73,73.54,73.73,50100.0,43.8612,43.9327,43.8194,43.9327,50100.0
2012-06-15 14:30:00,73.72,73.93,73.65,73.71,47700.0,43.9267,44.0518,43.885,43.9207,47700.0
2012-06-15 15:00:00,73.72,73.76,73.47,73.76,91100.0,43.9267,43.9505,43.7777,43.9505,91100.0
2012-06-15 15:30:00,73.77,74.05,73.72,74.04,309300.0,43.9565,44.1233,43.9267,44.1174,309300.0
2012-06-18 09:30:00,73.99,74.22,73.71,73.9,47700.0,44.0876,44.2246,43.9207,44.034,47700.0
2012-06-18 10:00:00,73.98,74.8,73.91,74.8,47200.0,44.0816,44.5702,44.0399,44.5702,47200.0
2012-06-18 10:30:00,74.82,75.15,74.69,74.91,61100.0,44.5821,44.7788,44.5047,44.6358,61100.0
2012-06-18 11:00:00,74.89,74.96,74.59,74.68,53900.0,44.6239,44.6656,44.4451,44.4987,53900.0
2012-06-18 11:30:00,74.68,74.69,74.32,74.42,58700.0,44.4987,44.5047,44.2842,44.3438,58700.0
2012-06-18 12:00:00,74.38,74.42,74.2,74.22,35400.0,44.32,44.3438,44.2127,44.2246,35400.0
2012-06-18 12:30:00,74.22,74.29,74.05,74.08,33200.0,44.2246,44.2663,44.1233,44.1412,33200.0
2012-06-18 13:00:00,74.09,74.25,74.06,74.21,27800.0,44.1472,44.2425,44.1293,44.2187,27800.0
2012-06-18 13:30:00,74.2,74.51,74.13,74.51,45300.0,44.2127,44.3974,44.171,44.3974,45300.0
2012-06-18 14:00:00,74.53,74.56,74.34,74.43,37400.0,44.4093,44.4272,44.2961,44.3498,37400.0
2012-06-18 14:30:00,74.42,74.61,74.36,74.48,35800.0,44.3438,44.457,44.308,44.3796,35800.0
2012-06-18 15:00:00,74.45,74.6,74.31,74.59,61300.0,44.3617,44.4511,44.2783,44.4451,61300.0
2012-06-18 15:30:00,74.58,74.63,74.4,74.47,154400.0,44.4391,44.4689,44.3319,44.3736,154400.0
2012-06-19 09:30:00,75.01,75.01,74.35,74.75,40300.0,44.6954,44.6954,44.3021,44.5404,40300.0
2012-06-19 10:00:00,74.73,74.92,74.61,74.82,63600.0,44.5285,44.6417,44.457,44.5821,63600.0
2012-06-19 10:30:00,74.87,75.19,74.68,75.19,109000.0,44.6119,44.8026,44.4987,44.8026,109000.0
2012-06-19 11:00:00,75.2,75.24,75.06,75.16,180400.0,44.8086,44.8324,44.7251,44.7847,180400.0
2012-06-19 11:30:00,75.15,75.21,75.06,75.17,81800.0,44.7788,44.8145,44.7251,44.7907,81800.0
2012-06-19 12:00:00,75.17,75.44,75.15,75.37,53700.0,44.7907,44.9516,44.7788,44.9099,53700.0
2012-06-19 12:30:00,75.4,75.42,75.31,75.42,140700.0,44.9277,44.9397,44.8741,44.9397,140700.0
2012-06-19 13:00:00,75.42,75.44,75.2,75.43,55000.0,44.9397,44.9516,44.8086,44.9456,55000.0
2012-06-19 13:30:00,75.42,75.46,75.28,75.38,109400.0,44.9397,44.9635,44.8562,44.9158,109400.0
2012-06-19 14:00:00,75.39,75.4,75.2,75.32,52600.0,44.9218,44.9277,44.8086,44.8801,52600.0
2012-06-19 14:30:00,75.33,75.33,75.02,75.3,70200.0,44.886,44.886,44.7013,44.8682,70200.0
2012-06-19 15:00:00,75.31,75.49,75.19,75.36,108900.0,44.8741,44.9814,44.8026,44.9039,108900.0
2012-06-19 15:30:00,75.35,75.44,75.19,75.33,228400.0,44.8979,44.9516,44.8026,44.886,228400.0
2012-06-20 09:30:00,75.31,75.62,74.93,74.93,32800.0,44.8741,45.0588,44.6477,44.6477,32800.0
2012-06-20 10:00:00,75.0,75.01,74.74,74.85,35300.0,44.6894,44.6954,44.5345,44.6,35300.0
2012-06-20 10:30:00,74.74,74.97,74.73,74.73,70800.0,44.5345,44.6715,44.5285,44.5285,70800.0
2012-06-20 11:00:00,74.65,74.75,74.46,74.48,51100.0,44.4808,44.5404,44.3676,44.3796,51100.0
2012-06-20 11:30:00,74.48,74.54,74.38,74.47,41600.0,44.3796,44.4153,44.32,44.3736,41600.0
2012-06-20 12:00:00,74.45,74.52,74.35,74.42,46100.0,44.3617,44.4034,44.3021,44.3438,46100.0
2012-06-20 12:30:00,74.46,74.67,74.21,74.64,49800.0,44.3676,44.4928,44.2187,44.4749,49800.0
2012-06-20 13:00:00,74.62,74.93,74.6,74.75,93300.0,44.463,44.6477,44.4511,44.5404,93300.0
2012-06-20 13:30:00,74.75,74.89,74.6,74.73,60500.0,44.5404,44.6239,44.4511,44.5285,60500.0
2012-06-20 14:00:00,74.72,74.85,74.51,74.7,50900.0,44.5226,44.6,44.3974,44.5106,50900.0
2012-06-20 14:30:00,74.7,74.79,74.31,74.42,33800.0,44.5106,44.5643,44.2783,44.3438,33800.0
2012-06-20 15:00:00,74.45,74.47,74.23,74.32,57600.0,44.3617,44.3736,44.2306,44.2842,57600.0
2012-06-20 15:30:00,74.33,74.71,74.29,74.71,172500.0,44.2902,44.5166,44.2663,44.5166,172500.0
2012-06-21 09:30:00,75.0,75.0,74.67,74.81,96200.0,44.6894,44.6894,44.4928,44.5762,96200.0
2012-06-21 10:00:00,74.78,74.81,74.44,74.47,35800.0,44.5583,44.5762,44.3557,44.3736,35800.0
2012-06-21 10:30:00,74.45,74.47,74.16,74.29,118000.0,44.3617,44.3736,44.1889,44.2663,118000.0
2012-06-21 11:00:00,74.29,74.32,74.09,74.19,33400.0,44.2663,44.2842,44.1472,44.2068,33400.0
2012-06-21 11:30:00,74.21,74.39,74.12,74.39,38600.0,44.2187,44.3259,44.165,44.3259,38600.0
2012-06-21 12:00:00,74.39,74.39,74.17,74.2,36400.0,44.3259,44.3259,44.1948,44.2127,36400.0
2012-06-21 12:30:00,74.21,74.4,74.18,74.39,22500.0,44.2187,44.3319,44.2008,44.3259,22500.0
2012-06-21 13:00:00,74.39,74.43,74.12,74.13,27100.0,44.3259,44.3498,44.165,44.171,27100.0
2012-06-21 13:30:00,74.13,74.28,74.03,74.24,107200.0,44.171,44.2604,44.1114,44.2365,107200.0
2012-06-21 14:00:00,74.25,74.3,74.16,74.24,25900.0,44.2425,44.2723,44.1889,44.2365,25900.0
2012-06-21 14:30:00,74.25,74.36,74.2,74.3,38200.0,44.2425,44.308,44.2127,44.2723,38200.0
2012-06-21 15:00:00,74.3,74.35,74.06,74.32,102600.0,44.2723,44.3021,44.1293,44.2842,102600.0
2012-06-21 15:30:00,74.31,74.37,73.99,73.99,162000.0,44.2783,44.314,44.0876,44.0876,162000.0
2012-06-22 09:30:00,74.0,74.36,73.9,74.09,72600.0,44.0935,44.308,44.034,44.1472,72600.0
2012-06-22 10:00:00,74.08,74.31,74.0,74.03,65000.0,44.1412,44.2783,44.0935,44.1114,65000.0
2012-06-22 10:30:00,74.02,74.02,73.69,73.86,45900.0,44.1055,44.1055,43.9088,44.0101,45900.0
2012-06-22 11:00:00,73.88,74.09,73.82,73.82,44100.0,44.022,44.1472,43.9863,43.9863,44100.0
2012-06-22 11:30:00,73.85,74.18,73.83,74.03,73000.0,44.0042,44.2008,43.9922,44.1114,73000.0
2012-06-22 12:00:00,74.03,74.1,73.87,73.87,30100.0,44.1114,44.1531,44.0161,44.0161,30100.0
2012-06-22 12:30:00,73.87,74.01,73.79,73.99,24600.0,44.0161,44.0995,43.9684,44.0876,24600.0
2012-06-22 13:00:00,73.99,74.05,73.76,73.83,46600.0,44.0876,44.1233,43.9505,43.9922,46600.0
2012-06-22 13:30:00,73.8,73.9,73.78,73.79,68900.0,43.9744,44.034,43.9625,43.9684,68900.0
2012-06-22 14:00:00,73.81,74.02,73.8,73.97,51400.0,43.9803,44.1055,43.9744,44.0757,51400.0
2012-06-22 14:30:00,73.98,74.12,73.96,74.12,38300.0,44.0816,44.165,44.0697,44.165,38300.0
2012-06-22 15:00:00,74.12,74.12,73.86,73.93,86000.0,44.165,44.165,44.0101,44.0518,86000.0
2012-06-22 15:30:00,73.93,74.0,73.73,73.74,258300.0,44.0518,44.0935,43.9327,43.9386,258300.0
2012-06-25 09:30:00,73.46,73.55,73.08,73.46,57200.0,43.7718,43.8254,43.5453,43.7718,57200.0
2012-06-25 10:00:00,73.52,73.59,73.01,73.1,48900.0,43.8075,43.8492,43.5036,43.5573,48900.0
2012-06-25 10:30:00,73.13,73.22,73.05,73.05,61800.0,43.5751,43.6288,43.5275,43.5275,61800.0
2012-06-25 11:00:00,73.08,73.09,72.81,72.82,57000.0,43.5453,43.5513,43.3845,43.3904,57000.0
2012-06-25 11:30:00,72.82,72.89,72.74,72.82,51100.0,43.3904,43.4321,43.3428,43.3904,51100.0
2012-06-25 12:00:00,72.8,72.85,72.74,72.76,62600.0,43.3785,43.4083,43.3428,43.3547,62600.0
2012-06-25 12:30:00,72.75,72.8,72.69,72.69,56100.0,43.3487,43.3785,43.313,43.313,56100.0
2012-06-25 13:00:00,72.69,73.09,72.68,73.07,46000.0,43.313,43.5513,43.307,43.5394,46000.0
2012-06-25 13:30:00,73.06,73.23,73.0,73.2,134300.0,43.5334,43.6347,43.4977,43.6169,134300.0
2012-06-25 14:00:00,73.2,73.47,73.19,73.42,34500.0,43.6169,43.7777,43.6109,43.7479,34500.0
2012-06-25 14:30:00,73.41,73.44,73.3,73.37,33700.0,43.742,43.7599,43.6764,43.7181,33700.0
2012-06-25 15:00:00,73.34,73.46,73.29,73.4,106600.0,43.7003,43.7718,43.6705,43.736,106600.0
2012-06-25 15:30:00,73.4,73.59,73.25,73.26,180300.0,43.736,43.8492,43.6466,43.6526,180300.0
2012-06-26 09:30:00,72.45,73.29,72.29,72.85,127100.0,43.17,43.6705,43.0746,43.4083,127100.0
2012-06-26 10:00:00,72.9,73.1,72.7,72.72,92200.0,43.4381,43.5573,43.3189,43.3308,92200.0
2012-06-26 10:30:00,72.72,72.75,72.48,72.65,160800.0,43.3308,43.3487,43.1878,43.2891,160800.0
2012-06-26 11:00:00,72.64,72.73,72.34,72.56,135100.0,43.2832,43.3368,43.1044,43.2355,135100.0
2012-06-26 11:30:00,72.58,72.8,72.42,72.65,132200.0,43.2474,43.3785,43.1521,43.2891,132200.0
2012-06-26 12:00:00,72.67,72.88,72.63,72.69,61300.0,43.301,43.4262,43.2772,43.313,61300.0
2012-06-26 12:30:00,72.69,72.82,72.66,72.78,47300.0,43.313,43.3904,43.2951,43.3666,47300.0
2012-06-26 13:00:00,72.78,72.79,72.55,72.56,78000.0,43.3666,43.3726,43.2295,43.2355,78000.0
2012-06-26 13:30:00,72.55,72.55,72.33,72.41,128300.0,43.2295,43.2295,43.0985,43.1461,128300.0
2012-06-26 14:00:00,72.4,72.74,72.38,72.73,77600.0,43.1402,43.3428,43.1282,43.3368,77600.0
2012-06-26 14:30:00,72.73,72.77,72.5,72.52,99900.0,43.3368,43.3606,43.1998,43.2117,99900.0
2012-06-26 15:00:00,72.52,72.94,72.49,72.93,161400.0,43.2117,43.4619,43.1938,43.456,161400.0
2012-06-26 15:30:00,72.91,72.95,72.76,72.84,205600.0,43.4441,43.4679,43.3547,43.4023,205600.0
2012-06-27 09:30:00,72.78,73.21,72.73,72.81,1737200.0,43.3666,43.6228,43.3368,43.3845,1737200.0
2012-06-27 10:00:00,72.82,72.91,72.54,72.86,490600.0,43.3904,43.4441,43.2236,43.4143,490600.0
2012-06-27 10:30:00,72.86,72.9,72.79,72.83,237700.0,43.4143,43.4381,43.3726,43.3964,237700.0
2012-06-27 11:00:00,72.83,72.94,72.83,72.87,162600.0,43.3964,43.4619,43.3964,43.4202,162600.0
2012-06-27 11:30:00,72.88,72.9,72.77,72.89,244000.0,43.4262,43.4381,43.3606,43.4321,244000.0
2012-06-27 12:00:00,72.9,72.96,72.77,72.86,247400.0,43.4381,43.4738,43.3606,43.4143,247400.0
2012-06-27 12:30:00,72.86,72.89,72.81,72.82,101600.0,43.4143,43.4321,43.3845,43.3904,101600.0
2012-06-27 13:00:00,72.82,72.9,72.81,72.85,186000.0,43.3904,43.4381,43.3845,43.4083,186000.0
2012-06-27 13:30:00,72.85,72.86,72.62,72.8,245200.0,43.4083,43.4143,43.2713,43.3785,245200.0
2012-06-27 14:00:00,72.8,72.87,72.62,72.62,283600.0,43.3785,43.4202,43.2713,43.2713,283600.0
2012-06-27 14:30:00,72.62,72.62,72.34,72.39,366500.0,43.2713,43.2713,43.1044,43.1342,366500.0
2012-06-27 15:00:00,72.39,72.8,72.37,72.66,389600.0,43.1342,43.3785,43.1223,43.2951,389600.0
2012-06-27 15:30:00,72.65,72.81,72.31,72.7,1191700.0,43.2891,43.3845,43.0865,43.3189,1191700.0
2012-06-28 09:30:00,72.69,72.85,72.2,72.36,162000.0,43.313,43.4083,43.021,43.1163,162000.0
2012-06-28 10:00:00,72.34,72.36,72.11,72.11,157800.0,43.1044,43.1163,42.9674,42.9674,157800.0
2012-06-28 10:30:00,72.14,72.53,72.08,72.47,177300.0,42.9852,43.2176,42.9495,43.1819,177300.0
2012-06-28 11:00:00,72.46,72.6,72.43,72.6,66200.0,43.1759,43.2593,43.158,43.2593,66200.0
2012-06-28 11:30:00,72.6,72.68,72.42,72.55,46600.0,43.2593,43.307,43.1521,43.2295,46600.0
2012-06-28 12:00:00,72.53,72.69,72.5,72.62,60600.0,43.2176,43.313,43.1998,43.2713,60600.0
2012-06-28 12:30:00,72.65,72.77,72.57,72.77,69900.0,43.2891,43.3606,43.2415,43.3606,69900.0
2012-06-28 13:00:00,72.78,72.96,72.76,72.93,66100.0,43.3666,43.4738,43.3547,43.456,66100.0
2012-06-28 13:30:00,72.92,72.94,72.78,72.85,61300.0,43.45,43.4619,43.3666,43.4083,61300.0
2012-06-28 14:00:00,72.86,72.92,72.8,72.82,105300.0,43.4143,43.45,43.3785,43.3904,105300.0
2012-06-28 14:30:00,72.82,73.03,72.8,72.96,162600.0,43.3904,43.5156,43.3785,43.4738,162600.0
2012-06-28 15:00:00,72.96,73.0,72.85,73.0,127500.0,43.4738,43.4977,43.4083,43.4977,127500.0
2012-06-28 15:30:00,73.03,73.59,72.95,73.59,296300.0,43.5156,43.8492,43.4679,43.8492,296300.0
2012-06-29 09:30:00,73.76,74.69,73.76,74.25,103300.0,43.9505,44.5047,43.9505,44.2425,103300.0
2012-06-29 10:00:00,74.25,74.49,74.12,74.43,64900.0,44.2425,44.3855,44.165,44.3498,64900.0
2012-06-29 10:30:00,74.43,74.43,74.1,74.17,54900.0,44.3498,44.3498,44.1531,44.1948,54900.0
2012-06-29 11:00:00,74.18,74.25,74.12,74.23,63700.0,44.2008,44.2425,44.165,44.2306,63700.0
2012-06-29 11:30:00,74.24,74.3,73.97,74.0,182300.0,44.2365,44.2723,44.0757,44.0935,182300.0
2012-06-29 12:00:00,73.96,74.22,73.96,74.19,95900.0,44.0697,44.2246,44.0697,44.2068,95900.0
2012-06-29 12:30:00,74.18,74.31,74.15,74.23,96600.0,44.2008,44.2783,44.1829,44.2306,96600.0
2012-06-29 13:00:00,74.23,74.37,74.16,74.34,113900.0,44.2306,44.314,44.1889,44.2961,113900.0
2012-06-29 13:30:00,74.35,74.4,74.13,74.13,141800.0,44.3021,44.3319,44.171,44.171,141800.0
2012-06-29 14:00:00,74.15,74.32,74.1,74.3,127300.0,44.1829,44.2842,44.1531,44.2723,127300.0
2012-06-29 14:30:00,74.28,74.44,74.24,74.43,94800.0,44.2604,44.3557,44.2365,44.3498,94800.0
2012-06-29 15:00:00,74.42,74.72,74.29,74.7,246000.0,44.3438,44.5226,44.2663,44.5106,246000.0
2012-06-29 15:30:00,74.69,75.08,74.59,75.06,340900.0,44.5047,44.7371,44.4451,44.7251,340900.0
2012-07-02 09:30:00,75.19,75.63,75.17,75.5,82700.0,44.8026,45.0648,44.7907,44.9873,82700.0
2012-07-02 10:00:00,75.5,75.58,75.15,75.26,88700.0,44.9873,45.035,44.7788,44.8443,88700.0
2012-07-02 10:30:00,75.29,75.4,75.02,75.37,55200.0,44.8622,44.9277,44.7013,44.9099,55200.0
2012-07-02 11:00:00,75.39,75.53,75.27,75.37,59400.0,44.9218,45.0052,44.8503,44.9099,59400.0
2012-07-02 11:30:00,75.34,75.58,75.34,75.52,36700.0,44.892,45.035,44.892,44.9992,36700.0
2012-07-02 12:00:00,75.52,75.61,75.37,75.4,43600.0,44.9992,45.0529,44.9099,44.9277,43600.0
2012-07-02 12:30:00,75.4,75.6,75.37,75.54,35000.0,44.9277,45.0469,44.9099,45.0112,35000.0
2012-07-02 13:00:00,75.55,75.56,75.37,75.48,46700.0,45.0171,45.0231,44.9099,44.9754,46700.0
2012-07-02 13:30:00,75.49,75.77,75.48,75.76,42500.0,44.9814,45.1482,44.9754,45.1423,42500.0
2012-07-02 14:00:00,75.75,75.9,75.7,75.79,40200.0,45.1363,45.2257,45.1065,45.1601,40200.0
2012-07-02 14:30:00,75.8,75.82,75.7,75.72,45000.0,45.1661,45.178,45.1065,45.1184,45000.0
2012-07-02 15:00:00,75.71,75.84,75.67,75.75,71300.0,45.1125,45.1899,45.0886,45.1363,71300.0
2012-07-02 15:30:00,75.75,75.84,75.7,75.82,219900.0,45.1363,45.1899,45.1065,45.178,219900.0
2012-07-03 09:30:00,75.94,76.48,75.94,76.48,33700.0,45.2495,45.5713,45.2495,45.5713,33700.0
2012-07-03 10:00:00,76.46,76.59,76.41,76.52,105700.0,45.5594,45.6368,45.5296,45.5951,105700.0
2012-07-03 10:30:00,76.51,76.82,76.45,76.63,46700.0,45.5891,45.7739,45.5534,45.6606,46700.0
2012-07-03 11:00:00,76.62,76.76,76.43,76.65,48400.0,45.6547,45.7381,45.5415,45.6726,48400.0
2012-07-03 11:30:00,76.63,76.63,76.49,76.53,59000.0,45.6606,45.6606,45.5772,45.6011,59000.0
2012-07-03 12:00:00,76.52,76.57,76.28,76.29,51400.0,45.5951,45.6249,45.4521,45.4581,51400.0
2012-07-03 12:30:00,76.3,76.51,76.1,76.5,141400.0,45.464,45.5891,45.3448,45.5832,141400.0
2012-07-05 09:30:00,76.23,76.82,76.1,76.2,83800.0,45.4223,45.7739,45.3448,45.4044,83800.0
2012-07-05 10:00:00,76.18,76.61,76.0,76.52,107300.0,45.3925,45.6487,45.2853,45.5951,107300.0
2012-07-05 10:30:00,76.49,76.54,76.4,76.45,30900.0,45.5772,45.607,45.5236,45.5534,30900.0
2012-07-05 11:00:00,76.44,76.63,76.44,76.61,63000.0,45.5474,45.6606,45.5474,45.6487,63000.0
2012-07-05 11:30:00,76.61,76.78,76.53,76.68,53300.0,45.6487,45.75,45.6011,45.6904,53300.0
2012-07-05 12:00:00,76.7,76.8,76.67,76.75,45000.0,45.7024,45.7619,45.6845,45.7322,45000.0
2012-07-05 12:30:00,76.76,76.76,76.45,76.48,58300.0,45.7381,45.7381,45.5534,45.5713,58300.0
2012-07-05 13:00:00,76.47,76.5,76.42,76.43,50900.0,45.5653,45.5832,45.5355,45.5415,50900.0
2012-07-05 13:30:00,76.43,76.59,76.36,76.51,66400.0,45.5415,45.6368,45.4998,45.5891,66400.0
2012-07-05 14:00:00,76.51,76.68,76.46,76.66,39800.0,45.5891,45.6904,45.5594,45.6785,39800.0
2012-07-05 14:30:00,76.67,76.84,76.67,76.76,55400.0,45.6845,45.7858,45.6845,45.7381,55400.0
2012-07-05 15:00:00,76.76,76.83,76.63,76.76,70700.0,45.7381,45.7798,45.6606,45.7381,70700.0
2012-07-05 15:30:00,76.75,76.98,76.69,76.74,240400.0,45.7322,45.8692,45.6964,45.7262,240400.0
2012-07-06 09:30:00,76.32,76.92,76.15,76.9,40900.0,45.4759,45.8334,45.3746,45.8215,40900.0
2012-07-06 10:00:00,76.87,76.89,76.54,76.75,28000.0,45.8037,45.8156,45.607,45.7322,28000.0
2012-07-06 10:30:00,76.73,76.84,76.7,76.7,21300.0,45.7202,45.7858,45.7024,45.7024,21300.0
2012-07-06 11:00:00,76.7,76.73,76.63,76.64,31500.0,45.7024,45.7202,45.6606,45.6666,31500.0
2012-07-06 11:30:00,76.63,76.73,76.61,76.61,26700.0,45.6606,45.7202,45.6487,45.6487,26700.0
2012-07-06 12:00:00,76.61,76.83,76.57,76.8,26900.0,45.6487,45.7798,45.6249,45.7619,26900.0
2012-07-06 12:30:00,76.81,76.9,76.69,76.7,50600.0,45.7679,45.8215,45.6964,45.7024,50600.0
2012-07-06 13:00:00,76.7,76.93,76.69,76.9,49600.0,45.7024,45.8394,45.6964,45.8215,49600.0
2012-07-06 13:30:00,76.9,76.98,76.84,76.96,28200.0,45.8215,45.8692,45.7858,45.8573,28200.0
2012-07-06 14:00:00,76.97,76.98,76.89,76.94,33100.0,45.8632,45.8692,45.8156,45.8454,33100.0
2012-07-06 14:30:00,76.94,77.0,76.92,77.0,28400.0,45.8454,45.8811,45.8334,45.8811,28400.0
2012-07-06 15:00:00,76.99,77.19,76.97,77.13,76500.0,45.8752,45.9943,45.8632,45.9586,76500.0
2012-07-06 15:30:00,77.12,77.19,76.97,77.07,214400.0,45.9526,45.9943,45.8632,45.9228,214400.0
2012-07-09 09:30:00,76.87,77.45,76.87,77.17,52000.0,45.8037,46.1493,45.8037,45.9824,52000.0
2012-07-09 10:00:00,77.17,77.22,76.74,76.86,43000.0,45.9824,46.0122,45.7262,45.7977,43000.0
2012-07-09 10:30:00,76.86,76.93,76.77,76.92,43700.0,45.7977,45.8394,45.7441,45.8334,43700.0
2012-07-09 11:00:00,76.91,76.96,76.77,76.87,42900.0,45.8275,45.8573,45.7441,45.8037,42900.0
2012-07-09 11:30:00,76.88,77.3,76.85,77.27,129200.0,45.8096,46.0599,45.7917,46.042,129200.0
2012-07-09 12:00:00,77.27,77.45,77.06,77.08,63900.0,46.042,46.1493,45.9169,45.9288,63900.0
2012-07-09 12:30:00,77.08,77.11,77.0,77.0,29400.0,45.9288,45.9467,45.8811,45.8811,29400.0
2012-07-09 13:00:00,77.0,77.17,76.92,77.17,51600.0,45.8811,45.9824,45.8334,45.9824,51600.0
2012-07-09 13:30:00,77.18,77.33,77.14,77.32,34800.0,45.9884,46.0777,45.9645,46.0718,34800.0
2012-07-09 14:00:00,77.32,77.37,77.28,77.29,54800.0,46.0718,46.1016,46.048,46.0539,54800.0
2012-07-09 14:30:00,77.29,77.29,77.01,77.14,77300.0,46.0539,46.0539,45.8871,45.9645,77300.0
2012-07-09 15:00:00,77.14,77.3,77.07,77.3,63500.0,45.9645,46.0599,45.9228,46.0599,63500.0
2012-07-09 15:30:00,77.3,77.96,77.3,77.91,375100.0,46.0599,46.4531,46.0599,46.4233,375100.0
2012-07-10 09:30:00,77.83,78.0,77.42,77.62,68900.0,46.3757,46.477,46.1314,46.2505,68900.0
2012-07-10 10:00:00,77.63,77.67,77.23,77.35,64400.0,46.2565,46.2803,46.0182,46.0897,64400.0
2012-07-10 10:30:00,77.33,77.36,77.05,77.16,56500.0,46.0777,46.0956,45.9109,45.9765,56500.0
2012-07-10 11:00:00,77.17,77.26,77.01,77.22,40100.0,45.9824,46.036,45.8871,46.0122,40100.0
2012-07-10 11:30:00,77.24,77.4,77.21,77.35,56200.0,46.0241,46.1195,46.0062,46.0897,56200.0
2012-07-10 12:00:00,77.32,77.37,77.17,77.21,31700.0,46.0718,46.1016,45.9824,46.0062,31700.0
2012-07-10 12:30:00,77.21,77.29,77.12,77.2,35700.0,46.0062,46.0539,45.9526,46.0003,35700.0
2012-07-10 13:00:00,77.19,77.23,77.06,77.1,42500.0,45.9943,46.0182,45.9169,45.9407,42500.0
2012-07-10 13:30:00,77.12,77.13,76.89,76.91,43800.0,45.9526,45.9586,45.8156,45.8275,43800.0
2012-07-10 14:00:00,76.92,77.07,76.81,76.85,48200.0,45.8334,45.9228,45.7679,45.7917,48200.0
2012-07-10 14:30:00,76.85,76.85,76.55,76.57,61600.0,45.7917,45.7917,45.613,45.6249,61600.0
2012-07-10 15:00:00,76.57,76.72,76.31,76.31,113600.0,45.6249,45.7143,45.47,45.47,113600.0
2012-07-10 15:30:00,76.31,76.8,76.15,76.76,325300.0,45.47,45.7619,45.3746,45.7381,325300.0
2012-07-11 09:30:00,76.96,77.11,76.71,76.75,52200.0,45.8573,45.9467,45.7083,45.7322,52200.0
2012-07-11 10:00:00,76.84,76.98,76.68,76.69,48600.0,45.7858,45.8692,45.6904,45.6964,48600.0
2012-07-11 10:30:00,76.73,76.86,76.62,76.78,56100.0,45.7202,45.7977,45.6547,45.75,56100.0
2012-07-11 11:00:00,76.78,76.99,76.76,76.8,42100.0,45.75,45.8752,45.7381,45.7619,42100.0
2012-07-11 11:30:00,76.79,76.85,76.69,76.71,41500.0,45.756,45.7917,45.6964,45.7083,41500.0
2012-07-11 12:00:00,76.72,76.85,76.69,76.84,33000.0,45.7143,45.7917,45.6964,45.7858,33000.0
2012-07-11 12:30:00,76.85,76.91,76.82,76.87,35200.0,45.7917,45.8275,45.7739,45.8037,35200.0
2012-07-11 13:00:00,76.86,76.99,76.82,76.83,34300.0,45.7977,45.8752,45.7739,45.7798,34300.0
2012-07-11 13:30:00,76.84,76.88,76.73,76.86,41800.0,45.7858,45.8096,45.7202,45.7977,41800.0
2012-07-11 14:00:00,76.87,76.92,76.55,76.56,68800.0,45.8037,45.8334,45.613,45.6189,68800.0
2012-07-11 14:30:00,76.54,76.67,76.45,76.63,41400.0,45.607,45.6845,45.5534,45.6606,41400.0
2012-07-11 15:00:00,76.62,76.8,76.6,76.66,92800.0,45.6547,45.7619,45.6428,45.6785,92800.0
2012-07-11 15:30:00,76.66,76.9,76.6,76.84,180900.0,45.6785,45.8215,45.6428,45.7858,180900.0
2012-07-12 09:30:00,76.45,76.47,76.08,76.36,38400.0,45.5534,45.5653,45.3329,45.4998,38400.0
2012-07-12 10:00:00,76.36,76.76,76.26,76.74,77200.0,45.4998,45.7381,45.4402,45.7262,77200.0
2012-07-12 10:30:00,76.75,76.88,76.68,76.84,63400.0,45.7322,45.8096,45.6904,45.7858,63400.0
2012-07-12 11:00:00,76.86,77.05,76.84,76.99,63800.0,45.7977,45.9109,45.7858,45.8752,63800.0
2012-07-12 11:30:00,76.99,77.25,76.92,77.21,60600.0,45.8752,46.0301,45.8334,46.0062,60600.0
2012-07-12 12:00:00,77.22,77.3,77.17,77.19,37700.0,46.0122,46.0599,45.9824,45.9943,37700.0
2012-07-12 12:30:00,77.2,77.25,77.11,77.2,32200.0,46.0003,46.0301,45.9467,46.0003,32200.0
2012-07-12 13:00:00,77.18,77.52,77.17,77.4,47100.0,45.9884,46.191,45.9824,46.1195,47100.0
2012-07-12 13:30:00,77.41,77.78,77.39,77.66,77700.0,46.1254,46.3459,46.1135,46.2744,77700.0
2012-07-12 14:00:00,77.67,77.74,77.48,77.65,77400.0,46.2803,46.3221,46.1671,46.2684,77400.0
2012-07-12 14:30:00,77.62,77.75,77.57,77.69,54300.0,46.2505,46.328,46.2208,46.2923,54300.0
2012-07-12 15:00:00,77.69,78.02,77.61,77.9,98900.0,46.2923,46.4889,46.2446,46.4174,98900.0
2012-07-12 15:30:00,77.89,78.0,77.49,77.57,205300.0,46.4114,46.477,46.1731,46.2208,205300.0
2012-07-13 09:30:00,79.07,79.45,78.14,78.95,186600.0,47.1145,47.341,46.5604,47.043,186600.0
2012-07-13 10:00:00,78.98,79.03,78.72,78.83,75400.0,47.0609,47.0907,46.906,46.9715,75400.0
2012-07-13 10:30:00,78.84,78.87,78.53,78.55,69400.0,46.9775,46.9954,46.7928,46.8047,69400.0
2012-07-13 11:00:00,78.55,78.83,78.55,78.8,51300.0,46.8047,46.9715,46.8047,46.9537,51300.0
2012-07-13 11:30:00,78.8,78.85,78.49,78.53,55500.0,46.9537,46.9835,46.7689,46.7928,55500.0
2012-07-13 12:00:00,78.52,78.56,78.33,78.4,52500.0,46.7868,46.8107,46.6736,46.7153,52500.0
2012-07-13 12:30:00,78.38,78.4,78.27,78.32,42300.0,46.7034,46.7153,46.6379,46.6676,42300.0
2012-07-13 13:00:00,78.34,78.49,78.32,78.46,54300.0,46.6796,46.7689,46.6676,46.7511,54300.0
2012-07-13 13:30:00,78.46,78.57,78.45,78.55,45400.0,46.7511,46.8166,46.7451,46.8047,45400.0
2012-07-13 14:00:00,78.55,78.57,78.46,78.53,70400.0,46.8047,46.8166,46.7511,46.7928,70400.0
2012-07-13 14:30:00,78.51,78.64,78.49,78.61,40100.0,46.7809,46.8583,46.7689,46.8404,40100.0
2012-07-13 15:00:00,78.61,78.85,78.61,78.76,56100.0,46.8404,46.9835,46.8404,46.9298,56100.0
2012-07-13 15:30:00,78.76,78.82,78.62,78.76,119500.0,46.9298,46.9656,46.8464,46.9298,119500.0
2012-07-16 09:30:00,78.85,78.99,78.7,78.88,33600.0,46.9835,47.0669,46.8941,47.0013,33600.0
2012-07-16 10:00:00,78.9,78.97,78.72,78.97,48300.0,47.0132,47.055,46.906,47.055,48300.0
2012-07-16 10:30:00,78.96,79.24,78.96,79.11,119200.0,47.049,47.2158,47.049,47.1384,119200.0
2012-07-16 11:00:00,79.12,79.25,79.0,79.01,45800.0,47.1443,47.2218,47.0728,47.0788,45800.0
2012-07-16 11:30:00,79.0,79.0,78.77,78.79,30600.0,47.0728,47.0728,46.9358,46.9477,30600.0
2012-07-16 12:00:00,78.79,79.01,78.77,78.99,26400.0,46.9477,47.0788,46.9358,47.0669,26400.0
2012-07-16 12:30:00,79.03,79.06,78.91,78.95,26300.0,47.0907,47.1086,47.0192,47.043,26300.0
2012-07-16 13:00:00,78.95,78.97,78.81,78.82,29600.0,47.043,47.055,46.9596,46.9656,29600.0
2012-07-16 13:30:00,78.81,78.87,78.74,78.85,27400.0,46.9596,46.9954,46.9179,46.9835,27400.0
2012-07-16 14:00:00,78.85,78.88,78.74,78.76,35300.0,46.9835,47.0013,46.9179,46.9298,35300.0
2012-07-16 14:30:00,78.77,78.84,78.72,78.84,34500.0,46.9358,46.9775,46.906,46.9775,34500.0
2012-07-16 15:00:00,78.84,78.86,78.76,78.77,52900.0,46.9775,46.9894,46.9298,46.9358,52900.0
2012-07-16 15:30:00,78.77,78.85,78.66,78.78,137500.0,46.9358,46.9835,46.8702,46.9417,137500.0
2012-07-17 09:30:00,79.14,80.22,79.02,79.63,85800.0,47.1563,47.7998,47.0847,47.4482,85800.0
2012-07-17 10:00:00,79.62,79.63,79.25,79.39,79400.0,47.4423,47.4482,47.2218,47.3052,79400.0
2012-07-17 10:30:00,79.34,79.58,79.31,79.56,78400.0,47.2754,47.4184,47.2575,47.4065,78400.0
2012-07-17 11:00:00,79.57,79.92,79.56,79.89,67800.0,47.4125,47.621,47.4065,47.6031,67800.0
2012-07-17 11:30:00,79.88,80.12,79.87,80.12,95900.0,47.5972,47.7402,47.5912,47.7402,95900.0
2012-07-17 12:00:00,80.12,80.36,80.12,80.23,71000.0,47.7402,47.8832,47.7402,47.8057,71000.0
2012-07-17 12:30:00,80.22,80.32,80.14,80.17,68900.0,47.7998,47.8594,47.7521,47.77,68900.0
2012-07-17 13:00:00,80.17,80.34,80.11,80.31,86200.0,47.77,47.8713,47.7342,47.8534,86200.0
2012-07-17 13:30:00,80.31,80.47,80.27,80.46,35600.0,47.8534,47.9487,47.8296,47.9428,35600.0
2012-07-17 14:00:00,80.48,80.59,80.39,80.44,62000.0,47.9547,48.0202,47.9011,47.9309,62000.0
2012-07-17 14:30:00,80.44,80.45,80.17,80.17,62400.0,47.9309,47.9368,47.77,47.77,62400.0
2012-07-17 15:00:00,80.17,80.19,80.02,80.03,141600.0,47.77,47.7819,47.6806,47.6866,141600.0
2012-07-17 15:30:00,80.05,80.31,80.03,80.29,137200.0,47.6985,47.8534,47.6866,47.8415,137200.0
2012-07-18 09:30:00,79.41,79.83,77.82,77.82,324200.0,47.3171,47.5674,46.3697,46.3697,324200.0
2012-07-18 10:00:00,77.82,77.97,76.83,76.96,352000.0,46.3697,46.4591,45.7798,45.8573,352000.0
2012-07-18 10:30:00,77.01,77.45,76.85,77.25,177900.0,45.8871,46.1493,45.7917,46.0301,177900.0
2012-07-18 11:00:00,77.26,77.38,76.4,76.46,253000.0,46.036,46.1075,45.5236,45.5594,253000.0
2012-07-18 11:30:00,76.48,76.51,76.1,76.2,246500.0,45.5713,45.5891,45.3448,45.4044,246500.0
2012-07-18 12:00:00,76.2,76.2,75.76,75.92,243200.0,45.4044,45.4044,45.1423,45.2376,243200.0
2012-07-18 12:30:00,75.93,76.1,75.82,75.9,215500.0,45.2435,45.3448,45.178,45.2257,215500.0
2012-07-18 13:00:00,75.9,75.97,75.69,75.88,142500.0,45.2257,45.2674,45.1005,45.2138,142500.0
2012-07-18 13:30:00,75.87,75.9,75.67,75.76,146700.0,45.2078,45.2257,45.0886,45.1423,146700.0
2012-07-18 14:00:00,75.77,76.2,75.74,75.99,282400.0,45.1482,45.4044,45.1303,45.2793,282400.0
2012-07-18 14:30:00,75.98,76.03,74.79,75.53,409000.0,45.2733,45.3031,44.5643,45.0052,409000.0
2012-07-18 15:00:00,75.53,75.83,75.5,75.58,245000.0,45.0052,45.184,44.9873,45.035,245000.0
2012-07-18 15:30:00,75.59,76.31,75.57,76.28,811400.0,45.041,45.47,45.029,45.4521,811400.0
2012-07-19 09:30:00,75.5,75.74,74.16,74.34,558800.0,44.9873,45.1303,44.1889,44.2961,558800.0
2012-07-19 10:00:00,74.3,74.34,73.44,73.77,444800.0,44.2723,44.2961,43.7599,43.9565,444800.0
2012-07-19 10:30:00,73.73,73.76,72.93,73.16,407300.0,43.9327,43.9505,43.456,43.593,407300.0
2012-07-19 11:00:00,73.16,73.47,72.92,72.98,217900.0,43.593,43.7777,43.45,43.4858,217900.0
2012-07-19 11:30:00,72.98,73.06,72.49,72.54,176100.0,43.4858,43.5334,43.1938,43.2236,176100.0
2012-07-19 12:00:00,72.55,73.15,72.48,73.08,444000.0,43.2295,43.5871,43.1878,43.5453,444000.0
2012-07-19 12:30:00,73.06,73.08,72.92,73.01,89200.0,43.5334,43.5453,43.45,43.5036,89200.0
2012-07-19 13:00:00,73.0,73.7,73.0,73.44,252900.0,43.4977,43.9148,43.4977,43.7599,252900.0
2012-07-19 13:30:00,73.4,73.48,73.11,73.26,174300.0,43.736,43.7837,43.5632,43.6526,174300.0
2012-07-19 14:00:00,73.25,73.35,72.77,72.92,325700.0,43.6466,43.7062,43.3606,43.45,325700.0
2012-07-19 14:30:00,72.92,73.31,72.92,73.16,198400.0,43.45,43.6824,43.45,43.593,198400.0
2012-07-19 15:00:00,73.17,73.5,73.09,73.13,227400.0,43.599,43.7956,43.5513,43.5751,227400.0
2012-07-19 15:30:00,73.15,73.28,72.97,73.1,678500.0,43.5871,43.6645,43.4798,43.5573,678500.0
2012-07-20 09:30:00,72.8,73.47,72.3,72.61,118000.0,43.3785,43.7777,43.0806,43.2653,118000.0
2012-07-20 10:00:00,72.66,72.98,72.55,72.83,99100.0,43.2951,43.4858,43.2295,43.3964,99100.0
2012-07-20 10:30:00,72.84,73.23,72.82,73.19,179100.0,43.4023,43.6347,43.3904,43.6109,179100.0
2012-07-20 11:00:00,73.18,73.58,73.18,73.5,164200.0,43.6049,43.8433,43.6049,43.7956,164200.0
2012-07-20 11:30:00,73.51,73.53,73.37,73.51,141100.0,43.8016,43.8135,43.7181,43.8016,141100.0
2012-07-20 12:00:00,73.51,73.61,73.42,73.55,72800.0,43.8016,43.8612,43.7479,43.8254,72800.0
2012-07-20 12:30:00,73.54,73.61,73.46,73.5,101100.0,43.8194,43.8612,43.7718,43.7956,101100.0
2012-07-20 13:00:00,73.5,73.61,73.45,73.5,96700.0,43.7956,43.8612,43.7658,43.7956,96700.0
2012-07-20 13:30:00,73.5,73.51,73.23,73.27,213000.0,43.7956,43.8016,43.6347,43.6586,213000.0
2012-07-20 14:00:00,73.28,73.41,73.19,73.29,89300.0,43.6645,43.742,43.6109,43.6705,89300.0
2012-07-20 14:30:00,73.3,73.31,73.18,73.2,149900.0,43.6764,43.6824,43.6049,43.6169,149900.0
2012-07-20 15:00:00,73.2,73.23,73.16,73.2,198900.0,43.6169,43.6347,43.593,43.6169,198900.0
2012-07-20 15:30:00,73.21,73.54,73.17,73.49,394700.0,43.6228,43.8194,43.599,43.7897,394700.0
2012-07-23 09:30:00,72.6,73.15,72.6,73.05,54400.0,43.2593,43.5871,43.2593,43.5275,54400.0
2012-07-23 10:00:00,73.05,73.16,72.89,73.08,39900.0,43.5275,43.593,43.4321,43.5453,39900.0
2012-07-23 10:30:00,73.09,73.25,73.01,73.19,58700.0,43.5513,43.6466,43.5036,43.6109,58700.0
2012-07-23 11:00:00,73.2,73.34,73.09,73.16,45900.0,43.6169,43.7003,43.5513,43.593,45900.0
2012-07-23 11:30:00,73.16,73.3,73.05,73.3,69500.0,43.593,43.6764,43.5275,43.6764,69500.0
2012-07-23 12:00:00,73.31,73.41,73.29,73.41,74100.0,43.6824,43.742,43.6705,43.742,74100.0
2012-07-23 12:30:00,73.4,73.64,73.35,73.6,57500.0,43.736,43.879,43.7062,43.8552,57500.0
2012-07-23 13:00:00,73.64,73.64,73.47,73.47,70300.0,43.879,43.879,43.7777,43.7777,70300.0
2012-07-23 13:30:00,73.46,73.51,73.37,73.43,63400.0,43.7718,43.8016,43.7181,43.7539,63400.0
2012-07-23 14:00:00,73.44,73.52,73.37,73.42,39500.0,43.7599,43.8075,43.7181,43.7479,39500.0
2012-07-23 14:30:00,73.46,73.48,73.33,73.45,42100.0,43.7718,43.7837,43.6943,43.7658,42100.0
2012-07-23 15:00:00,73.46,73.73,73.35,73.73,137500.0,43.7718,43.9327,43.7062,43.9327,137500.0
2012-07-23 15:30:00,73.74,73.77,73.56,73.67,227400.0,43.9386,43.9565,43.8314,43.8969,227400.0
2012-07-24 09:30:00,73.66,73.95,73.53,73.8,72500.0,43.8909,44.0637,43.8135,43.9744,72500.0
2012-07-24 10:00:00,73.8,74.14,73.8,73.97,102700.0,43.9744,44.177,43.9744,44.0757,102700.0
2012-07-24 10:30:00,73.96,74.71,73.87,74.59,138700.0,44.0697,44.5166,44.0161,44.4451,138700.0
2012-07-24 11:00:00,74.58,74.68,74.1,74.1,104600.0,44.4391,44.4987,44.1531,44.1531,104600.0
2012-07-24 11:30:00,74.12,74.22,73.94,74.16,60500.0,44.165,44.2246,44.0578,44.1889,60500.0
2012-07-24 12:00:00,74.14,74.15,73.95,74.14,60000.0,44.177,44.1829,44.0637,44.177,60000.0
2012-07-24 12:30:00,74.12,74.15,74.06,74.14,63500.0,44.165,44.1829,44.1293,44.177,63500.0
2012-07-24 13:00:00,74.13,74.17,74.07,74.14,62400.0,44.171,44.1948,44.1352,44.177,62400.0
2012-07-24 13:30:00,74.14,74.15,74.07,74.12,63800.0,44.177,44.1829,44.1352,44.165,63800.0
2012-07-24 14:00:00,74.11,74.15,74.0,74.02,82800.0,44.1591,44.1829,44.0935,44.1055,82800.0
2012-07-24 14:30:00,74.0,74.11,73.98,74.0,102400.0,44.0935,44.1591,44.0816,44.0935,102400.0
2012-07-24 15:00:00,73.99,74.11,73.66,74.11,178600.0,44.0876,44.1591,43.8909,44.1591,178600.0
2012-07-24 15:30:00,74.11,74.38,73.95,74.38,246400.0,44.1591,44.32,44.0637,44.32,246400.0
2012-07-25 09:30:00,74.09,74.46,72.63,72.63,281600.0,44.1472,44.3676,43.2772,43.2772,281600.0
2012-07-25 10:00:00,72.63,72.98,72.51,72.83,164000.0,43.2772,43.4858,43.2057,43.3964,164000.0
2012-07-25 10:30:00,72.83,73.19,72.25,72.47,149800.0,43.3964,43.6109,43.0508,43.1819,149800.0
2012-07-25 11:00:00,72.49,73.05,72.42,73.0,129700.0,43.1938,43.5275,43.1521,43.4977,129700.0
2012-07-25 11:30:00,72.98,73.11,72.85,73.09,92200.0,43.4858,43.5632,43.4083,43.5513,92200.0
2012-07-25 12:00:00,73.08,73.57,73.08,73.53,77600.0,43.5453,43.8373,43.5453,43.8135,77600.0
2012-07-25 12:30:00,73.55,73.96,73.45,73.47,98400.0,43.8254,44.0697,43.7658,43.7777,98400.0
2012-07-25 13:00:00,73.48,74.66,73.44,74.62,223700.0,43.7837,44.4868,43.7599,44.463,223700.0
2012-07-25 13:30:00,74.67,74.84,74.07,74.24,198900.0,44.4928,44.5941,44.1352,44.2365,198900.0
2012-07-25 14:00:00,74.22,75.0,74.14,74.76,134600.0,44.2246,44.6894,44.177,44.5464,134600.0
2012-07-25 14:30:00,74.75,75.22,74.71,74.85,180000.0,44.5404,44.8205,44.5166,44.6,180000.0
2012-07-25 15:00:00,74.85,74.99,74.76,74.97,133800.0,44.6,44.6834,44.5464,44.6715,133800.0
2012-07-25 15:30:00,74.97,75.38,74.78,75.34,421600.0,44.6715,44.9158,44.5583,44.892,421600.0
2012-07-26 09:30:00,75.57,76.76,75.57,76.14,146500.0,45.029,45.7381,45.029,45.3687,146500.0
2012-07-26 10:00:00,76.11,76.3,75.99,76.15,131000.0,45.3508,45.464,45.2793,45.3746,131000.0
2012-07-26 10:30:00,76.13,76.26,76.01,76.07,106100.0,45.3627,45.4402,45.2912,45.327,106100.0
2012-07-26 11:00:00,76.07,76.26,75.97,76.11,214000.0,45.327,45.4402,45.2674,45.3508,214000.0
2012-07-26 11:30:00,76.12,76.22,76.07,76.2,70100.0,45.3568,45.4163,45.327,45.4044,70100.0
2012-07-26 12:00:00,76.2,76.22,76.09,76.15,59400.0,45.4044,45.4163,45.3389,45.3746,59400.0
2012-07-26 12:30:00,76.14,76.17,76.09,76.17,40900.0,45.3687,45.3866,45.3389,45.3866,40900.0
2012-07-26 13:00:00,76.18,76.49,76.12,76.46,82200.0,45.3925,45.5772,45.3568,45.5594,82200.0
2012-07-26 13:30:00,76.47,76.48,76.13,76.17,74000.0,45.5653,45.5713,45.3627,45.3866,74000.0
2012-07-26 14:00:00,76.17,76.25,76.14,76.25,53500.0,45.3866,45.4342,45.3687,45.4342,53500.0
2012-07-26 14:30:00,76.24,76.45,76.24,76.43,150900.0,45.4283,45.5534,45.4283,45.5415,150900.0
2012-07-26 15:00:00,76.44,76.5,76.33,76.39,139400.0,45.5474,45.5832,45.4819,45.5176,139400.0
2012-07-26 15:30:00,76.38,76.45,76.21,76.37,339100.0,45.5117,45.5534,45.4104,45.5057,339100.0
2012-07-27 09:30:00,76.81,77.31,76.38,77.26,162800.0,45.7679,46.0658,45.5117,46.036,162800.0
2012-07-27 10:00:00,77.26,77.52,77.21,77.45,148400.0,46.036,46.191,46.0062,46.1493,148400.0
2012-07-27 10:30:00,77.44,77.48,77.22,77.3,77000.0,46.1433,46.1671,46.0122,46.0599,77000.0
2012-07-27 11:00:00,77.33,77.77,77.33,77.75,91400.0,46.0777,46.3399,46.0777,46.328,91400.0
2012-07-27 11:30:00,77.76,77.86,77.65,77.81,138800.0,46.334,46.3936,46.2684,46.3638,138800.0
2012-07-27 12:00:00,77.81,77.81,77.42,77.52,44800.0,46.3638,46.3638,46.1314,46.191,44800.0
2012-07-27 12:30:00,77.52,77.8,77.52,77.8,54600.0,46.191,46.3578,46.191,46.3578,54600.0
2012-07-27 13:00:00,77.78,77.92,77.75,77.92,91900.0,46.3459,46.4293,46.328,46.4293,91900.0
2012-07-27 13:30:00,77.93,78.05,77.74,77.86,114900.0,46.4353,46.5068,46.3221,46.3936,114900.0
2012-07-27 14:00:00,77.86,77.95,77.78,77.89,162400.0,46.3936,46.4472,46.3459,46.4114,162400.0
2012-07-27 14:30:00,77.88,78.02,77.85,78.0,113400.0,46.4055,46.4889,46.3876,46.477,113400.0
2012-07-27 15:00:00,78.0,78.05,77.95,78.0,168800.0,46.477,46.5068,46.4472,46.477,168800.0
2012-07-27 15:30:00,78.0,78.33,77.94,78.04,327600.0,46.477,46.6736,46.4412,46.5008,327600.0
2012-07-30 09:30:00,78.3,78.84,78.3,78.81,310300.0,46.6557,46.9775,46.6557,46.9596,310300.0
2012-07-30 10:00:00,78.79,79.31,78.79,78.91,257300.0,46.9477,47.2575,46.9477,47.0192,257300.0
2012-07-30 10:30:00,78.89,79.0,78.73,78.89,196700.0,47.0073,47.0728,46.912,47.0073,196700.0
2012-07-30 11:00:00,78.85,78.9,78.59,78.69,73800.0,46.9835,47.0132,46.8285,46.8881,73800.0
2012-07-30 11:30:00,78.68,79.01,78.67,78.93,73500.0,46.8822,47.0788,46.8762,47.0311,73500.0
2012-07-30 12:00:00,78.96,78.96,78.76,78.9,53500.0,47.049,47.049,46.9298,47.0132,53500.0
2012-07-30 12:30:00,78.9,79.02,78.87,78.99,72300.0,47.0132,47.0847,46.9954,47.0669,72300.0
2012-07-30 13:00:00,78.96,79.01,78.92,78.98,57800.0,47.049,47.0788,47.0252,47.0609,57800.0
2012-07-30 13:30:00,78.98,79.02,78.86,78.86,109500.0,47.0609,47.0847,46.9894,46.9894,109500.0
2012-07-30 14:00:00,78.84,78.94,78.77,78.9,85100.0,46.9775,47.0371,46.9358,47.0132,85100.0
2012-07-30 14:30:00,78.9,78.95,78.82,78.86,85700.0,47.0132,47.043,46.9656,46.9894,85700.0
2012-07-30 15:00:00,78.84,78.89,78.64,78.64,120800.0,46.9775,47.0073,46.8583,46.8583,120800.0
2012-07-30 15:30:00,78.65,78.9,78.65,78.81,193700.0,46.8643,47.0132,46.8643,46.9596,193700.0
2012-07-31 09:30:00,78.68,78.82,78.5,78.7,91900.0,46.8822,46.9656,46.7749,46.8941,91900.0
2012-07-31 10:00:00,78.71,78.75,78.44,78.58,86500.0,46.9,46.9239,46.7392,46.8226,86500.0
2012-07-31 10:30:00,78.58,78.69,78.3,78.36,61000.0,46.8226,46.8881,46.6557,46.6915,61000.0
2012-07-31 11:00:00,78.36,78.57,78.28,78.42,53200.0,46.6915,46.8166,46.6438,46.7272,53200.0
2012-07-31 11:30:00,78.42,78.43,78.22,78.25,43100.0,46.7272,46.7332,46.6081,46.6259,43100.0
2012-07-31 12:00:00,78.25,78.27,78.08,78.26,43000.0,46.6259,46.6379,46.5246,46.6319,43000.0
2012-07-31 12:30:00,78.26,78.32,78.2,78.24,30000.0,46.6319,46.6676,46.5961,46.62,30000.0
2012-07-31 13:00:00,78.25,78.27,78.11,78.19,49300.0,46.6259,46.6379,46.5425,46.5902,49300.0
2012-07-31 13:30:00,78.2,78.23,78.07,78.11,49400.0,46.5961,46.614,46.5187,46.5425,49400.0
2012-07-31 14:00:00,78.1,78.17,78.0,78.04,59700.0,46.5366,46.5783,46.477,46.5008,59700.0
2012-07-31 14:30:00,78.05,78.07,78.0,78.04,70800.0,46.5068,46.5187,46.477,46.5008,70800.0
2012-07-31 15:00:00,78.05,78.05,77.84,77.85,125500.0,46.5068,46.5068,46.3816,46.3876,125500.0
2012-07-31 15:30:00,77.85,78.17,77.84,78.12,272900.0,46.3876,46.5783,46.3816,46.5485,272900.0
2012-08-01 09:30:00,78.5,79.0,78.26,78.52,66300.0,46.7749,47.0728,46.6319,46.7868,66300.0
2012-08-01 10:00:00,78.48,78.71,77.9,77.9,36100.0,46.763,46.9,46.4174,46.4174,36100.0
2012-08-01 10:30:00,77.91,78.05,77.86,78.0,70400.0,46.4233,46.5068,46.3936,46.477,70400.0
2012-08-01 11:00:00,78.02,78.3,77.92,77.92,83900.0,46.4889,46.6557,46.4293,46.4293,83900.0
2012-08-01 11:30:00,77.93,78.09,77.86,77.98,31600.0,46.4353,46.5306,46.3936,46.4651,31600.0
2012-08-01 12:00:00,78.0,78.02,77.88,77.99,22900.0,46.477,46.4889,46.4055,46.471,22900.0
2012-08-01 12:30:00,77.99,77.99,77.61,77.61,28100.0,46.471,46.471,46.2446,46.2446,28100.0
2012-08-01 13:00:00,77.63,77.76,77.6,77.64,30400.0,46.2565,46.334,46.2386,46.2625,30400.0
2012-08-01 13:30:00,77.63,77.72,77.5,77.5,26500.0,46.2565,46.3101,46.179,46.179,26500.0
2012-08-01 14:00:00,77.49,77.56,77.12,77.52,98300.0,46.1731,46.2148,45.9526,46.191,98300.0
2012-08-01 14:30:00,77.51,77.63,77.27,77.31,34800.0,46.185,46.2565,46.042,46.0658,34800.0
2012-08-01 15:00:00,77.31,77.68,77.31,77.61,40900.0,46.0658,46.2863,46.0658,46.2446,40900.0
2012-08-01 15:30:00,77.62,77.63,77.18,77.29,129900.0,46.2505,46.2565,45.9884,46.0539,129900.0
2012-08-02 09:30:00,76.69,76.88,76.5,76.63,77400.0,45.6964,45.8096,45.5832,45.6606,77400.0
2012-08-02 10:00:00,76.65,76.8,76.55,76.77,73900.0,45.6726,45.7619,45.613,45.7441,73900.0
2012-08-02 10:30:00,76.78,76.81,76.62,76.66,54800.0,45.75,45.7679,45.6547,45.6785,54800.0
2012-08-02 11:00:00,76.66,76.8,76.56,76.59,39000.0,45.6785,45.7619,45.6189,45.6368,39000.0
2012-08-02 11:30:00,76.59,76.59,76.37,76.56,42200.0,45.6368,45.6368,45.5057,45.6189,42200.0
2012-08-02 12:00:00,76.59,76.64,76.54,76.6,43100.0,45.6368,45.6666,45.607,45.6428,43100.0
2012-08-02 12:30:00,76.59,76.65,76.43,76.65,40100.0,45.6368,45.6726,45.5415,45.6726,40100.0
2012-08-02 13:00:00,76.59,76.75,76.47,76.49,54500.0,45.6368,45.7322,45.5653,45.5772,54500.0
2012-08-02 13:30:00,76.51,76.51,76.29,76.31,49000.0,45.5891,45.5891,45.4581,45.47,49000.0
2012-08-02 14:00:00,76.33,76.6,76.19,76.49,60100.0,45.4819,45.6428,45.3985,45.5772,60100.0
2012-08-02 14:30:00,76.49,76.65,76.29,76.35,64600.0,45.5772,45.6726,45.4581,45.4938,64600.0
2012-08-02 15:00:00,76.4,76.51,76.3,76.35,67500.0,45.5236,45.5891,45.464,45.4938,67500.0
2012-08-02 15:30:00,76.34,76.66,76.34,76.61,198200.0,45.4878,45.6785,45.4878,45.6487,198200.0
2012-08-03 09:30:00,77.4,77.63,77.12,77.29,48900.0,46.1195,46.2565,45.9526,46.0539,48900.0
2012-08-03 10:00:00,77.31,77.34,77.12,77.25,91000.0,46.0658,46.0837,45.9526,46.0301,91000.0
2012-08-03 10:30:00,77.23,77.27,76.88,77.0,70700.0,46.0182,46.042,45.8096,45.8811,70700.0
2012-08-03 11:00:00,77.02,77.07,76.97,77.0,62700.0,45.893,45.9228,45.8632,45.8811,62700.0
2012-08-03 11:30:00,77.0,77.19,76.97,77.18,43000.0,45.8811,45.9943,45.8632,45.9884,43000.0
2012-08-03 12:00:00,77.18,77.23,77.04,77.1,32300.0,45.9884,46.0182,45.9049,45.9407,32300.0
2012-08-03 12:30:00,77.1,77.14,76.94,76.98,27000.0,45.9407,45.9645,45.8454,45.8692,27000.0
2012-08-03 13:00:00,76.97,77.03,76.96,77.0,22400.0,45.8632,45.899,45.8573,45.8811,22400.0
2012-08-03 13:30:00,77.02,77.09,76.97,77.07,23400.0,45.893,45.9347,45.8632,45.9228,23400.0
2012-08-03 14:00:00,77.05,77.08,76.88,77.03,55700.0,45.9109,45.9288,45.8096,45.899,55700.0
2012-08-03 14:30:00,77.02,77.1,76.94,76.95,28800.0,45.893,45.9407,45.8454,45.8513,28800.0
2012-08-03 15:00:00,76.95,77.03,76.87,76.87,39900.0,45.8513,45.899,45.8037,45.8037,39900.0
2012-08-03 15:30:00,76.87,76.95,76.62,76.94,206900.0,45.8037,45.8513,45.6547,45.8454,206900.0
2012-08-06 09:30:00,77.26,77.56,77.16,77.38,37200.0,46.036,46.2148,45.9765,46.1075,37200.0
2012-08-06 10:00:00,77.39,77.46,76.75,76.76,38700.0,46.1135,46.1552,45.7322,45.7381,38700.0
2012-08-06 10:30:00,76.77,76.83,76.6,76.79,43800.0,45.7441,45.7798,45.6428,45.756,43800.0
2012-08-06 11:00:00,76.81,77.08,76.8,76.99,35600.0,45.7679,45.9288,45.7619,45.8752,35600.0
2012-08-06 11:30:00,76.93,77.04,76.9,76.97,13700.0,45.8394,45.9049,45.8215,45.8632,13700.0
2012-08-06 12:00:00,76.97,77.02,76.9,76.9,23000.0,45.8632,45.893,45.8215,45.8215,23000.0
2012-08-06 12:30:00,76.92,77.0,76.89,76.9,11500.0,45.8334,45.8811,45.8156,45.8215,11500.0
2012-08-06 13:00:00,76.92,76.93,76.83,76.91,17300.0,45.8334,45.8394,45.7798,45.8275,17300.0
2012-08-06 13:30:00,76.93,77.03,76.84,76.98,23800.0,45.8394,45.899,45.7858,45.8692,23800.0
2012-08-06 14:00:00,76.96,77.13,76.95,77.1,28200.0,45.8573,45.9586,45.8513,45.9407,28200.0
2012-08-06 14:30:00,77.1,77.13,77.06,77.07,26800.0,45.9407,45.9586,45.9169,45.9228,26800.0
2012-08-06 15:00:00,77.06,77.09,76.98,77.03,30900.0,45.9169,45.9347,45.8692,45.899,30900.0
2012-08-06 15:30:00,77.05,77.1,76.86,76.87,77900.0,45.9109,45.9407,45.7977,45.8037,77900.0
2012-08-07 09:30:00,77.34,77.47,76.31,76.34,66700.0,46.0837,46.1612,45.47,45.4878,66700.0
2012-08-07 10:00:00,76.37,76.84,76.17,76.74,32900.0,45.5057,45.7858,45.3866,45.7262,32900.0
2012-08-07 10:30:00,76.77,76.77,76.38,76.44,18600.0,45.7441,45.7441,45.5117,45.5474,18600.0
2012-08-07 11:00:00,76.46,76.5,76.22,76.47,24800.0,45.5594,45.5832,45.4163,45.5653,24800.0
2012-08-07 11:30:00,76.49,76.64,76.43,76.59,45600.0,45.5772,45.6666,45.5415,45.6368,45600.0
2012-08-07 12:00:00,76.61,76.63,76.42,76.43,29600.0,45.6487,45.6606,45.5355,45.5415,29600.0
2012-08-07 12:30:00,76.43,76.56,76.41,76.47,19600.0,45.5415,45.6189,45.5296,45.5653,19600.0
2012-08-07 13:00:00,76.48,76.55,76.43,76.46,16600.0,45.5713,45.613,45.5415,45.5594,16600.0
2012-08-07 13:30:00,76.46,76.46,76.15,76.27,44400.0,45.5594,45.5594,45.3746,45.4461,44400.0
2012-08-07 14:00:00,76.27,76.28,76.18,76.21,28500.0,45.4461,45.4521,45.3925,45.4104,28500.0
2012-08-07 14:30:00,76.2,76.3,76.0,76.0,24900.0,45.4044,45.464,45.2853,45.2853,24900.0
2012-08-07 15:00:00,76.01,76.12,75.93,76.05,36900.0,45.2912,45.3568,45.2435,45.315,36900.0
2012-08-07 15:30:00,76.06,76.25,76.02,76.05,116000.0,45.321,45.4342,45.2972,45.315,116000.0
2012-08-08 09:30:00,75.88,76.03,75.4,75.5,47300.0,45.2138,45.3031,44.9277,44.9873,47300.0
2012-08-08 10:00:00,75.49,75.64,75.29,75.6,48300.0,44.9814,45.0707,44.8622,45.0469,48300.0
2012-08-08 10:30:00,75.6,75.6,75.38,75.5,32500.0,45.0469,45.0469,44.9158,44.9873,32500.0
2012-08-08 11:00:00,75.47,75.72,75.44,75.72,27600.0,44.9695,45.1184,44.9516,45.1184,27600.0
2012-08-08 11:30:00,75.72,75.78,75.34,75.37,54700.0,45.1184,45.1542,44.892,44.9099,54700.0
2012-08-08 12:00:00,75.36,75.45,75.23,75.37,18900.0,44.9039,44.9575,44.8264,44.9099,18900.0
2012-08-08 12:30:00,75.37,75.45,75.29,75.45,49000.0,44.9099,44.9575,44.8622,44.9575,49000.0
2012-08-08 13:00:00,75.44,75.45,75.27,75.33,50400.0,44.9516,44.9575,44.8503,44.886,50400.0
2012-08-08 13:30:00,75.29,75.39,75.2,75.21,40200.0,44.8622,44.9218,44.8086,44.8145,40200.0
2012-08-08 14:00:00,75.22,75.3,75.2,75.24,16500.0,44.8205,44.8682,44.8086,44.8324,16500.0
2012-08-08 14:30:00,75.26,75.45,75.25,75.44,30000.0,44.8443,44.9575,44.8384,44.9516,30000.0
2012-08-08 15:00:00,75.44,75.72,75.44,75.69,41500.0,44.9516,45.1184,44.9516,45.1005,41500.0
2012-08-08 15:30:00,75.7,75.94,75.66,75.78,142400.0,45.1065,45.2495,45.0827,45.1542,142400.0
2012-08-09 09:30:00,75.9,76.82,75.72,76.25,46400.0,45.2257,45.7739,45.1184,45.4342,46400.0
2012-08-09 10:00:00,76.2,76.31,76.05,76.25,34500.0,45.4044,45.47,45.315,45.4342,34500.0
2012-08-09 10:30:00,76.26,76.31,76.05,76.07,33900.0,45.4402,45.47,45.315,45.327,33900.0
2012-08-09 11:00:00,76.07,76.34,76.06,76.34,16800.0,45.327,45.4878,45.321,45.4878,16800.0
2012-08-09 11:30:00,76.31,76.33,76.16,76.23,34500.0,45.47,45.4819,45.3806,45.4223,34500.0
2012-08-09 12:00:00,76.22,76.3,76.17,76.2,19000.0,45.4163,45.464,45.3866,45.4044,19000.0
2012-08-09 12:30:00,76.2,76.27,76.16,76.18,22300.0,45.4044,45.4461,45.3806,45.3925,22300.0
2012-08-09 13:00:00,76.19,76.22,75.89,75.89,38300.0,45.3985,45.4163,45.2197,45.2197,38300.0
2012-08-09 13:30:00,75.89,76.07,75.88,76.01,9400.0,45.2197,45.327,45.2138,45.2912,9400.0
2012-08-09 14:00:00,76.04,76.15,76.03,76.13,11900.0,45.3091,45.3746,45.3031,45.3627,11900.0
2012-08-09 14:30:00,76.15,76.19,76.13,76.16,10200.0,45.3746,45.3985,45.3627,45.3806,10200.0
2012-08-09 15:00:00,76.16,76.19,76.06,76.13,26000.0,45.3806,45.3985,45.321,45.3627,26000.0
2012-08-09 15:30:00,76.13,76.23,76.06,76.14,105700.0,45.3627,45.4223,45.321,45.3687,105700.0
2012-08-10 09:30:00,76.04,76.2,75.73,75.89,17000.0,45.3091,45.4044,45.1244,45.2197,17000.0
2012-08-10 10:00:00,75.85,76.17,75.7,75.93,35400.0,45.1959,45.3866,45.1065,45.2435,35400.0
2012-08-10 10:30:00,75.87,76.09,75.81,76.06,31000.0,45.2078,45.3389,45.172,45.321,31000.0
2012-08-10 11:00:00,76.06,76.06,75.83,75.93,18800.0,45.321,45.321,45.184,45.2435,18800.0
2012-08-10 11:30:00,75.9,76.0,75.85,76.0,11600.0,45.2257,45.2853,45.1959,45.2853,11600.0
2012-08-10 12:00:00,75.98,75.98,75.88,75.89,7300.0,45.2733,45.2733,45.2138,45.2197,7300.0
2012-08-10 12:30:00,75.88,75.97,75.83,75.86,20700.0,45.2138,45.2674,45.184,45.2018,20700.0
2012-08-10 13:00:00,75.86,75.96,75.82,75.96,20500.0,45.2018,45.2614,45.178,45.2614,20500.0
2012-08-10 13:30:00,75.96,76.04,75.9,75.9,27000.0,45.2614,45.3091,45.2257,45.2257,27000.0
2012-08-10 14:00:00,75.9,76.11,75.89,76.11,18700.0,45.2257,45.3508,45.2197,45.3508,18700.0
2012-08-10 14:30:00,76.1,76.2,75.93,76.2,26400.0,45.3448,45.4044,45.2435,45.4044,26400.0
2012-08-10 15:00:00,76.21,76.27,76.14,76.2,37400.0,45.4104,45.4461,45.3687,45.4044,37400.0
2012-08-10 15:30:00,76.2,76.36,76.17,76.29,57000.0,45.4044,45.4998,45.3866,45.4581,57000.0
2012-08-13 09:30:00,76.08,76.63,76.08,76.41,23600.0,45.3329,45.6606,45.3329,45.5296,23600.0
2012-08-13 10:00:00,76.41,76.43,76.3,76.35,37900.0,45.5296,45.5415,45.464,45.4938,37900.0
2012-08-13 10:30:00,76.33,76.33,75.8,75.81,24200.0,45.4819,45.4819,45.1661,45.172,24200.0
2012-08-13 11:00:00,75.81,75.84,75.68,75.68,21800.0,45.172,45.1899,45.0946,45.0946,21800.0
2012-08-13 11:30:00,75.67,75.91,75.64,75.91,24000.0,45.0886,45.2316,45.0707,45.2316,24000.0
2012-08-13 12:00:00,75.89,75.9,75.8,75.88,18800.0,45.2197,45.2257,45.1661,45.2138,18800.0
2012-08-13 12:30:00,75.88,75.98,75.88,75.92,20800.0,45.2138,45.2733,45.2138,45.2376,20800.0
2012-08-13 13:00:00,75.92,75.97,75.82,75.95,22800.0,45.2376,45.2674,45.178,45.2555,22800.0
2012-08-13 13:30:00,75.94,76.03,75.82,75.91,33400.0,45.2495,45.3031,45.178,45.2316,33400.0
2012-08-13 14:00:00,75.9,76.13,75.89,76.09,16600.0,45.2257,45.3627,45.2197,45.3389,16600.0
2012-08-13 14:30:00,76.09,76.22,76.03,76.22,27100.0,45.3389,45.4163,45.3031,45.4163,27100.0
2012-08-13 15:00:00,76.19,76.3,76.12,76.26,46000.0,45.3985,45.464,45.3568,45.4402,46000.0
2012-08-13 15:30:00,76.26,76.36,76.17,76.29,148900.0,45.4402,45.4998,45.3866,45.4581,148900.0
2012-08-14 09:30:00,76.15,76.38,75.99,76.22,25800.0,45.3746,45.5117,45.2793,45.4163,25800.0
2012-08-14 10:00:00,76.19,76.36,76.13,76.26,13200.0,45.3985,45.4998,45.3627,45.4402,13200.0
2012-08-14 10:30:00,76.15,76.3,76.04,76.26,7900.0,45.3746,45.464,45.3091,45.4402,7900.0
2012-08-14 11:00:00,76.27,76.37,76.22,76.37,7300.0,45.4461,45.5057,45.4163,45.5057,7300.0
2012-08-14 11:30:00,76.37,76.63,76.32,76.54,47100.0,45.5057,45.6606,45.4759,45.607,47100.0
2012-08-14 12:00:00,76.57,76.57,76.42,76.47,14800.0,45.6249,45.6249,45.5355,45.5653,14800.0
2012-08-14 12:30:00,76.46,76.47,76.27,76.27,15300.0,45.5594,45.5653,45.4461,45.4461,15300.0
2012-08-14 13:00:00,76.28,76.29,76.1,76.18,10800.0,45.4521,45.4581,45.3448,45.3925,10800.0
2012-08-14 13:30:00,76.23,76.35,76.22,76.33,11100.0,45.4223,45.4938,45.4163,45.4819,11100.0
2012-08-14 14:00:00,76.34,76.42,76.25,76.34,17800.0,45.4878,45.5355,45.4342,45.4878,17800.0
2012-08-14 14:30:00,76.37,76.43,76.3,76.43,14200.0,45.5057,45.5415,45.464,45.5415,14200.0
2012-08-14 15:00:00,76.43,76.43,76.31,76.38,23200.0,45.5415,45.5415,45.47,45.5117,23200.0
2012-08-14 15:30:00,76.37,76.37,76.18,76.27,83900.0,45.5057,45.5057,45.3925,45.4461,83900.0
2012-08-15 09:30:00,76.12,76.14,75.75,75.97,28800.0,45.3568,45.3687,45.1363,45.2674,28800.0
2012-08-15 10:00:00,75.93,76.33,75.93,76.22,18200.0,45.2435,45.4819,45.2435,45.4163,18200.0
2012-08-15 10:30:00,76.22,76.22,75.6,75.6,33400.0,45.4163,45.4163,45.0469,45.0469,33400.0
2012-08-15 11:00:00,75.6,75.64,75.4,75.47,35400.0,45.0469,45.0707,44.9277,44.9695,35400.0
2012-08-15 11:30:00,75.44,75.7,75.27,75.7,38800.0,44.9516,45.1065,44.8503,45.1065,38800.0
2012-08-15 12:00:00,75.7,75.83,75.7,75.76,11700.0,45.1065,45.184,45.1065,45.1423,11700.0
2012-08-15 12:30:00,75.73,75.92,75.72,75.91,19900.0,45.1244,45.2376,45.1184,45.2316,19900.0
2012-08-15 13:00:00,75.91,75.95,75.81,75.83,14400.0,45.2316,45.2555,45.172,45.184,14400.0
2012-08-15 13:30:00,75.83,75.89,75.78,75.79,24200.0,45.184,45.2197,45.1542,45.1601,24200.0
2012-08-15 14:00:00,75.79,75.86,75.76,75.82,54800.0,45.1601,45.2018,45.1423,45.178,54800.0
2012-08-15 14:30:00,75.82,75.88,75.75,75.88,70900.0,45.178,45.2138,45.1363,45.2138,70900.0
2012-08-15 15:00:00,75.87,76.12,75.86,76.09,40100.0,45.2078,45.3568,45.2018,45.3389,40100.0
2012-08-15 15:30:00,76.09,76.18,76.02,76.07,106200.0,45.3389,45.3925,45.2972,45.327,106200.0
2012-08-16 09:30:00,76.04,76.16,75.56,76.02,25600.0,45.3091,45.3806,45.0231,45.2972,25600.0
2012-08-16 10:00:00,76.02,76.09,75.87,76.02,20800.0,45.2972,45.3389,45.2078,45.2972,20800.0
2012-08-16 10:30:00,76.03,76.14,75.99,76.1,15800.0,45.3031,45.3687,45.2793,45.3448,15800.0
2012-08-16 11:00:00,76.13,76.25,76.1,76.17,20200.0,45.3627,45.4342,45.3448,45.3866,20200.0
2012-08-16 11:30:00,76.16,76.31,76.11,76.25,17000.0,45.3806,45.47,45.3508,45.4342,17000.0
2012-08-16 12:00:00,76.24,76.24,76.15,76.15,18400.0,45.4283,45.4283,45.3746,45.3746,18400.0
2012-08-16 12:30:00,76.15,76.23,76.09,76.19,28000.0,45.3746,45.4223,45.3389,45.3985,28000.0
2012-08-16 13:00:00,76.19,76.26,76.16,76.21,36600.0,45.3985,45.4402,45.3806,45.4104,36600.0
2012-08-16 13:30:00,76.2,76.26,76.17,76.2,45500.0,45.4044,45.4402,45.3866,45.4044,45500.0
2012-08-16 14:00:00,76.19,76.23,76.16,76.2,29300.0,45.3985,45.4223,45.3806,45.4044,29300.0
2012-08-16 14:30:00,76.2,76.5,76.2,76.45,44800.0,45.4044,45.5832,45.4044,45.5534,44800.0
2012-08-16 15:00:00,76.45,76.55,76.37,76.52,83400.0,45.5534,45.613,45.5057,45.5951,83400.0
2012-08-16 15:30:00,76.51,76.56,76.4,76.45,144400.0,45.5891,45.6189,45.5236,45.5534,144400.0
2012-08-17 09:30:00,76.57,76.98,76.53,76.95,43300.0,45.6249,45.8692,45.6011,45.8513,43300.0
2012-08-17 10:00:00,76.95,77.15,76.85,77.13,58600.0,45.8513,45.9705,45.7917,45.9586,58600.0
2012-08-17 10:30:00,77.11,77.32,77.05,77.06,126500.0,45.9467,46.0718,45.9109,45.9169,126500.0
2012-08-17 11:00:00,77.06,77.2,76.97,77.02,78800.0,45.9169,46.0003,45.8632,45.893,78800.0
2012-08-17 11:30:00,77.02,77.17,77.0,77.11,49000.0,45.893,45.9824,45.8811,45.9467,49000.0
2012-08-17 12:00:00,77.09,77.19,77.02,77.07,28300.0,45.9347,45.9943,45.893,45.9228,28300.0
2012-08-17 12:30:00,77.07,77.2,77.05,77.15,64300.0,45.9228,46.0003,45.9109,45.9705,64300.0
2012-08-17 13:00:00,77.16,77.2,77.0,77.0,29100.0,45.9765,46.0003,45.8811,45.8811,29100.0
2012-08-17 13:30:00,76.99,77.04,76.91,76.92,21500.0,45.8752,45.9049,45.8275,45.8334,21500.0
2012-08-17 14:00:00,76.91,76.92,76.81,76.82,35000.0,45.8275,45.8334,45.7679,45.7739,35000.0
2012-08-17 14:30:00,76.83,76.83,76.52,76.72,73800.0,45.7798,45.7798,45.5951,45.7143,73800.0
2012-08-17 15:00:00,76.74,76.9,76.71,76.86,40300.0,45.7262,45.8215,45.7083,45.7977,40300.0
2012-08-17 15:30:00,76.86,76.95,76.66,76.66,218800.0,45.7977,45.8513,45.6785,45.6785,218800.0
2012-08-20 09:30:00,76.88,76.92,76.07,76.07,71100.0,45.8096,45.8334,45.327,45.327,71100.0
2012-08-20 10:00:00,76.09,76.12,75.5,75.59,116100.0,45.3389,45.3568,44.9873,45.041,116100.0
2012-08-20 10:30:00,75.66,75.67,75.2,75.39,114600.0,45.0827,45.0886,44.8086,44.9218,114600.0
2012-08-20 11:00:00,75.41,75.45,75.3,75.38,69900.0,44.9337,44.9575,44.8682,44.9158,69900.0
2012-08-20 11:30:00,75.39,75.66,75.33,75.42,68400.0,44.9218,45.0827,44.886,44.9397,68400.0
2012-08-20 12:00:00,75.43,75.7,75.42,75.47,116500.0,44.9456,45.1065,44.9397,44.9695,116500.0
2012-08-20 12:30:00,75.5,75.58,75.44,75.47,39300.0,44.9873,45.035,44.9516,44.9695,39300.0
2012-08-20 13:00:00,75.48,75.51,75.4,75.47,60100.0,44.9754,44.9933,44.9277,44.9695,60100.0
2012-08-20 13:30:00,75.46,75.66,75.41,75.62,104500.0,44.9635,45.0827,44.9337,45.0588,104500.0
2012-08-20 14:00:00,75.64,75.69,75.57,75.63,111700.0,45.0707,45.1005,45.029,45.0648,111700.0
2012-08-20 14:30:00,75.61,75.64,75.57,75.62,47300.0,45.0529,45.0707,45.029,45.0588,47300.0
2012-08-20 15:00:00,75.62,75.64,75.58,75.63,54500.0,45.0588,45.0707,45.035,45.0648,54500.0
2012-08-20 15:30:00,75.63,75.69,75.46,75.63,210000.0,45.0648,45.1005,44.9635,45.0648,210000.0
2012-08-21 09:30:00,75.67,75.93,75.25,75.37,87200.0,45.0886,45.2435,44.8384,44.9099,87200.0
2012-08-21 10:00:00,75.37,75.42,75.23,75.42,42100.0,44.9099,44.9397,44.8264,44.9397,42100.0
2012-08-21 10:30:00,75.42,75.55,75.39,75.43,110900.0,44.9397,45.0171,44.9218,44.9456,110900.0
2012-08-21 11:00:00,75.4,75.48,75.38,75.41,35700.0,44.9277,44.9754,44.9158,44.9337,35700.0
2012-08-21 11:30:00,75.41,75.41,75.27,75.31,54500.0,44.9337,44.9337,44.8503,44.8741,54500.0
2012-08-21 12:00:00,75.31,75.4,75.03,75.1,83100.0,44.8741,44.9277,44.7073,44.749,83100.0
2012-08-21 12:30:00,75.1,75.37,75.09,75.3,59300.0,44.749,44.9099,44.743,44.8682,59300.0
2012-08-21 13:00:00,75.3,75.34,75.04,75.11,89500.0,44.8682,44.892,44.7132,44.7549,89500.0
2012-08-21 13:30:00,75.1,75.16,74.94,74.99,48300.0,44.749,44.7847,44.6536,44.6834,48300.0
2012-08-21 14:00:00,74.98,75.08,74.94,75.05,71600.0,44.6775,44.7371,44.6536,44.7192,71600.0
2012-08-21 14:30:00,75.04,75.04,74.75,74.76,69800.0,44.7132,44.7132,44.5404,44.5464,69800.0
2012-08-21 15:00:00,74.77,74.83,74.65,74.7,94500.0,44.5524,44.5881,44.4808,44.5106,94500.0
2012-08-21 15:30:00,74.7,75.06,74.7,74.91,241800.0,44.5106,44.7251,44.5106,44.6358,241800.0
2012-08-22 09:30:00,74.89,74.89,74.17,74.28,57800.0,44.6239,44.6239,44.1948,44.2604,57800.0
2012-08-22 10:00:00,74.3,74.34,74.0,74.27,46500.0,44.2723,44.2961,44.0935,44.2544,46500.0
2012-08-22 10:30:00,74.24,74.45,74.15,74.27,55900.0,44.2365,44.3617,44.1829,44.2544,55900.0
2012-08-22 11:00:00,74.3,74.58,74.23,74.57,65600.0,44.2723,44.4391,44.2306,44.4332,65600.0
2012-08-22 11:30:00,74.58,74.74,74.52,74.53,31300.0,44.4391,44.5345,44.4034,44.4093,31300.0
2012-08-22 12:00:00,74.53,74.6,74.45,74.57,102500.0,44.4093,44.4511,44.3617,44.4332,102500.0
2012-08-22 12:30:00,74.57,74.71,74.35,74.71,70900.0,44.4332,44.5166,44.3021,44.5166,70900.0
2012-08-22 13:00:00,74.68,75.02,74.68,75.02,63200.0,44.4987,44.7013,44.4987,44.7013,63200.0
2012-08-22 13:30:00,75.03,75.37,75.01,75.14,86300.0,44.7073,44.9099,44.6954,44.7728,86300.0
2012-08-22 14:00:00,75.14,75.37,74.88,74.95,99400.0,44.7728,44.9099,44.6179,44.6596,99400.0
2012-08-22 14:30:00,74.97,75.67,74.97,75.64,139200.0,44.6715,45.0886,44.6715,45.0707,139200.0
2012-08-22 15:00:00,75.65,75.79,75.52,75.58,121000.0,45.0767,45.1601,44.9992,45.035,121000.0
2012-08-22 15:30:00,75.57,75.63,75.44,75.58,114900.0,45.029,45.0648,44.9516,45.035,114900.0
2012-08-23 09:30:00,75.5,75.66,74.97,75.25,31200.0,44.9873,45.0827,44.6715,44.8384,31200.0
2012-08-23 10:00:00,75.28,75.47,75.2,75.4,15400.0,44.8562,44.9695,44.8086,44.9277,15400.0
2012-08-23 10:30:00,75.31,75.68,75.3,75.67,22100.0,44.8741,45.0946,44.8682,45.0886,22100.0
2012-08-23 11:00:00,75.63,75.65,75.39,75.45,31300.0,45.0648,45.0767,44.9218,44.9575,31300.0
2012-08-23 11:30:00,75.47,75.5,75.24,75.4,56000.0,44.9695,44.9873,44.8324,44.9277,56000.0
2012-08-23 12:00:00,75.41,75.42,75.03,75.03,52600.0,44.9337,44.9397,44.7073,44.7073,52600.0
2012-08-23 12:30:00,75.03,75.08,74.91,74.95,16400.0,44.7073,44.7371,44.6358,44.6596,16400.0
2012-08-23 13:00:00,74.94,75.04,74.8,74.8,28600.0,44.6536,44.7132,44.5702,44.5702,28600.0
2012-08-23 13:30:00,74.81,74.82,74.6,74.64,38900.0,44.5762,44.5821,44.4511,44.4749,38900.0
2012-08-23 14:00:00,74.63,74.66,74.5,74.5,55700.0,44.4689,44.4868,44.3915,44.3915,55700.0
2012-08-23 14:30:00,74.49,74.63,74.46,74.54,59900.0,44.3855,44.4689,44.3676,44.4153,59900.0
2012-08-23 15:00:00,74.54,74.63,74.53,74.57,96400.0,44.4153,44.4689,44.4093,44.4332,96400.0
2012-08-23 15:30:00,74.56,74.7,74.5,74.55,149400.0,44.4272,44.5106,44.3915,44.4213,149400.0
2012-08-24 09:30:00,74.33,74.5,74.18,74.18,30900.0,44.2902,44.3915,44.2008,44.2008,30900.0
2012-08-24 10:00:00,74.18,74.29,74.18,74.25,50700.0,44.2008,44.2663,44.2008,44.2425,50700.0
2012-08-24 10:30:00,74.23,74.29,73.98,74.0,74100.0,44.2306,44.2663,44.0816,44.0935,74100.0
2012-08-24 11:00:00,74.01,74.25,74.01,74.2,44800.0,44.0995,44.2425,44.0995,44.2127,44800.0
2012-08-24 11:30:00,74.18,74.27,74.06,74.07,41300.0,44.2008,44.2544,44.1293,44.1352,41300.0
2012-08-24 12:00:00,74.1,74.27,74.08,74.21,36100.0,44.1531,44.2544,44.1412,44.2187,36100.0
2012-08-24 12:30:00,74.21,74.27,74.21,74.24,41100.0,44.2187,44.2544,44.2187,44.2365,41100.0
2012-08-24 13:00:00,74.25,74.25,74.1,74.21,33400.0,44.2425,44.2425,44.1531,44.2187,33400.0
2012-08-24 13:30:00,74.22,74.27,74.19,74.2,35000.0,44.2246,44.2544,44.2068,44.2127,35000.0
2012-08-24 14:00:00,74.22,74.27,74.19,74.24,30400.0,44.2246,44.2544,44.2068,44.2365,30400.0
2012-08-24 14:30:00,74.24,74.39,74.24,74.34,29700.0,44.2365,44.3259,44.2365,44.2961,29700.0
2012-08-24 15:00:00,74.33,74.44,74.31,74.37,51900.0,44.2902,44.3557,44.2783,44.314,51900.0
2012-08-24 15:30:00,74.37,74.39,74.21,74.24,94100.0,44.314,44.3259,44.2187,44.2365,94100.0
2012-08-27 09:30:00,74.52,74.65,74.23,74.26,44800.0,44.4034,44.4808,44.2306,44.2485,44800.0
2012-08-27 10:00:00,74.24,74.3,73.99,74.08,42500.0,44.2365,44.2723,44.0876,44.1412,42500.0
2012-08-27 10:30:00,74.06,74.07,73.93,73.98,29400.0,44.1293,44.1352,44.0518,44.0816,29400.0
2012-08-27 11:00:00,73.97,74.11,73.95,74.01,31300.0,44.0757,44.1591,44.0637,44.0995,31300.0
2012-08-27 11:30:00,74.03,74.11,73.88,73.9,65900.0,44.1114,44.1591,44.022,44.034,65900.0
2012-08-27 12:00:00,73.89,73.91,73.74,73.87,52700.0,44.028,44.0399,43.9386,44.0161,52700.0
2012-08-27 12:30:00,73.86,74.03,73.86,73.98,65400.0,44.0101,44.1114,44.0101,44.0816,65400.0
2012-08-27 13:00:00,73.96,73.97,73.88,73.9,37000.0,44.0697,44.0757,44.022,44.034,37000.0
2012-08-27 13:30:00,73.9,73.99,73.86,73.88,55000.0,44.034,44.0876,44.0101,44.022,55000.0
2012-08-27 14:00:00,73.88,74.26,73.88,74.26,79000.0,44.022,44.2485,44.022,44.2485,79000.0
2012-08-27 14:30:00,74.25,74.44,74.25,74.37,59700.0,44.2425,44.3557,44.2425,44.314,59700.0
2012-08-27 15:00:00,74.37,74.51,74.3,74.34,123300.0,44.314,44.3974,44.2723,44.2961,123300.0
2012-08-27 15:30:00,74.34,74.48,74.22,74.3,179500.0,44.2961,44.3796,44.2246,44.2723,179500.0
2012-08-28 09:30:00,74.36,74.36,73.72,73.88,65300.0,44.308,44.308,43.9267,44.022,65300.0
2012-08-28 10:00:00,73.82,74.15,73.65,74.08,82600.0,43.9863,44.1829,43.885,44.1412,82600.0
2012-08-28 10:30:00,74.09,74.28,73.87,73.94,78600.0,44.1472,44.2604,44.0161,44.0578,78600.0
2012-08-28 11:00:00,73.92,73.98,73.83,73.92,32900.0,44.0459,44.0816,43.9922,44.0459,32900.0
2012-08-28 11:30:00,73.94,73.98,73.84,73.9,28700.0,44.0578,44.0816,43.9982,44.034,28700.0
2012-08-28 12:00:00,73.91,73.98,73.81,73.84,34700.0,44.0399,44.0816,43.9803,43.9982,34700.0
2012-08-28 12:30:00,73.83,74.01,73.83,73.96,28900.0,43.9922,44.0995,43.9922,44.0697,28900.0
2012-08-28 13:00:00,73.97,74.08,73.88,74.0,70800.0,44.0757,44.1412,44.022,44.0935,70800.0
2012-08-28 13:30:00,74.0,74.05,73.95,74.03,30200.0,44.0935,44.1233,44.0637,44.1114,30200.0
2012-08-28 14:00:00,74.03,74.22,74.02,74.22,34200.0,44.1114,44.2246,44.1055,44.2246,34200.0
2012-08-28 14:30:00,74.21,74.25,74.08,74.16,38100.0,44.2187,44.2425,44.1412,44.1889,38100.0
2012-08-28 15:00:00,74.17,74.32,74.11,74.12,33800.0,44.1948,44.2842,44.1591,44.165,33800.0
2012-08-28 15:30:00,74.13,74.27,74.11,74.24,105500.0,44.171,44.2544,44.1591,44.2365,105500.0
2012-08-29 09:30:00,74.16,74.3,73.99,74.14,100500.0,44.1889,44.2723,44.0876,44.177,100500.0
2012-08-29 10:00:00,74.15,74.33,74.06,74.28,49300.0,44.1829,44.2902,44.1293,44.2604,49300.0
2012-08-29 10:30:00,74.32,74.5,74.18,74.34,97900.0,44.2842,44.3915,44.2008,44.2961,97900.0
2012-08-29 11:00:00,74.33,74.6,74.33,74.6,28700.0,44.2902,44.4511,44.2902,44.4511,28700.0
2012-08-29 11:30:00,74.58,74.63,74.5,74.57,32700.0,44.4391,44.4689,44.3915,44.4332,32700.0
2012-08-29 12:00:00,74.57,74.64,74.53,74.59,31100.0,44.4332,44.4749,44.4093,44.4451,31100.0
2012-08-29 12:30:00,74.61,74.74,74.58,74.65,53000.0,44.457,44.5345,44.4391,44.4808,53000.0
2012-08-29 13:00:00,74.65,74.72,74.58,74.6,86900.0,44.4808,44.5226,44.4391,44.4511,86900.0
2012-08-29 13:30:00,74.6,74.6,74.44,74.47,25500.0,44.4511,44.4511,44.3557,44.3736,25500.0
2012-08-29 14:00:00,74.46,74.47,74.38,74.46,38300.0,44.3676,44.3736,44.32,44.3676,38300.0
2012-08-29 14:30:00,74.47,74.59,74.47,74.55,32800.0,44.3736,44.4451,44.3736,44.4213,32800.0
2012-08-29 15:00:00,74.55,74.73,74.48,74.72,67700.0,44.4213,44.5285,44.3796,44.5226,67700.0
2012-08-29 15:30:00,74.73,74.78,74.68,74.72,119800.0,44.5285,44.5583,44.4987,44.5226,119800.0
2012-08-30 09:30:00,74.62,74.62,74.22,74.31,18900.0,44.463,44.463,44.2246,44.2783,18900.0
2012-08-30 10:00:00,74.24,74.51,74.24,74.44,57900.0,44.2365,44.3974,44.2365,44.3557,57900.0
2012-08-30 10:30:00,74.41,74.61,74.33,74.38,75400.0,44.3378,44.457,44.2902,44.32,75400.0
2012-08-30 11:00:00,74.38,74.46,74.37,74.41,24300.0,44.32,44.3676,44.314,44.3378,24300.0
2012-08-30 11:30:00,74.42,74.5,74.39,74.45,10600.0,44.3438,44.3915,44.3259,44.3617,10600.0
2012-08-30 12:00:00,74.46,74.71,74.45,74.62,76400.0,44.3676,44.5166,44.3617,44.463,76400.0
2012-08-30 12:30:00,74.62,74.71,74.62,74.7,28300.0,44.463,44.5166,44.463,44.5106,28300.0
2012-08-30 13:00:00,74.68,74.84,74.67,74.8,29600.0,44.4987,44.5941,44.4928,44.5702,29600.0
2012-08-30 13:30:00,74.82,74.82,74.76,74.8,15200.0,44.5821,44.5821,44.5464,44.5702,15200.0
2012-08-30 14:00:00,74.79,74.8,74.7,74.72,35400.0,44.5643,44.5702,44.5106,44.5226,35400.0
2012-08-30 14:30:00,74.71,74.82,74.66,74.82,29400.0,44.5166,44.5821,44.4868,44.5821,29400.0
2012-08-30 15:00:00,74.82,74.82,74.72,74.8,44800.0,44.5821,44.5821,44.5226,44.5702,44800.0
2012-08-30 15:30:00,74.8,74.88,74.7,74.81,69000.0,44.5702,44.6179,44.5106,44.5762,69000.0
2012-08-31 09:30:00,74.92,74.92,74.49,74.53,24500.0,44.6417,44.6417,44.3855,44.4093,24500.0
2012-08-31 10:00:00,74.53,74.55,74.12,74.24,33600.0,44.4093,44.4213,44.165,44.2365,33600.0
2012-08-31 10:30:00,74.26,74.68,74.22,74.57,69800.0,44.2485,44.4987,44.2246,44.4332,69800.0
2012-08-31 11:00:00,74.57,74.57,74.34,74.49,20400.0,44.4332,44.4332,44.2961,44.3855,20400.0
2012-08-31 11:30:00,74.52,74.61,74.42,74.53,41800.0,44.4034,44.457,44.3438,44.4093,41800.0
2012-08-31 12:00:00,74.53,74.68,74.37,74.45,34300.0,44.4093,44.4987,44.314,44.3617,34300.0
2012-08-31 12:30:00,74.41,74.46,74.2,74.3,29400.0,44.3378,44.3676,44.2127,44.2723,29400.0
2012-08-31 13:00:00,74.26,74.33,74.08,74.12,24900.0,44.2485,44.2902,44.1412,44.165,24900.0
2012-08-31 13:30:00,74.13,74.34,74.13,74.28,60500.0,44.171,44.2961,44.171,44.2604,60500.0
2012-08-31 14:00:00,74.28,74.32,74.22,74.3,58200.0,44.2604,44.2842,44.2246,44.2723,58200.0
2012-08-31 14:30:00,74.31,74.32,74.25,74.28,41400.0,44.2783,44.2842,44.2425,44.2604,41400.0
2012-08-31 15:00:00,74.27,74.49,74.23,74.42,48800.0,44.2544,44.3855,44.2306,44.3438,48800.0
2012-08-31 15:30:00,74.41,74.52,74.22,74.48,123500.0,44.3378,44.4034,44.2246,44.3796,123500.0
2012-09-04 09:30:00,74.74,74.86,73.6,73.76,71000.0,44.5345,44.606,43.8552,43.9505,71000.0
2012-09-04 10:00:00,73.77,73.98,73.5,73.56,50300.0,43.9565,44.0816,43.7956,43.8314,50300.0
2012-09-04 10:30:00,73.58,74.04,73.57,73.98,38100.0,43.8433,44.1174,43.8373,44.0816,38100.0
2012-09-04 11:00:00,74.05,74.55,74.03,74.49,45500.0,44.1233,44.4213,44.1114,44.3855,45500.0
2012-09-04 11:30:00,74.54,74.63,74.48,74.57,23500.0,44.4153,44.4689,44.3796,44.4332,23500.0
2012-09-04 12:00:00,74.57,74.61,74.36,74.36,31400.0,44.4332,44.457,44.308,44.308,31400.0
2012-09-04 12:30:00,74.37,74.55,74.34,74.54,64000.0,44.314,44.4213,44.2961,44.4153,64000.0
2012-09-04 13:00:00,74.56,74.76,74.56,74.73,51800.0,44.4272,44.5464,44.4272,44.5285,51800.0
2012-09-04 13:30:00,74.73,74.83,74.71,74.8,31300.0,44.5285,44.5881,44.5166,44.5702,31300.0
2012-09-04 14:00:00,74.8,74.9,74.73,74.76,48000.0,44.5702,44.6298,44.5285,44.5464,48000.0
2012-09-04 14:30:00,74.77,75.0,74.77,74.87,45600.0,44.5524,44.6894,44.5524,44.6119,45600.0
2012-09-04 15:00:00,74.88,74.94,74.75,74.94,26500.0,44.6179,44.6536,44.5404,44.6536,26500.0
2012-09-04 15:30:00,74.95,74.95,74.67,74.86,92500.0,44.6596,44.6596,44.4928,44.606,92500.0
2012-09-05 09:30:00,74.74,74.99,74.25,74.25,19200.0,44.5345,44.6834,44.2425,44.2425,19200.0
2012-09-05 10:00:00,74.25,74.52,74.23,74.45,24100.0,44.2425,44.4034,44.2306,44.3617,24100.0
2012-09-05 10:30:00,74.44,74.51,73.88,73.89,54500.0,44.3557,44.3974,44.022,44.028,54500.0
2012-09-05 11:00:00,73.91,74.24,73.84,74.03,84900.0,44.0399,44.2365,43.9982,44.1114,84900.0
2012-09-05 11:30:00,74.04,74.05,73.94,74.0,53400.0,44.1174,44.1233,44.0578,44.0935,53400.0
2012-09-05 12:00:00,74.01,74.05,73.97,74.05,41200.0,44.0995,44.1233,44.0757,44.1233,41200.0
2012-09-05 12:30:00,74.05,74.09,73.97,73.99,47100.0,44.1233,44.1472,44.0757,44.0876,47100.0
2012-09-05 13:00:00,73.99,74.03,73.93,73.93,22000.0,44.0876,44.1114,44.0518,44.0518,22000.0
2012-09-05 13:30:00,73.89,74.02,73.85,74.0,29300.0,44.028,44.1055,44.0042,44.0935,29300.0
2012-09-05 14:00:00,74.02,74.08,73.9,74.05,52600.0,44.1055,44.1412,44.034,44.1233,52600.0
2012-09-05 14:30:00,74.05,74.12,74.0,74.04,31400.0,44.1233,44.165,44.0935,44.1174,31400.0
2012-09-05 15:00:00,74.03,74.13,74.0,74.12,25700.0,44.1114,44.171,44.0935,44.165,25700.0
2012-09-05 15:30:00,74.12,74.14,73.99,74.11,94100.0,44.165,44.177,44.0876,44.1591,94100.0
2012-09-06 09:30:00,74.54,74.77,74.27,74.62,33000.0,44.4153,44.5524,44.2544,44.463,33000.0
2012-09-06 10:00:00,74.66,74.8,74.47,74.57,26400.0,44.4868,44.5702,44.3736,44.4332,26400.0
2012-09-06 10:30:00,74.6,74.89,74.58,74.82,55600.0,44.4511,44.6239,44.4391,44.5821,55600.0
2012-09-06 11:00:00,74.84,74.88,74.59,74.64,36400.0,44.5941,44.6179,44.4451,44.4749,36400.0
2012-09-06 11:30:00,74.63,74.77,74.54,74.75,39500.0,44.4689,44.5524,44.4153,44.5404,39500.0
2012-09-06 12:00:00,74.76,74.77,74.51,74.51,28100.0,44.5464,44.5524,44.3974,44.3974,28100.0
2012-09-06 12:30:00,74.53,74.58,74.5,74.53,34200.0,44.4093,44.4391,44.3915,44.4093,34200.0
2012-09-06 13:00:00,74.52,74.71,74.44,74.48,80200.0,44.4034,44.5166,44.3557,44.3796,80200.0
2012-09-06 13:30:00,74.5,74.67,74.49,74.58,96200.0,44.3915,44.4928,44.3855,44.4391,96200.0
2012-09-06 14:00:00,74.57,74.59,74.38,74.44,35800.0,44.4332,44.4451,44.32,44.3557,35800.0
2012-09-06 14:30:00,74.42,74.49,74.14,74.14,57400.0,44.3438,44.3855,44.177,44.177,57400.0
2012-09-06 15:00:00,74.13,74.57,74.11,74.41,130100.0,44.171,44.4332,44.1591,44.3378,130100.0
2012-09-06 15:30:00,74.39,74.58,74.22,74.53,165200.0,44.3259,44.4391,44.2246,44.4093,165200.0
2012-09-07 09:30:00,74.57,74.69,73.84,73.91,31900.0,44.4332,44.5047,43.9982,44.0399,31900.0
2012-09-07 10:00:00,73.91,74.25,73.75,74.2,34700.0,44.0399,44.2425,43.9446,44.2127,34700.0
2012-09-07 10:30:00,74.23,74.25,74.05,74.08,101400.0,44.2306,44.2425,44.1233,44.1412,101400.0
2012-09-07 11:00:00,74.05,74.27,73.89,74.01,84200.0,44.1233,44.2544,44.028,44.0995,84200.0
2012-09-07 11:30:00,74.0,74.07,73.73,73.74,35400.0,44.0935,44.1352,43.9327,43.9386,35400.0
2012-09-07 12:00:00,73.76,73.77,73.42,73.46,54900.0,43.9505,43.9565,43.7479,43.7718,54900.0
2012-09-07 12:30:00,73.46,73.49,73.33,73.4,40300.0,43.7718,43.7897,43.6943,43.736,40300.0
2012-09-07 13:00:00,73.4,73.44,73.11,73.15,74500.0,43.736,43.7599,43.5632,43.5871,74500.0
2012-09-07 13:30:00,73.13,73.26,73.12,73.22,41300.0,43.5751,43.6526,43.5692,43.6288,41300.0
2012-09-07 14:00:00,73.22,73.32,73.14,73.26,57700.0,43.6288,43.6884,43.5811,43.6526,57700.0
2012-09-07 14:30:00,73.26,73.5,73.26,73.44,44700.0,43.6526,43.7956,43.6526,43.7599,44700.0
2012-09-07 15:00:00,73.44,73.46,73.3,73.3,90500.0,43.7599,43.7718,43.6764,43.6764,90500.0
2012-09-07 15:30:00,73.3,73.51,73.2,73.41,211100.0,43.6764,43.8016,43.6169,43.742,211100.0
2012-09-10 09:30:00,73.2,73.34,72.94,73.06,56500.0,43.6169,43.7003,43.4619,43.5334,56500.0
2012-09-10 10:00:00,73.05,73.2,72.94,73.16,41100.0,43.5275,43.6169,43.4619,43.593,41100.0
2012-09-10 10:30:00,73.16,73.16,72.99,73.02,43800.0,43.593,43.593,43.4917,43.5096,43800.0
2012-09-10 11:00:00,73.03,73.18,72.94,73.15,28200.0,43.5156,43.6049,43.4619,43.5871,28200.0
2012-09-10 11:30:00,73.16,73.34,73.13,73.3,76100.0,43.593,43.7003,43.5751,43.6764,76100.0
2012-09-10 12:00:00,73.29,73.31,73.23,73.3,44100.0,43.6705,43.6824,43.6347,43.6764,44100.0
2012-09-10 12:30:00,73.3,73.32,73.17,73.31,36600.0,43.6764,43.6884,43.599,43.6824,36600.0
2012-09-10 13:00:00,73.3,73.32,73.16,73.19,32200.0,43.6764,43.6884,43.593,43.6109,32200.0
2012-09-10 13:30:00,73.21,73.21,73.09,73.1,28900.0,43.6228,43.6228,43.5513,43.5573,28900.0
2012-09-10 14:00:00,73.12,73.27,73.12,73.26,46400.0,43.5692,43.6586,43.5692,43.6526,46400.0
2012-09-10 14:30:00,73.26,73.33,73.2,73.33,41200.0,43.6526,43.6943,43.6169,43.6943,41200.0
2012-09-10 15:00:00,73.3,73.4,73.24,73.37,48000.0,43.6764,43.736,43.6407,43.7181,48000.0
2012-09-10 15:30:00,73.36,73.36,73.2,73.23,256900.0,43.7122,43.7122,43.6169,43.6347,256900.0
2012-09-11 09:30:00,73.39,73.57,73.12,73.51,70000.0,43.7301,43.8373,43.5692,43.8016,70000.0
2012-09-11 10:00:00,73.54,73.56,73.18,73.18,87000.0,43.8194,43.8314,43.6049,43.6049,87000.0
2012-09-11 10:30:00,73.19,73.23,72.98,73.03,32100.0,43.6109,43.6347,43.4858,43.5156,32100.0
2012-09-11 11:00:00,73.03,73.18,72.85,72.91,59500.0,43.5156,43.6049,43.4083,43.4441,59500.0
2012-09-11 11:30:00,72.93,73.03,72.91,73.01,55300.0,43.456,43.5156,43.4441,43.5036,55300.0
2012-09-11 12:00:00,73.02,73.14,73.02,73.03,45100.0,43.5096,43.5811,43.5096,43.5156,45100.0
2012-09-11 12:30:00,73.05,73.07,72.97,73.04,38500.0,43.5275,43.5394,43.4798,43.5215,38500.0
2012-09-11 13:00:00,73.03,73.09,73.02,73.09,50200.0,43.5156,43.5513,43.5096,43.5513,50200.0
2012-09-11 13:30:00,73.08,73.36,73.08,73.26,47800.0,43.5453,43.7122,43.5453,43.6526,47800.0
2012-09-11 14:00:00,73.25,73.41,73.22,73.41,58600.0,43.6466,43.742,43.6288,43.742,58600.0
2012-09-11 14:30:00,73.4,73.4,73.21,73.22,41000.0,43.736,43.736,43.6228,43.6288,41000.0
2012-09-11 15:00:00,73.23,73.26,73.07,73.26,58000.0,43.6347,43.6526,43.5394,43.6526,58000.0
2012-09-11 15:30:00,73.25,73.46,73.25,73.37,117600.0,43.6466,43.7718,43.6466,43.7181,117600.0
2012-09-12 09:30:00,72.9,73.23,72.41,72.66,27600.0,43.8763,44.0749,43.5814,43.7319,27600.0
2012-09-12 10:00:00,72.66,72.79,72.59,72.62,37700.0,43.7319,43.8101,43.6897,43.7078,37700.0
2012-09-12 10:30:00,72.6,72.68,72.45,72.52,68100.0,43.6958,43.7439,43.6055,43.6476,68100.0
2012-09-12 11:00:00,72.56,72.6,72.46,72.59,55100.0,43.6717,43.6958,43.6115,43.6897,55100.0
2012-09-12 11:30:00,72.6,72.61,72.48,72.54,41800.0,43.6958,43.7018,43.6235,43.6596,41800.0
2012-09-12 12:00:00,72.54,72.65,72.54,72.64,32000.0,43.6596,43.7258,43.6596,43.7198,32000.0
2012-09-12 12:30:00,72.64,72.66,72.54,72.57,26200.0,43.7198,43.7319,43.6596,43.6777,26200.0
2012-09-12 13:00:00,72.58,72.69,72.56,72.56,88900.0,43.6837,43.7499,43.6717,43.6717,88900.0
2012-09-12 13:30:00,72.55,72.65,72.45,72.5,23100.0,43.6657,43.7258,43.6055,43.6356,23100.0
2012-09-12 14:00:00,72.49,72.55,72.45,72.49,34000.0,43.6296,43.6657,43.6055,43.6296,34000.0
2012-09-12 14:30:00,72.49,72.52,72.44,72.49,57600.0,43.6296,43.6476,43.5995,43.6296,57600.0
2012-09-12 15:00:00,72.5,72.5,72.37,72.43,43600.0,43.6356,43.6356,43.5573,43.5934,43600.0
2012-09-12 15:30:00,72.44,72.44,72.19,72.35,159200.0,43.5995,43.5995,43.449,43.5453,159200.0
2012-09-13 09:30:00,72.36,72.57,72.36,72.47,104800.0,43.5513,43.6777,43.5513,43.6175,104800.0
2012-09-13 10:00:00,72.47,72.52,72.32,72.35,124500.0,43.6175,43.6476,43.5272,43.5453,124500.0
2012-09-13 10:30:00,72.37,72.46,72.3,72.32,101200.0,43.5573,43.6115,43.5152,43.5272,101200.0
2012-09-13 11:00:00,72.34,72.38,72.28,72.35,106000.0,43.5393,43.5633,43.5032,43.5453,106000.0
2012-09-13 11:30:00,72.37,72.86,72.34,72.86,140900.0,43.5573,43.8522,43.5393,43.8522,140900.0
2012-09-13 12:00:00,72.86,72.97,72.65,72.66,53400.0,43.8522,43.9184,43.7258,43.7319,53400.0
2012-09-13 12:30:00,72.63,73.05,72.62,72.97,82200.0,43.7138,43.9666,43.7078,43.9184,82200.0
2012-09-13 13:00:00,72.97,73.14,72.92,73.14,49500.0,43.9184,44.0208,43.8884,44.0208,49500.0
2012-09-13 13:30:00,73.16,73.39,73.15,73.35,64900.0,44.0328,44.1712,44.0268,44.1472,64900.0
2012-09-13 14:00:00,73.34,73.38,73.24,73.27,62600.0,44.1411,44.1652,44.081,44.099,62600.0
2012-09-13 14:30:00,73.27,73.46,73.22,73.37,105500.0,44.099,44.2134,44.0689,44.1592,105500.0
2012-09-13 15:00:00,73.37,73.66,73.32,73.62,108600.0,44.1592,44.3337,44.1291,44.3097,108600.0
2012-09-13 15:30:00,73.62,74.01,73.55,73.84,328300.0,44.3097,44.5444,44.2675,44.4421,328300.0
2012-09-14 09:30:00,73.97,74.98,73.96,74.56,109300.0,44.5203,45.1282,44.5143,44.8754,109300.0
2012-09-14 10:00:00,74.58,75.05,74.58,74.64,123700.0,44.8875,45.1703,44.8875,44.9236,123700.0
2012-09-14 10:30:00,74.65,74.77,74.48,74.53,49500.0,44.9296,45.0018,44.8273,44.8574,49500.0
2012-09-14 11:00:00,74.54,74.79,74.54,74.76,156600.0,44.8634,45.0139,44.8634,44.9958,156600.0
2012-09-14 11:30:00,74.78,74.92,74.68,74.69,48200.0,45.0078,45.0921,44.9476,44.9537,48200.0
2012-09-14 12:00:00,74.7,75.0,74.68,74.97,57200.0,44.9597,45.1402,44.9476,45.1222,57200.0
2012-09-14 12:30:00,74.97,75.05,74.89,74.93,28200.0,45.1222,45.1703,45.074,45.0981,28200.0
2012-09-14 13:00:00,74.92,75.0,74.82,74.9,34000.0,45.0921,45.1402,45.0319,45.0801,34000.0
2012-09-14 13:30:00,74.94,74.96,74.79,74.92,36400.0,45.1041,45.1162,45.0139,45.0921,36400.0
2012-09-14 14:00:00,74.9,74.92,74.77,74.85,39600.0,45.0801,45.0921,45.0018,45.05,39600.0
2012-09-14 14:30:00,74.82,74.86,74.65,74.77,44100.0,45.0319,45.056,44.9296,45.0018,44100.0
2012-09-14 15:00:00,74.75,74.76,74.48,74.68,60700.0,44.9898,44.9958,44.8273,44.9476,60700.0
2012-09-14 15:30:00,74.68,74.69,74.5,74.68,170500.0,44.9476,44.9537,44.8393,44.9476,170500.0
2012-09-17 09:30:00,74.47,74.77,74.3,74.33,41600.0,44.8213,45.0018,44.7189,44.737,41600.0
2012-09-17 10:00:00,74.28,74.46,73.87,73.89,22800.0,44.7069,44.8152,44.4601,44.4722,22800.0
2012-09-17 10:30:00,73.89,74.24,73.89,73.98,41500.0,44.4722,44.6828,44.4722,44.5263,41500.0
2012-09-17 11:00:00,74.0,74.19,73.96,74.09,21000.0,44.5384,44.6527,44.5143,44.5925,21000.0
2012-09-17 11:30:00,74.09,74.33,73.99,73.99,41800.0,44.5925,44.737,44.5324,44.5324,41800.0
2012-09-17 12:00:00,74.0,74.02,73.92,73.92,18900.0,44.5384,44.5504,44.4902,44.4902,18900.0
2012-09-17 12:30:00,73.92,73.96,73.82,73.83,22200.0,44.4902,44.5143,44.43,44.4361,22200.0
2012-09-17 13:00:00,73.84,73.84,73.64,73.67,41300.0,44.4421,44.4421,44.3217,44.3398,41300.0
2012-09-17 13:30:00,73.66,73.77,73.5,73.54,47300.0,44.3337,44.3999,44.2374,44.2615,47300.0
2012-09-17 14:00:00,73.54,73.54,73.39,73.49,37200.0,44.2615,44.2615,44.1712,44.2314,37200.0
2012-09-17 14:30:00,73.48,73.54,73.4,73.43,27700.0,44.2254,44.2615,44.1773,44.1953,27700.0
2012-09-17 15:00:00,73.42,73.6,73.34,73.48,60600.0,44.1893,44.2976,44.1411,44.2254,60600.0
2012-09-17 15:30:00,73.48,73.59,73.43,73.44,86700.0,44.2254,44.2916,44.1953,44.2013,86700.0
2012-09-18 09:30:00,73.41,73.48,73.0,73.43,48700.0,44.1833,44.2254,43.9365,44.1953,48700.0
2012-09-18 10:00:00,73.42,73.58,73.22,73.27,21600.0,44.1893,44.2856,44.0689,44.099,21600.0
2012-09-18 10:30:00,73.26,73.26,73.02,73.13,32600.0,44.093,44.093,43.9485,44.0147,32600.0
2012-09-18 11:00:00,73.14,73.23,73.09,73.14,33200.0,44.0208,44.0749,43.9907,44.0208,33200.0
2012-09-18 11:30:00,73.14,73.15,72.98,73.1,34800.0,44.0208,44.0268,43.9245,43.9967,34800.0
2012-09-18 12:00:00,73.1,73.1,72.88,72.91,21500.0,43.9967,43.9967,43.8643,43.8823,21500.0
2012-09-18 12:30:00,72.88,73.22,72.83,73.22,41400.0,43.8643,44.0689,43.8342,44.0689,41400.0
2012-09-18 13:00:00,73.22,73.22,73.07,73.08,63200.0,44.0689,44.0689,43.9786,43.9847,63200.0
2012-09-18 13:30:00,73.09,73.32,73.07,73.29,27600.0,43.9907,44.1291,43.9786,44.111,27600.0
2012-09-18 14:00:00,73.3,73.43,73.25,73.32,50700.0,44.1171,44.1953,44.087,44.1291,50700.0
2012-09-18 14:30:00,73.38,73.39,73.19,73.23,40700.0,44.1652,44.1712,44.0509,44.0749,40700.0
2012-09-18 15:00:00,73.21,73.23,73.07,73.13,42200.0,44.0629,44.0749,43.9786,44.0147,42200.0
2012-09-18 15:30:00,73.13,73.27,73.1,73.24,88200.0,44.0147,44.099,43.9967,44.081,88200.0
2012-09-19 09:30:00,73.35,73.8,73.24,73.4,53200.0,44.1472,44.418,44.081,44.1773,53200.0
2012-09-19 10:00:00,73.42,73.46,73.03,73.12,73500.0,44.1893,44.2134,43.9546,44.0087,73500.0
2012-09-19 10:30:00,73.1,73.36,72.95,73.3,43700.0,43.9967,44.1532,43.9064,44.1171,43700.0
2012-09-19 11:00:00,73.28,73.5,73.24,73.28,50700.0,44.105,44.2374,44.081,44.105,50700.0
2012-09-19 11:30:00,73.27,73.28,72.94,72.96,26500.0,44.099,44.105,43.9004,43.9124,26500.0
2012-09-19 12:00:00,72.98,73.07,72.79,72.87,31700.0,43.9245,43.9786,43.8101,43.8583,31700.0
2012-09-19 12:30:00,72.89,72.9,72.58,72.64,44300.0,43.8703,43.8763,43.6837,43.7198,44300.0
2012-09-19 13:00:00,72.64,72.66,72.35,72.42,67200.0,43.7198,43.7319,43.5453,43.5874,67200.0
2012-09-19 13:30:00,72.44,72.52,72.41,72.45,37200.0,43.5995,43.6476,43.5814,43.6055,37200.0
2012-09-19 14:00:00,72.44,72.66,72.44,72.53,68100.0,43.5995,43.7319,43.5995,43.6536,68100.0
2012-09-19 14:30:00,72.55,72.69,72.5,72.52,60100.0,43.6657,43.7499,43.6356,43.6476,60100.0
2012-09-19 15:00:00,72.51,72.61,72.42,72.43,63100.0,43.6416,43.7018,43.5874,43.5934,63100.0
2012-09-19 15:30:00,72.42,72.52,71.94,72.01,477500.0,43.5874,43.6476,43.2985,43.3407,477500.0
2012-09-20 09:30:00,72.2,72.2,69.83,69.96,188900.0,43.455,43.455,42.0286,42.1068,188900.0
2012-09-20 10:00:00,69.97,70.57,69.91,70.29,247500.0,42.1128,42.474,42.0767,42.3054,247500.0
2012-09-20 10:30:00,70.31,70.35,69.04,69.22,232600.0,42.3175,42.3415,41.5531,41.6614,232600.0
2012-09-20 11:00:00,69.21,69.93,69.21,69.54,151700.0,41.6554,42.0888,41.6554,41.854,151700.0
2012-09-20 11:30:00,69.53,69.75,69.23,69.27,110200.0,41.848,41.9804,41.6675,41.6915,110200.0
2012-09-20 12:00:00,69.25,69.42,68.55,68.72,183400.0,41.6795,41.7818,41.2582,41.3605,183400.0
2012-09-20 12:30:00,68.72,69.02,68.71,68.86,135600.0,41.3605,41.5411,41.3545,41.4448,135600.0
2012-09-20 13:00:00,68.82,69.21,68.82,69.03,197000.0,41.4207,41.6554,41.4207,41.5471,197000.0
2012-09-20 13:30:00,69.03,69.46,69.0,69.46,96200.0,41.5471,41.8059,41.529,41.8059,96200.0
2012-09-20 14:00:00,69.47,69.52,69.18,69.49,99100.0,41.8119,41.842,41.6374,41.8239,99100.0
2012-09-20 14:30:00,69.48,69.71,69.04,69.23,121400.0,41.8179,41.9564,41.5531,41.6675,121400.0
2012-09-20 15:00:00,69.25,69.44,68.91,69.03,179900.0,41.6795,41.7938,41.4749,41.5471,179900.0
2012-09-20 15:30:00,69.01,69.16,68.79,69.03,374100.0,41.535,41.6253,41.4026,41.5471,374100.0
2012-09-21 09:30:00,69.46,69.57,69.1,69.36,98700.0,41.8059,41.8721,41.5892,41.7457,98700.0
2012-09-21 10:00:00,69.36,69.81,69.26,69.79,95400.0,41.7457,42.0165,41.6855,42.0045,95400.0
2012-09-21 10:30:00,69.8,70.0,69.78,69.94,87500.0,42.0105,42.1309,41.9985,42.0948,87500.0
2012-09-21 11:00:00,69.93,69.93,69.5,69.64,133000.0,42.0888,42.0888,41.83,41.9142,133000.0
2012-09-21 11:30:00,69.63,69.84,69.62,69.64,34400.0,41.9082,42.0346,41.9022,41.9142,34400.0
2012-09-21 12:00:00,69.64,69.74,69.64,69.7,36300.0,41.9142,41.9744,41.9142,41.9503,36300.0
2012-09-21 12:30:00,69.7,69.91,69.7,69.82,33700.0,41.9503,42.0767,41.9503,42.0226,33700.0
2012-09-21 13:00:00,69.83,69.93,69.82,69.89,30200.0,42.0286,42.0888,42.0226,42.0647,30200.0
2012-09-21 13:30:00,69.86,70.0,69.66,69.74,59400.0,42.0466,42.1309,41.9263,41.9744,59400.0
2012-09-21 14:00:00,69.73,69.74,69.39,69.46,77100.0,41.9684,41.9744,41.7638,41.8059,77100.0
2012-09-21 14:30:00,69.47,69.69,69.47,69.57,60300.0,41.8119,41.9443,41.8119,41.8721,60300.0
2012-09-21 15:00:00,69.56,69.63,69.51,69.59,49500.0,41.8661,41.9082,41.836,41.8841,49500.0
2012-09-21 15:30:00,69.59,69.63,69.19,69.22,254900.0,41.8841,41.9082,41.6434,41.6614,254900.0
2012-09-24 09:30:00,69.05,69.4,68.75,68.98,48100.0,41.5591,41.7698,41.3786,41.517,48100.0
2012-09-24 10:00:00,68.98,69.3,68.93,69.09,91200.0,41.517,41.7096,41.4869,41.5832,91200.0
2012-09-24 10:30:00,69.09,69.25,68.91,69.15,71400.0,41.5832,41.6795,41.4749,41.6193,71400.0
2012-09-24 11:00:00,69.15,69.16,68.79,68.83,42800.0,41.6193,41.6253,41.4026,41.4267,42800.0
2012-09-24 11:30:00,68.84,68.98,68.77,68.98,50500.0,41.4327,41.517,41.3906,41.517,50500.0
2012-09-24 12:00:00,68.97,69.03,68.76,68.77,42300.0,41.511,41.5471,41.3846,41.3906,42300.0
2012-09-24 12:30:00,68.78,68.9,68.73,68.86,73400.0,41.3966,41.4688,41.3665,41.4448,73400.0
2012-09-24 13:00:00,68.88,68.91,68.8,68.87,113700.0,41.4568,41.4749,41.4087,41.4508,113700.0
2012-09-24 13:30:00,68.87,68.89,68.76,68.82,168100.0,41.4508,41.4628,41.3846,41.4207,168100.0
2012-09-24 14:00:00,68.83,68.9,68.73,68.82,70700.0,41.4267,41.4688,41.3665,41.4207,70700.0
2012-09-24 14:30:00,68.84,68.95,68.78,68.91,58400.0,41.4327,41.4989,41.3966,41.4749,58400.0
2012-09-24 15:00:00,68.9,68.97,68.84,68.91,97100.0,41.4688,41.511,41.4327,41.4749,97100.0
2012-09-24 15:30:00,68.9,69.04,68.68,68.79,304600.0,41.4688,41.5531,41.3364,41.4026,304600.0
2012-09-25 09:30:00,68.76,68.98,68.27,68.41,64000.0,41.3846,41.517,41.0897,41.1739,64000.0
2012-09-25 10:00:00,68.43,68.54,68.18,68.23,71200.0,41.186,41.2522,41.0355,41.0656,71200.0
2012-09-25 10:30:00,68.23,68.32,68.12,68.13,68400.0,41.0656,41.1198,40.9994,41.0054,68400.0
2012-09-25 11:00:00,68.13,68.5,68.13,68.45,69600.0,41.0054,41.2281,41.0054,41.198,69600.0
2012-09-25 11:30:00,68.45,68.46,68.3,68.4,56900.0,41.198,41.204,41.1077,41.1679,56900.0
2012-09-25 12:00:00,68.4,68.45,68.32,68.35,56300.0,41.1679,41.198,41.1198,41.1378,56300.0
2012-09-25 12:30:00,68.35,68.39,68.29,68.33,56500.0,41.1378,41.1619,41.1017,41.1258,56500.0
2012-09-25 13:00:00,68.31,68.32,67.91,68.02,58500.0,41.1137,41.1198,40.873,40.9392,58500.0
2012-09-25 13:30:00,68.02,68.1,67.99,68.06,40400.0,40.9392,40.9873,40.9211,40.9633,40400.0
2012-09-25 14:00:00,68.05,68.14,67.96,67.98,40900.0,40.9572,41.0114,40.9031,40.9151,40900.0
2012-09-25 14:30:00,67.98,67.98,67.84,67.85,89200.0,40.9151,40.9151,40.8309,40.8369,89200.0
2012-09-25 15:00:00,67.85,67.86,67.51,67.53,109900.0,40.8369,40.8429,40.6322,40.6443,109900.0
2012-09-25 15:30:00,67.53,67.67,67.16,67.36,342900.0,40.6443,40.7285,40.4216,40.542,342900.0
2012-09-26 09:30:00,67.26,67.62,66.7,67.29,105500.0,40.4818,40.6984,40.1447,40.4998,105500.0
2012-09-26 10:00:00,67.31,67.35,66.86,67.3,68000.0,40.5119,40.5359,40.241,40.5058,68000.0
2012-09-26 10:30:00,67.3,67.37,67.13,67.21,71800.0,40.5058,40.548,40.4035,40.4517,71800.0
2012-09-26 11:00:00,67.15,67.47,67.11,67.38,47200.0,40.4156,40.6082,40.3915,40.554,47200.0
2012-09-26 11:30:00,67.32,67.56,67.22,67.48,62700.0,40.5179,40.6623,40.4577,40.6142,62700.0
2012-09-26 12:00:00,67.47,67.82,67.46,67.72,133100.0,40.6082,40.8188,40.6021,40.7586,133100.0
2012-09-26 12:30:00,67.73,67.93,67.68,67.91,82900.0,40.7646,40.885,40.7346,40.873,82900.0
2012-09-26 13:00:00,67.91,68.15,67.85,68.11,90600.0,40.873,41.0174,40.8369,40.9934,90600.0
2012-09-26 13:30:00,68.12,68.14,67.95,68.01,83500.0,40.9994,41.0114,40.8971,40.9332,83500.0
2012-09-26 14:00:00,68.0,68.11,68.0,68.06,52200.0,40.9272,40.9934,40.9272,40.9633,52200.0
2012-09-26 14:30:00,68.08,68.09,67.98,68.07,69600.0,40.9753,40.9813,40.9151,40.9693,69600.0
2012-09-26 15:00:00,68.06,68.3,68.02,68.22,135700.0,40.9633,41.1077,40.9392,41.0596,135700.0
2012-09-26 15:30:00,68.22,68.46,68.18,68.26,336100.0,41.0596,41.204,41.0355,41.0836,336100.0
2012-09-27 09:30:00,68.37,68.55,68.21,68.4,67800.0,41.1498,41.2582,41.0535,41.1679,67800.0
2012-09-27 10:00:00,68.39,68.85,68.29,68.44,116900.0,41.1619,41.4387,41.1017,41.192,116900.0
2012-09-27 10:30:00,68.42,68.48,68.38,68.44,33500.0,41.1799,41.2161,41.1559,41.192,33500.0
2012-09-27 11:00:00,68.43,68.49,68.21,68.41,43300.0,41.186,41.2221,41.0535,41.1739,43300.0
2012-09-27 11:30:00,68.44,68.59,68.32,68.56,34100.0,41.192,41.2823,41.1198,41.2642,34100.0
2012-09-27 12:00:00,68.56,68.9,68.54,68.87,58400.0,41.2642,41.4688,41.2522,41.4508,58400.0
2012-09-27 12:30:00,68.85,68.93,68.69,68.9,69700.0,41.4387,41.4869,41.3424,41.4688,69700.0
2012-09-27 13:00:00,68.87,68.9,68.7,68.76,38200.0,41.4508,41.4688,41.3485,41.3846,38200.0
2012-09-27 13:30:00,68.75,68.86,68.7,68.77,106000.0,41.3786,41.4448,41.3485,41.3906,106000.0
2012-09-27 14:00:00,68.74,68.81,68.61,68.67,79200.0,41.3725,41.4147,41.2943,41.3304,79200.0
2012-09-27 14:30:00,68.67,68.76,68.66,68.73,95400.0,41.3304,41.3846,41.3244,41.3665,95400.0
2012-09-27 15:00:00,68.74,68.75,68.68,68.69,97100.0,41.3725,41.3786,41.3364,41.3424,97100.0
2012-09-27 15:30:00,68.69,68.73,68.5,68.66,206100.0,41.3424,41.3665,41.2281,41.3244,206100.0
2012-09-28 09:30:00,68.63,68.79,68.13,68.48,47600.0,41.3063,41.4026,41.0054,41.2161,47600.0
2012-09-28 10:00:00,68.47,68.52,68.31,68.35,81400.0,41.21,41.2401,41.1137,41.1378,81400.0
2012-09-28 10:30:00,68.35,68.72,68.34,68.7,126600.0,41.1378,41.3605,41.1318,41.3485,126600.0
2012-09-28 11:00:00,68.7,68.81,68.58,68.73,99700.0,41.3485,41.4147,41.2762,41.3665,99700.0
2012-09-28 11:30:00,68.7,69.05,68.63,69.03,85400.0,41.3485,41.5591,41.3063,41.5471,85400.0
2012-09-28 12:00:00,69.02,69.3,68.98,69.15,89100.0,41.5411,41.7096,41.517,41.6193,89100.0
2012-09-28 12:30:00,69.17,69.43,69.08,69.4,66800.0,41.6313,41.7878,41.5772,41.7698,66800.0
2012-09-28 13:00:00,69.4,69.83,69.34,69.81,137500.0,41.7698,42.0286,41.7337,42.0165,137500.0
2012-09-28 13:30:00,69.82,69.84,69.5,69.58,83400.0,42.0226,42.0346,41.83,41.8781,83400.0
2012-09-28 14:00:00,69.58,69.6,69.34,69.39,96900.0,41.8781,41.8901,41.7337,41.7638,96900.0
2012-09-28 14:30:00,69.39,69.68,69.1,69.52,108000.0,41.7638,41.9383,41.5892,41.842,108000.0
2012-09-28 15:00:00,69.53,69.74,69.5,69.72,187300.0,41.848,41.9744,41.83,41.9624,187300.0
2012-09-28 15:30:00,69.71,69.85,69.63,69.85,540400.0,41.9564,42.0406,41.9082,42.0406,540400.0
2012-10-01 09:30:00,70.04,70.08,69.19,69.42,75400.0,42.155,42.179,41.6434,41.7818,75400.0
2012-10-01 10:00:00,69.47,69.81,69.38,69.52,87800.0,41.8119,42.0165,41.7577,41.842,87800.0
2012-10-01 10:30:00,69.52,69.58,68.91,69.06,96200.0,41.842,41.8781,41.4749,41.5651,96200.0
2012-10-01 11:00:00,69.1,69.55,69.01,69.05,110700.0,41.5892,41.8601,41.535,41.5591,110700.0
2012-10-01 11:30:00,69.01,69.25,68.98,69.09,110800.0,41.535,41.6795,41.517,41.5832,110800.0
2012-10-01 12:00:00,69.1,69.21,69.06,69.19,94700.0,41.5892,41.6554,41.5651,41.6434,94700.0
2012-10-01 12:30:00,69.19,69.22,68.98,69.08,71500.0,41.6434,41.6614,41.517,41.5772,71500.0
2012-10-01 13:00:00,69.09,69.09,68.4,68.51,138600.0,41.5832,41.5832,41.1679,41.2341,138600.0
2012-10-01 13:30:00,68.51,68.52,68.02,68.29,75900.0,41.2341,41.2401,40.9392,41.1017,75900.0
2012-10-01 14:00:00,68.29,68.7,68.26,68.6,90600.0,41.1017,41.3485,41.0836,41.2883,90600.0
2012-10-01 14:30:00,68.61,68.99,68.61,68.92,99900.0,41.2943,41.523,41.2943,41.4809,99900.0
2012-10-01 15:00:00,68.92,68.93,68.55,68.74,111400.0,41.4809,41.4869,41.2582,41.3725,111400.0
2012-10-01 15:30:00,68.73,69.01,68.68,69.01,216600.0,41.3665,41.535,41.3364,41.535,216600.0
2012-10-02 09:30:00,69.4,69.48,68.63,68.79,102600.0,41.7698,41.8179,41.3063,41.4026,102600.0
2012-10-02 10:00:00,68.75,68.76,68.2,68.21,66200.0,41.3786,41.3846,41.0475,41.0535,66200.0
2012-10-02 10:30:00,68.2,68.4,68.05,68.16,43600.0,41.0475,41.1679,40.9572,41.0235,43600.0
2012-10-02 11:00:00,68.17,68.45,68.17,68.38,78100.0,41.0295,41.198,41.0295,41.1559,78100.0
2012-10-02 11:30:00,68.37,68.71,68.34,68.71,80300.0,41.1498,41.3545,41.1318,41.3545,80300.0
2012-10-02 12:00:00,68.69,68.93,68.66,68.89,70400.0,41.3424,41.4869,41.3244,41.4628,70400.0
2012-10-02 12:30:00,68.88,68.96,68.78,68.79,39500.0,41.4568,41.5049,41.3966,41.4026,39500.0
2012-10-02 13:00:00,68.8,68.99,68.71,68.85,46600.0,41.4087,41.523,41.3545,41.4387,46600.0
2012-10-02 13:30:00,68.84,68.98,68.65,68.77,44900.0,41.4327,41.517,41.3184,41.3906,44900.0
2012-10-02 14:00:00,68.76,69.05,68.74,68.99,87700.0,41.3846,41.5591,41.3725,41.523,87700.0
2012-10-02 14:30:00,68.98,69.0,68.73,68.73,67000.0,41.517,41.529,41.3665,41.3665,67000.0
2012-10-02 15:00:00,68.72,68.78,68.64,68.7,107300.0,41.3605,41.3966,41.3124,41.3485,107300.0
2012-10-02 15:30:00,68.7,68.86,68.59,68.86,182300.0,41.3485,41.4448,41.2823,41.4448,182300.0
2012-10-03 09:30:00,69.19,69.4,68.97,69.03,53000.0,41.6434,41.7698,41.511,41.5471,53000.0
2012-10-03 10:00:00,69.03,69.76,68.97,69.67,74400.0,41.5471,41.9864,41.511,41.9323,74400.0
2012-10-03 10:30:00,69.7,69.7,69.4,69.52,86000.0,41.9503,41.9503,41.7698,41.842,86000.0
2012-10-03 11:00:00,69.53,69.71,69.38,69.58,63300.0,41.848,41.9564,41.7577,41.8781,63300.0
2012-10-03 11:30:00,69.57,69.63,69.46,69.61,44200.0,41.8721,41.9082,41.8059,41.8962,44200.0
2012-10-03 12:00:00,69.61,69.61,69.42,69.57,64700.0,41.8962,41.8962,41.7818,41.8721,64700.0
2012-10-03 12:30:00,69.57,69.61,69.45,69.48,64400.0,41.8721,41.8962,41.7999,41.8179,64400.0
2012-10-03 13:00:00,69.46,69.67,69.44,69.66,25600.0,41.8059,41.9323,41.7938,41.9263,25600.0
2012-10-03 13:30:00,69.65,69.65,69.21,69.48,37900.0,41.9202,41.9202,41.6554,41.8179,37900.0
2012-10-03 14:00:00,69.49,69.65,69.38,69.46,21900.0,41.8239,41.9202,41.7577,41.8059,21900.0
2012-10-03 14:30:00,69.48,69.6,69.47,69.55,28800.0,41.8179,41.8901,41.8119,41.8601,28800.0
2012-10-03 15:00:00,69.55,69.61,69.41,69.61,67400.0,41.8601,41.8962,41.7758,41.8962,67400.0
2012-10-03 15:30:00,69.61,69.75,69.36,69.69,223900.0,41.8962,41.9804,41.7457,41.9443,223900.0
2012-10-04 09:30:00,69.81,70.16,69.39,69.44,67700.0,42.0165,42.2272,41.7638,41.7938,67700.0
2012-10-04 10:00:00,69.44,69.65,69.05,69.07,106500.0,41.7938,41.9202,41.5591,41.5712,106500.0
2012-10-04 10:30:00,69.1,69.11,68.54,68.72,78500.0,41.5892,41.5952,41.2522,41.3605,78500.0
2012-10-04 11:00:00,68.74,68.9,68.57,68.88,96800.0,41.3725,41.4688,41.2702,41.4568,96800.0
2012-10-04 11:30:00,68.88,68.89,68.51,68.54,45100.0,41.4568,41.4628,41.2341,41.2522,45100.0
2012-10-04 12:00:00,68.53,68.76,68.52,68.71,44300.0,41.2461,41.3846,41.2401,41.3545,44300.0
2012-10-04 12:30:00,68.72,68.81,68.69,68.81,32300.0,41.3605,41.4147,41.3424,41.4147,32300.0
2012-10-04 13:00:00,68.8,69.28,68.78,69.27,72200.0,41.4087,41.6975,41.3966,41.6915,72200.0
2012-10-04 13:30:00,69.25,69.25,68.89,68.99,70900.0,41.6795,41.6795,41.4628,41.523,70900.0
2012-10-04 14:00:00,69.0,69.07,68.76,68.76,39700.0,41.529,41.5712,41.3846,41.3846,39700.0
2012-10-04 14:30:00,68.76,68.91,68.7,68.84,66400.0,41.3846,41.4749,41.3485,41.4327,66400.0
2012-10-04 15:00:00,68.83,68.92,68.82,68.89,79900.0,41.4267,41.4809,41.4207,41.4628,79900.0
2012-10-04 15:30:00,68.89,68.92,68.76,68.8,207000.0,41.4628,41.4809,41.3846,41.4087,207000.0
2012-10-05 09:30:00,69.16,69.16,68.53,68.61,31200.0,41.6253,41.6253,41.2461,41.2943,31200.0
2012-10-05 10:00:00,68.6,68.83,68.51,68.67,50600.0,41.2883,41.4267,41.2341,41.3304,50600.0
2012-10-05 10:30:00,68.7,68.73,68.51,68.51,57000.0,41.3485,41.3665,41.2341,41.2341,57000.0
2012-10-05 11:00:00,68.51,68.56,68.29,68.3,49900.0,41.2341,41.2642,41.1017,41.1077,49900.0
2012-10-05 11:30:00,68.31,68.43,68.14,68.43,77700.0,41.1137,41.186,41.0114,41.186,77700.0
2012-10-05 12:00:00,68.43,68.58,68.25,68.56,50000.0,41.186,41.2762,41.0776,41.2642,50000.0
2012-10-05 12:30:00,68.54,68.6,68.25,68.25,51300.0,41.2522,41.2883,41.0776,41.0776,51300.0
2012-10-05 13:00:00,68.24,68.53,68.24,68.43,52800.0,41.0716,41.2461,41.0716,41.186,52800.0
2012-10-05 13:30:00,68.4,68.51,68.2,68.23,43900.0,41.1679,41.2341,41.0475,41.0656,43900.0
2012-10-05 14:00:00,68.24,68.3,68.13,68.19,37800.0,41.0716,41.1077,41.0054,41.0415,37800.0
2012-10-05 14:30:00,68.18,68.34,68.04,68.13,51700.0,41.0355,41.1318,40.9512,41.0054,51700.0
2012-10-05 15:00:00,68.13,68.32,68.08,68.15,82900.0,41.0054,41.1198,40.9753,41.0174,82900.0
2012-10-05 15:30:00,68.16,68.19,68.01,68.13,204000.0,41.0235,41.0415,40.9332,41.0054,204000.0
2012-10-08 09:30:00,68.1,68.27,68.0,68.03,79900.0,40.9873,41.0897,40.9272,40.9452,79900.0
2012-10-08 10:00:00,68.03,68.08,67.88,67.91,42200.0,40.9452,40.9753,40.8549,40.873,42200.0
2012-10-08 10:30:00,67.89,68.02,67.85,67.96,25900.0,40.8609,40.9392,40.8369,40.9031,25900.0
2012-10-08 11:00:00,67.94,68.03,67.89,68.0,31300.0,40.891,40.9452,40.8609,40.9272,31300.0
2012-10-08 11:30:00,68.0,68.01,67.94,68.0,25300.0,40.9272,40.9332,40.891,40.9272,25300.0
2012-10-08 12:00:00,68.0,68.08,67.96,68.01,42100.0,40.9272,40.9753,40.9031,40.9332,42100.0
2012-10-08 12:30:00,68.0,68.01,67.95,68.0,36000.0,40.9272,40.9332,40.8971,40.9272,36000.0
2012-10-08 13:00:00,68.0,68.03,67.94,68.0,50500.0,40.9272,40.9452,40.891,40.9272,50500.0
2012-10-08 13:30:00,68.0,68.01,67.93,68.0,50300.0,40.9272,40.9332,40.885,40.9272,50300.0
2012-10-08 14:00:00,68.0,68.01,67.97,68.0,59700.0,40.9272,40.9332,40.9091,40.9272,59700.0
2012-10-08 14:30:00,68.0,68.18,67.97,68.0,63800.0,40.9272,41.0355,40.9091,40.9272,63800.0
2012-10-08 15:00:00,68.01,68.09,67.98,68.02,53800.0,40.9332,40.9813,40.9151,40.9392,53800.0
2012-10-08 15:30:00,68.01,68.08,68.0,68.04,118800.0,40.9332,40.9753,40.9272,40.9512,118800.0
2012-10-09 09:30:00,68.23,68.81,68.05,68.75,76400.0,41.0656,41.4147,40.9572,41.3786,76400.0
2012-10-09 10:00:00,68.76,68.83,68.1,68.14,94100.0,41.3846,41.4267,40.9873,41.0114,94100.0
2012-10-09 10:30:00,68.11,68.36,68.05,68.22,73900.0,40.9934,41.1438,40.9572,41.0596,73900.0
2012-10-09 11:00:00,68.19,68.22,68.0,68.03,21600.0,41.0415,41.0596,40.9272,40.9452,21600.0
2012-10-09 11:30:00,68.02,68.18,68.02,68.09,33100.0,40.9392,41.0355,40.9392,40.9813,33100.0
2012-10-09 12:00:00,68.1,68.17,67.98,67.98,23700.0,40.9873,41.0295,40.9151,40.9151,23700.0
2012-10-09 12:30:00,67.97,68.03,67.75,67.77,32300.0,40.9091,40.9452,40.7767,40.7887,32300.0
2012-10-09 13:00:00,67.79,67.91,67.75,67.88,20800.0,40.8008,40.873,40.7767,40.8549,20800.0
2012-10-09 13:30:00,67.87,67.94,67.8,67.91,17000.0,40.8489,40.891,40.8068,40.873,17000.0
2012-10-09 14:00:00,67.88,67.88,67.76,67.79,21400.0,40.8549,40.8549,40.7827,40.8008,21400.0
2012-10-09 14:30:00,67.78,67.82,67.64,67.75,33300.0,40.7947,40.8188,40.7105,40.7767,33300.0
2012-10-09 15:00:00,67.75,67.77,67.64,67.69,41200.0,40.7767,40.7887,40.7105,40.7406,41200.0
2012-10-09 15:30:00,67.69,67.76,67.52,67.53,115000.0,40.7406,40.7827,40.6383,40.6443,115000.0
2012-10-10 09:30:00,67.5,68.24,67.5,67.83,57000.0,40.6262,41.0716,40.6262,40.8248,57000.0
2012-10-10 10:00:00,67.77,67.95,67.59,67.91,53400.0,40.7887,40.8971,40.6804,40.873,53400.0
2012-10-10 10:30:00,67.93,67.97,67.6,67.73,50300.0,40.885,40.9091,40.6864,40.7646,50300.0
2012-10-10 11:00:00,67.77,67.94,67.72,67.87,69400.0,40.7887,40.891,40.7586,40.8489,69400.0
2012-10-10 11:30:00,67.87,67.88,67.5,67.51,100400.0,40.8489,40.8549,40.6262,40.6322,100400.0
2012-10-10 12:00:00,67.51,67.73,67.5,67.66,111100.0,40.6322,40.7646,40.6262,40.7225,111100.0
2012-10-10 12:30:00,67.66,67.68,67.35,67.37,153200.0,40.7225,40.7346,40.5359,40.548,153200.0
2012-10-10 13:00:00,67.37,67.5,67.3,67.43,89200.0,40.548,40.6262,40.5058,40.5841,89200.0
2012-10-10 13:30:00,67.43,67.5,67.28,67.36,86100.0,40.5841,40.6262,40.4938,40.542,86100.0
2012-10-10 14:00:00,67.34,67.5,67.22,67.37,90400.0,40.5299,40.6262,40.4577,40.548,90400.0
2012-10-10 14:30:00,67.4,67.45,67.24,67.38,56300.0,40.566,40.5961,40.4697,40.554,56300.0
2012-10-10 15:00:00,67.37,67.54,67.26,67.29,86400.0,40.548,40.6503,40.4818,40.4998,86400.0
2012-10-10 15:30:00,67.29,67.45,67.27,67.35,186500.0,40.4998,40.5961,40.4878,40.5359,186500.0
2012-10-11 09:30:00,67.79,68.1,67.33,67.33,42100.0,40.8008,40.9873,40.5239,40.5239,42100.0
2012-10-11 10:00:00,67.32,67.45,67.28,67.39,99700.0,40.5179,40.5961,40.4938,40.56,99700.0
2012-10-11 10:30:00,67.42,67.43,67.12,67.21,111900.0,40.5781,40.5841,40.3975,40.4517,111900.0
2012-10-11 11:00:00,67.2,67.29,67.13,67.23,65100.0,40.4457,40.4998,40.4035,40.4637,65100.0
2012-10-11 11:30:00,67.23,67.38,67.1,67.22,90700.0,40.4637,40.554,40.3855,40.4577,90700.0
2012-10-11 12:00:00,67.22,67.35,67.22,67.33,37700.0,40.4577,40.5359,40.4577,40.5239,37700.0
2012-10-11 12:30:00,67.35,67.39,67.19,67.33,60700.0,40.5359,40.56,40.4396,40.5239,60700.0
2012-10-11 13:00:00,67.33,67.33,67.08,67.19,268500.0,40.5239,40.5239,40.3734,40.4396,268500.0
2012-10-11 13:30:00,67.22,67.24,67.13,67.18,52800.0,40.4577,40.4697,40.4035,40.4336,52800.0
2012-10-11 14:00:00,67.18,67.23,67.1,67.14,84900.0,40.4336,40.4637,40.3855,40.4095,84900.0
2012-10-11 14:30:00,67.17,67.21,67.1,67.2,39300.0,40.4276,40.4517,40.3855,40.4457,39300.0
2012-10-11 15:00:00,67.19,67.2,67.04,67.1,69200.0,40.4396,40.4457,40.3494,40.3855,69200.0
2012-10-11 15:30:00,67.11,67.12,66.97,67.0,122400.0,40.3915,40.3975,40.3072,40.3253,122400.0
2012-10-12 09:30:00,67.12,67.35,67.03,67.17,38200.0,40.3975,40.5359,40.3433,40.4276,38200.0
2012-10-12 10:00:00,67.15,67.28,67.05,67.18,82800.0,40.4156,40.4938,40.3554,40.4336,82800.0
2012-10-12 10:30:00,67.2,67.21,66.84,66.85,20500.0,40.4457,40.4517,40.229,40.235,20500.0
2012-10-12 11:00:00,66.87,66.87,66.62,66.76,35500.0,40.247,40.247,40.0966,40.1808,35500.0
2012-10-12 11:30:00,66.76,66.78,66.61,66.75,39300.0,40.1808,40.1929,40.0906,40.1748,39300.0
2012-10-12 12:00:00,66.75,66.8,66.55,66.64,69800.0,40.1748,40.2049,40.0544,40.1086,69800.0
2012-10-12 12:30:00,66.64,66.66,66.5,66.54,30900.0,40.1086,40.1206,40.0243,40.0484,30900.0
2012-10-12 13:00:00,66.54,66.63,66.5,66.5,22800.0,40.0484,40.1026,40.0243,40.0243,22800.0
2012-10-12 13:30:00,66.52,66.6,66.43,66.53,47300.0,40.0364,40.0845,39.9822,40.0424,47300.0
2012-10-12 14:00:00,66.51,66.51,66.31,66.35,32500.0,40.0304,40.0304,39.91,39.9341,32500.0
2012-10-12 14:30:00,66.33,66.37,66.17,66.25,66800.0,39.922,39.9461,39.8257,39.8739,66800.0
2012-10-12 15:00:00,66.22,66.3,66.18,66.22,60500.0,39.8558,39.904,39.8318,39.8558,60500.0
2012-10-12 15:30:00,66.23,66.27,66.02,66.08,200700.0,39.8618,39.8859,39.7355,39.7716,200700.0
2012-10-15 09:30:00,66.07,66.29,65.52,65.66,61000.0,39.7655,39.898,39.4345,39.5188,61000.0
2012-10-15 10:00:00,65.66,65.8,65.25,65.25,91700.0,39.5188,39.603,39.272,39.272,91700.0
2012-10-15 10:30:00,65.22,65.48,65.06,65.33,140300.0,39.254,39.4104,39.1577,39.3202,140300.0
2012-10-15 11:00:00,65.32,65.35,65.16,65.16,142600.0,39.3141,39.3322,39.2178,39.2178,142600.0
2012-10-15 11:30:00,65.19,65.29,65.15,65.2,115900.0,39.2359,39.2961,39.2118,39.2419,115900.0
2012-10-15 12:00:00,65.18,65.52,65.15,65.52,145400.0,39.2299,39.4345,39.2118,39.4345,145400.0
2012-10-15 12:30:00,65.52,65.56,65.36,65.4,295700.0,39.4345,39.4586,39.3382,39.3623,295700.0
2012-10-15 13:00:00,65.43,65.51,65.39,65.45,182000.0,39.3803,39.4285,39.3563,39.3924,182000.0
2012-10-15 13:30:00,65.46,65.6,65.42,65.45,220000.0,39.3984,39.4827,39.3743,39.3924,220000.0
2012-10-15 14:00:00,65.46,65.52,65.4,65.48,91400.0,39.3984,39.4345,39.3623,39.4104,91400.0
2012-10-15 14:30:00,65.47,65.59,65.44,65.54,116500.0,39.4044,39.4766,39.3864,39.4466,116500.0
2012-10-15 15:00:00,65.54,65.76,65.48,65.69,309800.0,39.4466,39.579,39.4104,39.5368,309800.0
2012-10-15 15:30:00,65.68,65.8,65.63,65.74,258100.0,39.5308,39.603,39.5007,39.5669,258100.0
2012-10-16 09:30:00,66.09,66.7,65.86,66.66,137500.0,39.7776,40.1447,39.6392,40.1206,137500.0
2012-10-16 10:00:00,66.65,66.68,66.34,66.47,85400.0,40.1146,40.1327,39.9281,40.0063,85400.0
2012-10-16 10:30:00,66.48,66.62,66.47,66.51,85200.0,40.0123,40.0966,40.0063,40.0304,85200.0
2012-10-16 11:00:00,66.51,66.73,66.46,66.71,91800.0,40.0304,40.1628,40.0003,40.1507,91800.0
2012-10-16 11:30:00,66.71,66.95,66.69,66.92,69400.0,40.1507,40.2952,40.1387,40.2771,69400.0
2012-10-16 12:00:00,66.92,66.99,66.75,66.94,58700.0,40.2771,40.3193,40.1748,40.2892,58700.0
2012-10-16 12:30:00,66.92,66.98,66.83,66.9,52300.0,40.2771,40.3132,40.223,40.2651,52300.0
2012-10-16 13:00:00,66.9,66.94,66.87,66.93,42400.0,40.2651,40.2892,40.247,40.2832,42400.0
2012-10-16 13:30:00,66.93,66.93,66.76,66.83,49700.0,40.2832,40.2832,40.1808,40.223,49700.0
2012-10-16 14:00:00,66.84,66.85,66.59,66.65,56400.0,40.229,40.235,40.0785,40.1146,56400.0
2012-10-16 14:30:00,66.64,66.69,66.57,66.6,57300.0,40.1086,40.1387,40.0665,40.0845,57300.0
2012-10-16 15:00:00,66.6,66.61,66.53,66.6,93100.0,40.0845,40.0906,40.0424,40.0845,93100.0
2012-10-16 15:30:00,66.6,66.97,66.58,66.94,253800.0,40.0845,40.3072,40.0725,40.2892,253800.0
2012-10-17 09:30:00,66.87,66.96,66.43,66.46,57400.0,40.247,40.3012,39.9822,40.0003,57400.0
2012-10-17 10:00:00,66.47,66.8,66.29,66.79,48900.0,40.0063,40.2049,39.898,40.1989,48900.0
2012-10-17 10:30:00,66.79,66.92,66.63,66.63,34900.0,40.1989,40.2771,40.1026,40.1026,34900.0
2012-10-17 11:00:00,66.62,66.71,66.51,66.7,20600.0,40.0966,40.1507,40.0304,40.1447,20600.0
2012-10-17 11:30:00,66.68,66.91,66.68,66.87,41900.0,40.1327,40.2711,40.1327,40.247,41900.0
2012-10-17 12:00:00,66.86,66.87,66.6,66.79,39200.0,40.241,40.247,40.0845,40.1989,39200.0
2012-10-17 12:30:00,66.79,66.81,66.76,66.77,28000.0,40.1989,40.2109,40.1808,40.1869,28000.0
2012-10-17 13:00:00,66.79,66.8,66.67,66.7,69100.0,40.1989,40.2049,40.1267,40.1447,69100.0
2012-10-17 13:30:00,66.69,66.83,66.65,66.73,38000.0,40.1387,40.223,40.1146,40.1628,38000.0
2012-10-17 14:00:00,66.71,66.72,66.54,66.65,74000.0,40.1507,40.1568,40.0484,40.1146,74000.0
2012-10-17 14:30:00,66.63,66.75,66.58,66.63,211800.0,40.1026,40.1748,40.0725,40.1026,211800.0
2012-10-17 15:00:00,66.62,66.66,66.51,66.52,123500.0,40.0966,40.1206,40.0304,40.0364,123500.0
2012-10-17 15:30:00,66.53,66.55,66.23,66.46,270400.0,40.0424,40.0544,39.8618,40.0003,270400.0
2012-10-18 09:30:00,66.45,66.94,66.4,66.89,28400.0,39.9943,40.2892,39.9642,40.2591,28400.0
2012-10-18 10:00:00,66.88,66.97,66.49,66.52,54400.0,40.2531,40.3072,40.0183,40.0364,54400.0
2012-10-18 10:30:00,66.51,66.66,66.48,66.51,48500.0,40.0304,40.1206,40.0123,40.0304,48500.0
2012-10-18 11:00:00,66.51,66.58,66.35,66.38,24300.0,40.0304,40.0725,39.9341,39.9521,24300.0
2012-10-18 11:30:00,66.38,66.41,66.28,66.3,36600.0,39.9521,39.9702,39.8919,39.904,36600.0
2012-10-18 12:00:00,66.3,66.48,66.3,66.41,26600.0,39.904,40.0123,39.904,39.9702,26600.0
2012-10-18 12:30:00,66.42,66.48,66.39,66.4,34600.0,39.9762,40.0123,39.9581,39.9642,34600.0
2012-10-18 13:00:00,66.43,66.43,66.34,66.41,44300.0,39.9822,39.9822,39.9281,39.9702,44300.0
2012-10-18 13:30:00,66.43,66.54,66.4,66.4,26600.0,39.9822,40.0484,39.9642,39.9642,26600.0
2012-10-18 14:00:00,66.4,66.61,66.39,66.58,23900.0,39.9642,40.0906,39.9581,40.0725,23900.0
2012-10-18 14:30:00,66.56,66.56,66.37,66.4,69100.0,40.0605,40.0605,39.9461,39.9642,69100.0
2012-10-18 15:00:00,66.4,66.46,66.35,66.36,37800.0,39.9642,40.0003,39.9341,39.9401,37800.0
2012-10-18 15:30:00,66.37,66.52,66.36,66.44,159600.0,39.9461,40.0364,39.9401,39.9882,159600.0
2012-10-19 09:30:00,66.33,66.47,66.21,66.24,38000.0,39.922,40.0063,39.8498,39.8679,38000.0
2012-10-19 10:00:00,66.28,66.33,66.12,66.24,119800.0,39.8919,39.922,39.7956,39.8679,119800.0
2012-10-19 10:30:00,66.24,66.3,66.06,66.06,216600.0,39.8679,39.904,39.7595,39.7595,216600.0
2012-10-19 11:00:00,66.06,66.07,65.82,65.84,77700.0,39.7595,39.7655,39.6151,39.6271,77700.0
2012-10-19 11:30:00,65.85,65.99,65.52,65.62,55000.0,39.6331,39.7174,39.4345,39.4947,55000.0
2012-10-19 12:00:00,65.63,65.68,65.5,65.54,47200.0,39.5007,39.5308,39.4225,39.4466,47200.0
2012-10-19 12:30:00,65.55,65.65,65.33,65.45,55800.0,39.4526,39.5128,39.3202,39.3924,55800.0
2012-10-19 13:00:00,65.46,65.68,65.43,65.47,45200.0,39.3984,39.5308,39.3803,39.4044,45200.0
2012-10-19 13:30:00,65.47,65.47,65.18,65.19,64700.0,39.4044,39.4044,39.2299,39.2359,64700.0
2012-10-19 14:00:00,65.2,65.37,65.16,65.26,51200.0,39.2419,39.3442,39.2178,39.278,51200.0
2012-10-19 14:30:00,65.26,65.34,65.14,65.26,132400.0,39.278,39.3262,39.2058,39.278,132400.0
2012-10-19 15:00:00,65.27,65.46,65.17,65.34,102100.0,39.284,39.3984,39.2239,39.3262,102100.0
2012-10-19 15:30:00,65.35,65.5,65.15,65.23,229000.0,39.3322,39.4225,39.2118,39.26,229000.0
2012-10-22 09:30:00,65.05,65.72,64.53,64.91,51900.0,39.1516,39.5549,38.8387,39.0674,51900.0
2012-10-22 10:00:00,64.92,65.05,64.85,64.88,43300.0,39.0734,39.1516,39.0313,39.0493,43300.0
2012-10-22 10:30:00,64.9,64.94,64.6,64.63,67900.0,39.0614,39.0854,38.8808,38.8989,67900.0
2012-10-22 11:00:00,64.65,64.79,64.62,64.71,58900.0,38.9109,38.9952,38.8928,38.947,58900.0
2012-10-22 11:30:00,64.72,64.73,64.61,64.65,58500.0,38.953,38.959,38.8868,38.9109,58500.0
2012-10-22 12:00:00,64.66,64.71,64.52,64.59,37900.0,38.9169,38.947,38.8326,38.8748,37900.0
2012-10-22 12:30:00,64.57,64.7,64.51,64.54,69600.0,38.8627,38.941,38.8266,38.8447,69600.0
2012-10-22 13:00:00,64.55,64.64,64.51,64.6,139500.0,38.8507,38.9049,38.8266,38.8808,139500.0
2012-10-22 13:30:00,64.6,64.73,64.6,64.69,95400.0,38.8808,38.959,38.8808,38.935,95400.0
2012-10-22 14:00:00,64.69,64.76,64.63,64.67,60700.0,38.935,38.9771,38.8989,38.9229,60700.0
2012-10-22 14:30:00,64.68,64.76,64.6,64.69,81600.0,38.9289,38.9771,38.8808,38.935,81600.0
2012-10-22 15:00:00,64.7,64.74,64.65,64.67,166400.0,38.941,38.9651,38.9109,38.9229,166400.0
2012-10-22 15:30:00,64.68,64.81,64.63,64.78,179400.0,38.9289,39.0072,38.8989,38.9891,179400.0
2012-10-23 09:30:00,63.51,64.0,63.34,63.7,193800.0,38.2248,38.5197,38.1224,38.3391,193800.0
2012-10-23 10:00:00,63.7,63.88,63.63,63.7,92100.0,38.3391,38.4475,38.297,38.3391,92100.0
2012-10-23 10:30:00,63.73,63.73,63.16,63.27,94200.0,38.3572,38.3572,38.0141,38.0803,94200.0
2012-10-23 11:00:00,63.27,63.69,63.27,63.67,62000.0,38.0803,38.3331,38.0803,38.3211,62000.0
2012-10-23 11:30:00,63.68,63.77,63.63,63.73,109500.0,38.3271,38.3812,38.297,38.3572,109500.0
2012-10-23 12:00:00,63.73,64.17,63.7,64.04,141400.0,38.3572,38.622,38.3391,38.5437,141400.0
2012-10-23 12:30:00,64.03,64.11,63.95,64.07,115500.0,38.5377,38.5859,38.4896,38.5618,115500.0
2012-10-23 13:00:00,64.07,64.2,64.02,64.08,110700.0,38.5618,38.64,38.5317,38.5678,110700.0
2012-10-23 13:30:00,64.06,64.2,64.02,64.11,65000.0,38.5558,38.64,38.5317,38.5859,65000.0
2012-10-23 14:00:00,64.12,64.28,63.9,63.91,106300.0,38.5919,38.6882,38.4595,38.4655,106300.0
2012-10-23 14:30:00,63.91,63.99,63.87,63.94,57000.0,38.4655,38.5137,38.4414,38.4836,57000.0
2012-10-23 15:00:00,63.92,64.26,63.87,64.12,98700.0,38.4715,38.6762,38.4414,38.5919,98700.0
2012-10-23 15:30:00,64.12,64.14,63.85,63.92,194700.0,38.5919,38.6039,38.4294,38.4715,194700.0
2012-10-24 09:30:00,64.01,64.32,63.75,63.8,109900.0,38.5257,38.7123,38.3692,38.3993,109900.0
2012-10-24 10:00:00,63.78,64.02,63.67,63.67,103800.0,38.3873,38.5317,38.3211,38.3211,103800.0
2012-10-24 10:30:00,63.72,63.92,63.68,63.89,55800.0,38.3512,38.4715,38.3271,38.4535,55800.0
2012-10-24 11:00:00,63.89,64.15,63.85,64.11,97900.0,38.4535,38.61,38.4294,38.5859,97900.0
2012-10-24 11:30:00,64.12,64.13,63.95,63.98,47800.0,38.5919,38.5979,38.4896,38.5076,47800.0
2012-10-24 12:00:00,63.97,64.03,63.91,63.94,74900.0,38.5016,38.5377,38.4655,38.4836,74900.0
2012-10-24 12:30:00,63.94,64.0,63.87,63.92,101500.0,38.4836,38.5197,38.4414,38.4715,101500.0
2012-10-24 13:00:00,63.89,63.92,63.81,63.86,77200.0,38.4535,38.4715,38.4053,38.4354,77200.0
2012-10-24 13:30:00,63.87,63.98,63.85,63.93,51800.0,38.4414,38.5076,38.4294,38.4775,51800.0
2012-10-24 14:00:00,63.93,63.98,63.8,63.94,51900.0,38.4775,38.5076,38.3993,38.4836,51900.0
2012-10-24 14:30:00,63.93,63.96,63.79,63.87,71200.0,38.4775,38.4956,38.3933,38.4414,71200.0
2012-10-24 15:00:00,63.84,63.92,63.79,63.87,96600.0,38.4234,38.4715,38.3933,38.4414,96600.0
2012-10-24 15:30:00,63.87,63.87,63.48,63.7,187100.0,38.4414,38.4414,38.2067,38.3391,187100.0
2012-10-25 09:30:00,64.02,64.41,63.88,63.88,93500.0,38.5317,38.7664,38.4475,38.4475,93500.0
2012-10-25 10:00:00,63.8,64.05,63.58,63.58,88000.0,38.3993,38.5498,38.2669,38.2669,88000.0
2012-10-25 10:30:00,63.54,63.58,60.1,60.49,893700.0,38.2428,38.2669,36.1724,36.4071,893700.0
2012-10-25 11:00:00,60.48,60.97,59.35,60.52,779400.0,36.4011,36.696,35.721,36.4252,779400.0
2012-10-25 11:30:00,60.53,61.16,60.48,61.09,409600.0,36.4312,36.8104,36.4011,36.7682,409600.0
2012-10-25 12:00:00,61.1,61.51,60.86,61.35,419800.0,36.7743,37.021,36.6298,36.9247,419800.0
2012-10-25 12:30:00,61.35,61.85,61.29,61.78,210600.0,36.9247,37.2257,36.8886,37.1835,210600.0
2012-10-25 13:00:00,61.8,62.38,61.71,62.22,224200.0,37.1956,37.5446,37.1414,37.4483,224200.0
2012-10-25 13:30:00,62.21,63.06,62.11,63.03,433600.0,37.4423,37.9539,37.3821,37.9359,433600.0
2012-10-25 14:00:00,63.04,63.12,62.58,62.78,377200.0,37.9419,37.99,37.665,37.7854,377200.0
2012-10-25 14:30:00,62.81,63.53,62.81,63.5,274400.0,37.8034,38.2368,37.8034,38.2187,274400.0
2012-10-25 15:00:00,63.51,63.59,63.21,63.54,288900.0,38.2248,38.2729,38.0442,38.2428,288900.0
2012-10-25 15:30:00,63.55,64.13,63.46,64.12,507800.0,38.2488,38.5979,38.1947,38.5919,507800.0
2012-10-26 09:30:00,63.23,64.21,60.23,60.7,791200.0,38.0562,38.6461,36.2506,36.5335,791200.0
2012-10-26 10:00:00,60.7,60.72,60.11,60.5,572000.0,36.5335,36.5455,36.1784,36.4131,572000.0
2012-10-26 10:30:00,60.51,60.96,60.26,60.31,226600.0,36.4191,36.69,36.2687,36.2988,226600.0
2012-10-26 11:00:00,60.31,60.92,59.98,60.65,431800.0,36.2988,36.6659,36.1002,36.5034,431800.0
2012-10-26 11:30:00,60.61,61.2,60.2,61.11,256500.0,36.4793,36.8344,36.2326,36.7803,256500.0
2012-10-26 12:00:00,61.11,61.11,60.3,60.51,154400.0,36.7803,36.7803,36.2928,36.4191,154400.0
2012-10-26 12:30:00,60.51,60.51,60.06,60.48,130900.0,36.4191,36.4191,36.1483,36.4011,130900.0
2012-10-26 13:00:00,60.48,61.7,60.45,61.64,364900.0,36.4011,37.1354,36.383,37.0993,364900.0
2012-10-26 13:30:00,61.6,61.78,61.34,61.5,272900.0,37.0752,37.1835,36.9187,37.015,272900.0
2012-10-26 14:00:00,61.5,61.55,61.03,61.1,222300.0,37.015,37.0451,36.7321,36.7743,222300.0
2012-10-26 14:30:00,61.08,61.31,60.8,61.1,172100.0,36.7622,36.9006,36.5937,36.7743,172100.0
2012-10-26 15:00:00,61.09,61.64,60.96,61.5,258800.0,36.7682,37.0993,36.69,37.015,258800.0
2012-10-26 15:30:00,61.5,61.54,60.86,61.14,673500.0,37.015,37.0391,36.6298,36.7983,673500.0
2012-10-31 09:30:00,61.37,61.61,61.21,61.56,75500.0,36.9368,37.0812,36.8405,37.0511,75500.0
2012-10-31 10:00:00,61.57,61.77,61.28,61.72,221000.0,37.0571,37.1775,36.8826,37.1474,221000.0
2012-10-31 10:30:00,61.71,61.86,61.49,61.65,109800.0,37.1414,37.2317,37.009,37.1053,109800.0
2012-10-31 11:00:00,61.65,61.91,61.43,61.55,164600.0,37.1053,37.2618,36.9729,37.0451,164600.0
2012-10-31 11:30:00,61.55,61.65,61.42,61.61,80400.0,37.0451,37.1053,36.9669,37.0812,80400.0
2012-10-31 12:00:00,61.59,61.65,61.47,61.54,100500.0,37.0692,37.1053,36.9969,37.0391,100500.0
2012-10-31 12:30:00,61.5,61.62,61.45,61.51,126100.0,37.015,37.0872,36.9849,37.021,126100.0
2012-10-31 13:00:00,61.52,61.59,61.24,61.48,90000.0,37.027,37.0692,36.8585,37.003,90000.0
2012-10-31 13:30:00,61.46,61.59,61.3,61.42,68100.0,36.9909,37.0692,36.8946,36.9669,68100.0
2012-10-31 14:00:00,61.42,61.57,61.37,61.37,105700.0,36.9669,37.0571,36.9368,36.9368,105700.0
2012-10-31 14:30:00,61.39,61.56,61.38,61.45,84000.0,36.9488,37.0511,36.9428,36.9849,84000.0
2012-10-31 15:00:00,61.44,61.55,61.41,61.51,123500.0,36.9789,37.0451,36.9608,37.021,123500.0
2012-10-31 15:30:00,61.51,61.6,61.25,61.48,354800.0,37.021,37.0752,36.8645,37.003,354800.0
2012-11-01 09:30:00,61.37,61.75,61.22,61.27,82100.0,36.9368,37.1655,36.8465,36.8766,82100.0
2012-11-01 10:00:00,61.29,61.4,61.12,61.14,142500.0,36.8886,36.9548,36.7863,36.7983,142500.0
2012-11-01 10:30:00,61.16,61.18,60.97,60.99,80700.0,36.8104,36.8224,36.696,36.708,80700.0
2012-11-01 11:00:00,60.99,61.05,60.7,60.77,123900.0,36.708,36.7442,36.5335,36.5756,123900.0
2012-11-01 11:30:00,60.78,60.96,60.71,60.81,140300.0,36.5817,36.69,36.5395,36.5997,140300.0
2012-11-01 12:00:00,60.82,60.88,60.77,60.83,130400.0,36.6057,36.6418,36.5756,36.6117,130400.0
2012-11-01 12:30:00,60.84,60.86,60.7,60.8,88000.0,36.6178,36.6298,36.5335,36.5937,88000.0
2012-11-01 13:00:00,60.82,60.93,60.82,60.84,59900.0,36.6057,36.6719,36.6057,36.6178,59900.0
2012-11-01 13:30:00,60.84,60.96,60.8,60.85,55300.0,36.6178,36.69,36.5937,36.6238,55300.0
2012-11-01 14:00:00,60.85,60.9,60.73,60.74,54100.0,36.6238,36.6539,36.5516,36.5576,54100.0
2012-11-01 14:30:00,60.75,60.8,60.48,60.48,89100.0,36.5636,36.5937,36.4011,36.4011,89100.0
2012-11-01 15:00:00,60.49,60.53,60.17,60.42,144700.0,36.4071,36.4312,36.2145,36.365,144700.0
2012-11-01 15:30:00,60.4,60.45,60.13,60.3,313300.0,36.3529,36.383,36.1904,36.2928,313300.0
2012-11-02 09:30:00,60.63,60.8,60.21,60.3,123500.0,36.4914,36.5937,36.2386,36.2928,123500.0
2012-11-02 10:00:00,60.3,60.55,60.22,60.52,82200.0,36.2928,36.4432,36.2446,36.4252,82200.0
2012-11-02 10:30:00,60.5,60.9,60.41,60.6,110700.0,36.4131,36.6539,36.359,36.4733,110700.0
2012-11-02 11:00:00,60.58,60.73,60.52,60.68,96800.0,36.4613,36.5516,36.4252,36.5215,96800.0
2012-11-02 11:30:00,60.68,60.82,60.6,60.75,93000.0,36.5215,36.6057,36.4733,36.5636,93000.0
2012-11-02 12:00:00,60.74,60.75,60.54,60.57,101500.0,36.5576,36.5636,36.4372,36.4553,101500.0
2012-11-02 12:30:00,60.57,60.65,60.33,60.39,45600.0,36.4553,36.5034,36.3108,36.3469,45600.0
2012-11-02 13:00:00,60.41,60.51,60.35,60.47,51500.0,36.359,36.4191,36.3228,36.3951,51500.0
2012-11-02 13:30:00,60.48,60.64,60.45,60.46,80500.0,36.4011,36.4974,36.383,36.3891,80500.0
2012-11-02 14:00:00,60.46,60.51,60.32,60.41,85400.0,36.3891,36.4191,36.3048,36.359,85400.0
2012-11-02 14:30:00,60.42,60.46,60.11,60.33,117400.0,36.365,36.3891,36.1784,36.3108,117400.0
2012-11-02 15:00:00,60.34,60.39,60.11,60.16,97700.0,36.3168,36.3469,36.1784,36.2085,97700.0
2012-11-02 15:30:00,60.18,60.2,59.95,59.99,263400.0,36.2205,36.2326,36.0821,36.1062,263400.0
2012-11-05 09:30:00,60.18,60.28,59.84,59.92,49100.0,36.2205,36.2807,36.0159,36.064,49100.0
2012-11-05 10:00:00,59.9,59.9,59.43,59.54,87900.0,36.052,36.052,35.7691,35.8353,87900.0
2012-11-05 10:30:00,59.5,59.65,59.47,59.55,96700.0,35.8113,35.9015,35.7932,35.8414,96700.0
2012-11-05 11:00:00,59.55,59.56,59.37,59.43,119100.0,35.8414,35.8474,35.733,35.7691,119100.0
2012-11-05 11:30:00,59.45,59.58,59.41,59.52,83800.0,35.7812,35.8594,35.7571,35.8233,83800.0
2012-11-05 12:00:00,59.51,59.6,59.41,59.53,196000.0,35.8173,35.8714,35.7571,35.8293,196000.0
2012-11-05 12:30:00,59.51,59.53,59.4,59.43,50200.0,35.8173,35.8293,35.7511,35.7691,50200.0
2012-11-05 13:00:00,59.43,59.56,59.42,59.5,64500.0,35.7691,35.8474,35.7631,35.8113,64500.0
2012-11-05 13:30:00,59.49,59.53,59.48,59.5,64800.0,35.8052,35.8293,35.7992,35.8113,64800.0
2012-11-05 14:00:00,59.5,59.56,59.43,59.48,148100.0,35.8113,35.8474,35.7691,35.7992,148100.0
2012-11-05 14:30:00,59.49,59.52,59.4,59.44,101800.0,35.8052,35.8233,35.7511,35.7751,101800.0
2012-11-05 15:00:00,59.45,59.51,59.25,59.33,137000.0,35.7812,35.8173,35.6608,35.7089,137000.0
2012-11-05 15:30:00,59.34,59.46,59.27,59.27,173700.0,35.715,35.7872,35.6728,35.6728,173700.0
2012-11-06 09:30:00,59.79,60.67,59.73,60.02,411000.0,35.9858,36.5154,35.9497,36.1242,411000.0
2012-11-06 10:00:00,60.03,60.11,59.64,59.95,360800.0,36.1303,36.1784,35.8955,36.0821,360800.0
2012-11-06 10:30:00,59.92,60.0,59.68,59.91,303000.0,36.064,36.1122,35.9196,36.058,303000.0
2012-11-06 11:00:00,59.9,60.11,59.82,60.0,249400.0,36.052,36.1784,36.0039,36.1122,249400.0
2012-11-06 11:30:00,60.0,60.28,59.96,60.22,92700.0,36.1122,36.2807,36.0881,36.2446,92700.0
2012-11-06 12:00:00,60.22,60.3,60.18,60.24,68600.0,36.2446,36.2928,36.2205,36.2566,68600.0
2012-11-06 12:30:00,60.24,60.29,60.22,60.24,39900.0,36.2566,36.2867,36.2446,36.2566,39900.0
2012-11-06 13:00:00,60.25,60.26,60.18,60.23,39700.0,36.2627,36.2687,36.2205,36.2506,39700.0
2012-11-06 13:30:00,60.23,60.33,60.2,60.26,71600.0,36.2506,36.3108,36.2326,36.2687,71600.0
2012-11-06 14:00:00,60.3,60.46,60.28,60.42,94400.0,36.2928,36.3891,36.2807,36.365,94400.0
2012-11-06 14:30:00,60.42,60.58,60.41,60.55,107000.0,36.365,36.4613,36.359,36.4432,107000.0
2012-11-06 15:00:00,60.54,60.61,60.47,60.5,131600.0,36.4372,36.4793,36.3951,36.4131,131600.0
2012-11-06 15:30:00,60.5,60.69,60.41,60.69,269400.0,36.4131,36.5275,36.359,36.5275,269400.0
2012-11-07 09:30:00,60.26,61.16,60.08,61.05,115100.0,36.2687,36.8104,36.1603,36.7442,115100.0
2012-11-07 10:00:00,61.03,61.35,60.88,61.04,129700.0,36.7321,36.9247,36.6418,36.7381,129700.0
2012-11-07 10:30:00,61.04,61.24,60.97,61.06,128300.0,36.7381,36.8585,36.696,36.7502,128300.0
2012-11-07 11:00:00,61.08,61.18,60.75,60.95,148100.0,36.7622,36.8224,36.5636,36.684,148100.0
2012-11-07 11:30:00,60.94,61.09,60.8,60.93,165800.0,36.678,36.7682,36.5937,36.6719,165800.0
2012-11-07 12:00:00,60.95,61.22,60.87,61.18,134600.0,36.684,36.8465,36.6358,36.8224,134600.0
2012-11-07 12:30:00,61.14,61.31,61.0,61.31,172000.0,36.7983,36.9006,36.7141,36.9006,172000.0
2012-11-07 13:00:00,61.3,61.48,61.23,61.35,111800.0,36.8946,37.003,36.8525,36.9247,111800.0
2012-11-07 13:30:00,61.34,61.5,61.3,61.41,116900.0,36.9187,37.015,36.8946,36.9608,116900.0
2012-11-07 14:00:00,61.41,61.75,61.31,61.73,168100.0,36.9608,37.1655,36.9006,37.1534,168100.0
2012-11-07 14:30:00,61.71,61.74,61.38,61.52,167500.0,37.1414,37.1594,36.9428,37.027,167500.0
2012-11-07 15:00:00,61.52,61.6,61.39,61.54,176300.0,37.027,37.0752,36.9488,37.0391,176300.0
2012-11-07 15:30:00,61.55,61.63,61.29,61.45,464600.0,37.0451,37.0932,36.8886,36.9849,464600.0
2012-11-08 09:30:00,61.5,61.77,61.35,61.49,87100.0,37.015,37.1775,36.9247,37.009,87100.0
2012-11-08 10:00:00,61.49,61.69,61.21,61.46,128600.0,37.009,37.1294,36.8405,36.9909,128600.0
2012-11-08 10:30:00,61.47,61.74,61.36,61.61,177100.0,36.9969,37.1594,36.9307,37.0812,177100.0
2012-11-08 11:00:00,61.62,61.74,61.39,61.39,67100.0,37.0872,37.1594,36.9488,36.9488,67100.0
2012-11-08 11:30:00,61.41,61.66,61.27,61.59,72700.0,36.9608,37.1113,36.8766,37.0692,72700.0
2012-11-08 12:00:00,61.57,61.6,61.42,61.46,66400.0,37.0571,37.0752,36.9669,36.9909,66400.0
2012-11-08 12:30:00,61.47,61.56,61.39,61.52,77500.0,36.9969,37.0511,36.9488,37.027,77500.0
2012-11-08 13:00:00,61.49,61.5,61.19,61.37,102400.0,37.009,37.015,36.8284,36.9368,102400.0
2012-11-08 13:30:00,61.34,61.45,61.29,61.43,71500.0,36.9187,36.9849,36.8886,36.9729,71500.0
2012-11-08 14:00:00,61.42,61.44,61.26,61.38,91300.0,36.9669,36.9789,36.8706,36.9428,91300.0
2012-11-08 14:30:00,61.35,61.44,61.29,61.35,119900.0,36.9247,36.9789,36.8886,36.9247,119900.0
2012-11-08 15:00:00,61.35,61.42,61.34,61.35,194100.0,36.9247,36.9669,36.9187,36.9247,194100.0
2012-11-08 15:30:00,61.35,61.39,61.13,61.29,359200.0,36.9247,36.9488,36.7923,36.8886,359200.0
2012-11-09 09:30:00,61.02,61.2,60.65,60.99,141700.0,36.7261,36.8344,36.5034,36.708,141700.0
2012-11-09 10:00:00,60.97,61.2,60.97,61.11,38200.0,36.696,36.8344,36.696,36.7803,38200.0
2012-11-09 10:30:00,61.06,61.45,61.06,61.4,49400.0,36.7502,36.9849,36.7502,36.9548,49400.0
2012-11-09 11:00:00,61.4,61.58,61.3,61.54,68100.0,36.9548,37.0631,36.8946,37.0391,68100.0
2012-11-09 11:30:00,61.55,61.63,61.4,61.53,52700.0,37.0451,37.0932,36.9548,37.0331,52700.0
2012-11-09 12:00:00,61.52,61.64,61.45,61.53,38700.0,37.027,37.0993,36.9849,37.0331,38700.0
2012-11-09 12:30:00,61.55,61.63,61.3,61.31,112900.0,37.0451,37.0932,36.8946,36.9006,112900.0
2012-11-09 13:00:00,61.3,61.5,61.2,61.36,51800.0,36.8946,37.015,36.8344,36.9307,51800.0
2012-11-09 13:30:00,61.36,61.52,61.34,61.43,50500.0,36.9307,37.027,36.9187,36.9729,50500.0
2012-11-09 14:00:00,61.42,61.65,61.36,61.61,67000.0,36.9669,37.1053,36.9307,37.0812,67000.0
2012-11-09 14:30:00,61.63,61.67,61.47,61.51,35200.0,37.0932,37.1173,36.9969,37.021,35200.0
2012-11-09 15:00:00,61.5,61.51,61.38,61.5,57800.0,37.015,37.021,36.9428,37.015,57800.0
2012-11-09 15:30:00,61.5,61.5,61.28,61.39,168600.0,37.015,37.015,36.8826,36.9488,168600.0
2012-11-12 09:30:00,61.12,61.42,60.81,60.96,62600.0,36.7863,36.9669,36.5997,36.69,62600.0
2012-11-12 10:00:00,61.0,61.15,60.93,61.13,40100.0,36.7141,36.8043,36.6719,36.7923,40100.0
2012-11-12 10:30:00,61.11,61.21,61.08,61.18,40700.0,36.7803,36.8405,36.7622,36.8224,40700.0
2012-11-12 11:00:00,61.17,61.46,61.17,61.45,41700.0,36.8164,36.9909,36.8164,36.9849,41700.0
2012-11-12 11:30:00,61.45,61.49,61.43,61.45,38100.0,36.9849,37.009,36.9729,36.9849,38100.0
2012-11-12 12:00:00,61.44,61.74,61.44,61.73,67800.0,36.9789,37.1594,36.9789,37.1534,67800.0
2012-11-12 12:30:00,61.74,61.87,61.64,61.68,38700.0,37.1594,37.2377,37.0993,37.1233,38700.0
2012-11-12 13:00:00,61.66,61.66,61.5,61.5,43400.0,37.1113,37.1113,37.015,37.015,43400.0
2012-11-12 13:30:00,61.5,61.6,61.37,61.58,38500.0,37.015,37.0752,36.9368,37.0631,38500.0
2012-11-12 14:00:00,61.56,61.61,61.5,61.56,37800.0,37.0511,37.0812,37.015,37.0511,37800.0
2012-11-12 14:30:00,61.57,61.68,61.53,61.66,100100.0,37.0571,37.1233,37.0331,37.1113,100100.0
2012-11-12 15:00:00,61.66,61.78,61.62,61.74,115300.0,37.1113,37.1835,37.0872,37.1594,115300.0
2012-11-12 15:30:00,61.76,61.78,61.64,61.76,205300.0,37.1715,37.1835,37.0993,37.1715,205300.0
2012-11-13 09:30:00,61.21,61.71,61.09,61.64,86600.0,36.8405,37.1414,36.7682,37.0993,86600.0
2012-11-13 10:00:00,61.61,61.88,61.6,61.75,89100.0,37.0812,37.2437,37.0752,37.1655,89100.0
2012-11-13 10:30:00,61.75,61.98,61.72,61.98,121600.0,37.1655,37.3039,37.1474,37.3039,121600.0
2012-11-13 11:00:00,61.95,62.27,61.93,62.22,128000.0,37.2858,37.4784,37.2738,37.4483,128000.0
2012-11-13 11:30:00,62.24,62.27,62.13,62.21,108400.0,37.4604,37.4784,37.3942,37.4423,108400.0
2012-11-13 12:00:00,62.2,62.22,62.12,62.2,113000.0,37.4363,37.4483,37.3882,37.4363,113000.0
2012-11-13 12:30:00,62.17,62.22,61.7,61.75,54800.0,37.4183,37.4483,37.1354,37.1655,54800.0
2012-11-13 13:00:00,61.76,61.83,61.69,61.74,50200.0,37.1715,37.2136,37.1294,37.1594,50200.0
2012-11-13 13:30:00,61.75,61.88,61.72,61.86,35400.0,37.1655,37.2437,37.1474,37.2317,35400.0
2012-11-13 14:00:00,61.89,62.26,61.87,62.25,71100.0,37.2497,37.4724,37.2377,37.4664,71100.0
2012-11-13 14:30:00,62.26,62.31,61.95,61.97,78000.0,37.4724,37.5025,37.2858,37.2979,78000.0
2012-11-13 15:00:00,61.97,61.97,61.72,61.9,120900.0,37.2979,37.2979,37.1474,37.2557,120900.0
2012-11-13 15:30:00,61.9,61.98,61.57,61.96,346100.0,37.2557,37.3039,37.0571,37.2919,346100.0
2012-11-14 09:30:00,61.67,61.85,61.13,61.15,55000.0,37.1173,37.2257,36.7923,36.8043,55000.0
2012-11-14 10:00:00,61.15,61.27,61.02,61.14,86500.0,36.8043,36.8766,36.7261,36.7983,86500.0
2012-11-14 10:30:00,61.13,61.15,60.8,60.85,92600.0,36.7923,36.8043,36.5937,36.6238,92600.0
2012-11-14 11:00:00,60.85,61.24,60.82,61.11,61700.0,36.6238,36.8585,36.6057,36.7803,61700.0
2012-11-14 11:30:00,61.13,61.22,60.99,61.1,47700.0,36.7923,36.8465,36.708,36.7743,47700.0
2012-11-14 12:00:00,61.08,61.19,60.95,60.99,62000.0,36.7622,36.8284,36.684,36.708,62000.0
2012-11-14 12:30:00,60.98,61.04,60.5,60.51,42300.0,36.702,36.7381,36.4131,36.4191,42300.0
2012-11-14 13:00:00,60.56,60.77,60.42,60.74,45700.0,36.4492,36.5756,36.365,36.5576,45700.0
2012-11-14 13:30:00,60.75,60.75,60.53,60.67,191700.0,36.5636,36.5636,36.4312,36.5154,191700.0
2012-11-14 14:00:00,60.66,60.8,60.58,60.75,60200.0,36.5094,36.5937,36.4613,36.5636,60200.0
2012-11-14 14:30:00,60.76,60.76,60.55,60.61,153900.0,36.5696,36.5696,36.4432,36.4793,153900.0
2012-11-14 15:00:00,60.6,60.63,60.12,60.25,207900.0,36.4733,36.4914,36.1844,36.2627,207900.0
2012-11-14 15:30:00,60.27,60.46,60.03,60.32,318900.0,36.2747,36.3891,36.1303,36.3048,318900.0
2012-11-15 09:30:00,60.41,61.27,60.37,60.95,58100.0,36.359,36.8766,36.3349,36.684,58100.0
2012-11-15 10:00:00,60.85,61.03,60.79,61.0,97300.0,36.6238,36.7321,36.5877,36.7141,97300.0
2012-11-15 10:30:00,60.97,61.22,60.86,60.9,80400.0,36.696,36.8465,36.6298,36.6539,80400.0
2012-11-15 11:00:00,60.9,61.03,60.85,60.85,65400.0,36.6539,36.7321,36.6238,36.6238,65400.0
2012-11-15 11:30:00,60.85,60.94,60.64,60.74,112000.0,36.6238,36.678,36.4974,36.5576,112000.0
2012-11-15 12:00:00,60.74,60.97,60.72,60.82,39900.0,36.5576,36.696,36.5455,36.6057,39900.0
2012-11-15 12:30:00,60.84,60.95,60.68,60.89,30600.0,36.6178,36.684,36.5215,36.6479,30600.0
2012-11-15 13:00:00,60.92,61.65,60.75,61.58,93100.0,36.6659,37.1053,36.5636,37.0631,93100.0
2012-11-15 13:30:00,61.59,61.96,61.53,61.69,77600.0,37.0692,37.2919,37.0331,37.1294,77600.0
2012-11-15 14:00:00,61.65,61.69,61.21,61.27,45500.0,37.1053,37.1294,36.8405,36.8766,45500.0
2012-11-15 14:30:00,61.27,61.36,61.1,61.23,53900.0,36.8766,36.9307,36.7743,36.8525,53900.0
2012-11-15 15:00:00,61.21,61.23,60.94,60.98,93600.0,36.8405,36.8525,36.678,36.702,93600.0
2012-11-15 15:30:00,60.98,61.16,60.94,61.0,248800.0,36.702,36.8104,36.678,36.7141,248800.0
2012-11-16 09:30:00,61.07,61.24,60.65,61.05,76800.0,36.7562,36.8585,36.5034,36.7442,76800.0
2012-11-16 10:00:00,61.05,61.48,60.94,61.36,55200.0,36.7442,37.003,36.678,36.9307,55200.0
2012-11-16 10:30:00,61.35,61.36,60.87,60.91,38700.0,36.9247,36.9307,36.6358,36.6599,38700.0
2012-11-16 11:00:00,60.92,61.1,60.85,60.97,20300.0,36.6659,36.7743,36.6238,36.696,20300.0
2012-11-16 11:30:00,61.0,61.47,61.0,61.46,44100.0,36.7141,36.9969,36.7141,36.9909,44100.0
2012-11-16 12:00:00,61.46,61.48,61.1,61.31,39600.0,36.9909,37.003,36.7743,36.9006,39600.0
2012-11-16 12:30:00,61.37,61.56,61.26,61.27,32400.0,36.9368,37.0511,36.8706,36.8766,32400.0
2012-11-16 13:00:00,61.26,61.56,61.25,61.53,41500.0,36.8706,37.0511,36.8645,37.0331,41500.0
2012-11-16 13:30:00,61.55,61.71,61.51,61.65,52800.0,37.0451,37.1414,37.021,37.1053,52800.0
2012-11-16 14:00:00,61.67,61.67,61.54,61.65,102700.0,37.1173,37.1173,37.0391,37.1053,102700.0
2012-11-16 14:30:00,61.64,61.73,61.49,61.66,92400.0,37.0993,37.1534,37.009,37.1113,92400.0
2012-11-16 15:00:00,61.68,61.84,61.59,61.77,73200.0,37.1233,37.2196,37.0692,37.1775,73200.0
2012-11-16 15:30:00,61.79,61.96,61.77,61.9,175300.0,37.1895,37.2919,37.1775,37.2557,175300.0
2012-11-19 09:30:00,62.48,62.8,62.06,62.28,60800.0,37.6048,37.7974,37.352,37.4845,60800.0
2012-11-19 10:00:00,62.29,62.31,61.68,61.73,64500.0,37.4905,37.5025,37.1233,37.1534,64500.0
2012-11-19 10:30:00,61.78,61.98,61.75,61.87,41500.0,37.1835,37.3039,37.1655,37.2377,41500.0
2012-11-19 11:00:00,61.86,61.98,61.82,61.91,41300.0,37.2317,37.3039,37.2076,37.2618,41300.0
2012-11-19 11:30:00,61.9,62.01,61.86,61.92,48400.0,37.2557,37.322,37.2317,37.2678,48400.0
2012-11-19 12:00:00,61.9,62.07,61.85,62.06,126700.0,37.2557,37.3581,37.2257,37.352,126700.0
2012-11-19 12:30:00,62.05,62.43,62.05,62.41,112600.0,37.346,37.5747,37.346,37.5627,112600.0
2012-11-19 13:00:00,62.4,62.48,62.29,62.45,58400.0,37.5567,37.6048,37.4905,37.5868,58400.0
2012-11-19 13:30:00,62.45,62.5,62.3,62.46,85200.0,37.5868,37.6169,37.4965,37.5928,85200.0
2012-11-19 14:00:00,62.47,62.6,62.43,62.45,73200.0,37.5988,37.6771,37.5747,37.5868,73200.0
2012-11-19 14:30:00,62.46,62.56,62.42,62.46,111100.0,37.5928,37.653,37.5687,37.5928,111100.0
2012-11-19 15:00:00,62.46,62.65,62.45,62.6,118800.0,37.5928,37.7072,37.5868,37.6771,118800.0
2012-11-19 15:30:00,62.6,62.77,62.45,62.62,236800.0,37.6771,37.7794,37.5868,37.6891,236800.0
2012-11-20 09:30:00,62.89,63.07,62.52,62.59,169600.0,37.8516,37.9599,37.6289,37.671,169600.0
2012-11-20 10:00:00,62.59,62.8,62.54,62.77,89200.0,37.671,37.7974,37.6409,37.7794,89200.0
2012-11-20 10:30:00,62.77,63.33,62.75,63.26,114800.0,37.7794,38.1164,37.7673,38.0743,114800.0
2012-11-20 11:00:00,63.28,63.39,63.07,63.15,83800.0,38.0863,38.1525,37.9599,38.0081,83800.0
2012-11-20 11:30:00,63.14,63.5,63.08,63.44,113800.0,38.0021,38.2187,37.966,38.1826,113800.0
2012-11-20 12:00:00,63.39,63.44,63.2,63.28,103700.0,38.1525,38.1826,38.0382,38.0863,103700.0
2012-11-20 12:30:00,63.32,63.41,63.24,63.4,61600.0,38.1104,38.1646,38.0623,38.1586,61600.0
2012-11-20 13:00:00,63.39,63.44,63.15,63.19,97600.0,38.1525,38.1826,38.0081,38.0322,97600.0
2012-11-20 13:30:00,63.18,63.35,63.08,63.1,71300.0,38.0261,38.1285,37.966,37.978,71300.0
2012-11-20 14:00:00,63.1,63.37,63.1,63.37,92600.0,37.978,38.1405,37.978,38.1405,92600.0
2012-11-20 14:30:00,63.35,63.48,63.27,63.41,126200.0,38.1285,38.2067,38.0803,38.1646,126200.0
2012-11-20 15:00:00,63.41,63.65,63.39,63.56,149000.0,38.1646,38.309,38.1525,38.2549,149000.0
2012-11-20 15:30:00,63.54,63.72,63.5,63.7,235400.0,38.2428,38.3512,38.2187,38.3391,235400.0
2012-11-21 09:30:00,63.41,63.96,63.36,63.8,136000.0,38.1646,38.4956,38.1345,38.3993,136000.0
2012-11-21 10:00:00,63.8,64.11,63.74,64.0,82500.0,38.3993,38.5859,38.3632,38.5197,82500.0
2012-11-21 10:30:00,64.0,64.14,63.5,63.68,84100.0,38.5197,38.6039,38.2187,38.3271,84100.0
2012-11-21 11:00:00,63.69,64.02,63.66,63.69,141600.0,38.3331,38.5317,38.315,38.3331,141600.0
2012-11-21 11:30:00,63.72,63.72,63.41,63.42,63900.0,38.3512,38.3512,38.1646,38.1706,63900.0
2012-11-21 12:00:00,63.46,63.47,63.32,63.43,38000.0,38.1947,38.2007,38.1104,38.1766,38000.0
2012-11-21 12:30:00,63.4,63.45,63.27,63.32,34000.0,38.1586,38.1886,38.0803,38.1104,34000.0
2012-11-21 13:00:00,63.29,63.41,63.27,63.27,33400.0,38.0923,38.1646,38.0803,38.0803,33400.0
2012-11-21 13:30:00,63.29,63.34,63.2,63.25,51200.0,38.0923,38.1224,38.0382,38.0683,51200.0
2012-11-21 14:00:00,63.25,63.36,63.22,63.34,63900.0,38.0683,38.1345,38.0502,38.1224,63900.0
2012-11-21 14:30:00,63.31,63.4,63.27,63.32,85100.0,38.1044,38.1586,38.0803,38.1104,85100.0
2012-11-21 15:00:00,63.31,63.43,63.2,63.29,74100.0,38.1044,38.1766,38.0382,38.0923,74100.0
2012-11-21 15:30:00,63.29,63.42,63.22,63.4,111400.0,38.0923,38.1706,38.0502,38.1586,111400.0
2012-11-23 09:30:00,63.8,64.39,63.6,64.09,55900.0,38.3993,38.7544,38.2789,38.5738,55900.0
2012-11-23 10:00:00,64.11,64.4,64.07,64.38,31900.0,38.5859,38.7604,38.5618,38.7484,31900.0
2012-11-23 10:30:00,64.35,64.41,64.0,64.07,35500.0,38.7303,38.7664,38.5197,38.5618,35500.0
2012-11-23 11:00:00,64.06,64.35,63.91,63.97,23300.0,38.5558,38.7303,38.4655,38.5016,23300.0
2012-11-23 11:30:00,63.99,64.41,63.93,64.34,36900.0,38.5137,38.7664,38.4775,38.7243,36900.0
2012-11-23 12:00:00,64.34,64.41,64.0,64.13,34100.0,38.7243,38.7664,38.5197,38.5979,34100.0
2012-11-23 12:30:00,64.13,64.42,64.13,64.4,103000.0,38.5979,38.7725,38.5979,38.7604,103000.0
2012-11-26 09:30:00,64.07,64.91,64.0,64.45,68500.0,38.5618,39.0674,38.5197,38.7905,68500.0
2012-11-26 10:00:00,64.52,64.53,64.0,64.01,91100.0,38.8326,38.8387,38.5197,38.5257,91100.0
2012-11-26 10:30:00,64.03,64.2,63.7,63.72,60100.0,38.5377,38.64,38.3391,38.3512,60100.0
2012-11-26 11:00:00,63.76,63.92,63.61,63.8,36800.0,38.3752,38.4715,38.2849,38.3993,36800.0
2012-11-26 11:30:00,63.78,63.78,63.57,63.7,40600.0,38.3873,38.3873,38.2609,38.3391,40600.0
2012-11-26 12:00:00,63.7,63.92,63.56,63.83,43900.0,38.3391,38.4715,38.2549,38.4174,43900.0
2012-11-26 12:30:00,63.81,63.9,63.64,63.73,31100.0,38.4053,38.4595,38.303,38.3572,31100.0
2012-11-26 13:00:00,63.7,63.83,63.56,63.56,88000.0,38.3391,38.4174,38.2549,38.2549,88000.0
2012-11-26 13:30:00,63.55,63.66,63.48,63.58,33500.0,38.2488,38.315,38.2067,38.2669,33500.0
2012-11-26 14:00:00,63.55,63.77,63.46,63.6,41400.0,38.2488,38.3812,38.1947,38.2789,41400.0
2012-11-26 14:30:00,63.62,63.77,63.6,63.63,58300.0,38.291,38.3812,38.2789,38.297,58300.0
2012-11-26 15:00:00,63.66,63.96,63.62,63.91,97200.0,38.315,38.4956,38.291,38.4655,97200.0
2012-11-26 15:30:00,63.9,64.16,63.69,64.13,128500.0,38.4595,38.616,38.3331,38.5979,128500.0
2012-11-27 09:30:00,63.44,63.73,63.4,63.67,167100.0,38.1826,38.3572,38.1586,38.3211,167100.0
2012-11-27 10:00:00,63.67,63.73,63.36,63.54,100400.0,38.3211,38.3572,38.1345,38.2428,100400.0
2012-11-27 10:30:00,63.56,63.75,63.43,63.69,82200.0,38.2549,38.3692,38.1766,38.3331,82200.0
2012-11-27 11:00:00,63.71,64.22,63.57,64.1,64400.0,38.3451,38.6521,38.2609,38.5799,64400.0
2012-11-27 11:30:00,64.12,64.25,63.76,64.15,38500.0,38.5919,38.6701,38.3752,38.61,38500.0
2012-11-27 12:00:00,64.12,64.37,64.12,64.22,43000.0,38.5919,38.7424,38.5919,38.6521,43000.0
2012-11-27 12:30:00,64.17,64.4,64.11,64.32,38300.0,38.622,38.7604,38.5859,38.7123,38300.0
2012-11-27 13:00:00,64.29,64.31,63.73,63.9,35800.0,38.6942,38.7063,38.3572,38.4595,35800.0
2012-11-27 13:30:00,63.87,64.19,63.87,64.09,37900.0,38.4414,38.634,38.4414,38.5738,37900.0
2012-11-27 14:00:00,64.1,64.22,63.97,64.0,48800.0,38.5799,38.6521,38.5016,38.5197,48800.0
2012-11-27 14:30:00,64.0,64.14,63.9,64.11,57000.0,38.5197,38.6039,38.4595,38.5859,57000.0
2012-11-27 15:00:00,64.12,64.28,64.06,64.14,68400.0,38.5919,38.6882,38.5558,38.6039,68400.0
2012-11-27 15:30:00,64.13,64.27,63.99,64.25,284400.0,38.5979,38.6822,38.5137,38.6701,284400.0
2012-11-28 09:30:00,64.25,64.37,63.81,63.89,39400.0,38.6701,38.7424,38.4053,38.4535,39400.0
2012-11-28 10:00:00,63.87,64.44,63.57,64.35,72900.0,38.4414,38.7845,38.2609,38.7303,72900.0
2012-11-28 10:30:00,64.39,64.45,64.08,64.08,30200.0,38.7544,38.7905,38.5678,38.5678,30200.0
2012-11-28 11:00:00,64.05,64.21,63.99,64.06,39100.0,38.5498,38.6461,38.5137,38.5558,39100.0
2012-11-28 11:30:00,64.08,64.17,64.0,64.07,24200.0,38.5678,38.622,38.5197,38.5618,24200.0
2012-11-28 12:00:00,64.07,64.23,63.99,64.1,66600.0,38.5618,38.6581,38.5137,38.5799,66600.0
2012-11-28 12:30:00,64.1,64.22,63.96,64.02,24000.0,38.5799,38.6521,38.4956,38.5317,24000.0
2012-11-28 13:00:00,63.99,64.22,63.99,64.04,24400.0,38.5137,38.6521,38.5137,38.5437,24400.0
2012-11-28 13:30:00,64.03,64.06,63.9,64.02,28200.0,38.5377,38.5558,38.4595,38.5317,28200.0
2012-11-28 14:00:00,64.03,64.14,63.97,64.14,27000.0,38.5377,38.6039,38.5016,38.6039,27000.0
2012-11-28 14:30:00,64.14,64.34,64.14,64.25,50100.0,38.6039,38.7243,38.6039,38.6701,50100.0
2012-11-28 15:00:00,64.23,64.33,64.1,64.16,49700.0,38.6581,38.7183,38.5799,38.616,49700.0
2012-11-28 15:30:00,64.17,64.3,63.98,64.28,220100.0,38.622,38.7002,38.5076,38.6882,220100.0
2012-11-29 09:30:00,64.71,64.72,63.9,63.98,39100.0,38.947,38.953,38.4595,38.5076,39100.0
2012-11-29 10:00:00,64.0,64.21,63.98,64.1,38200.0,38.5197,38.6461,38.5076,38.5799,38200.0
2012-11-29 10:30:00,64.09,64.2,64.05,64.18,24400.0,38.5738,38.64,38.5498,38.628,24400.0
2012-11-29 11:00:00,64.18,64.32,64.09,64.21,31600.0,38.628,38.7123,38.5738,38.6461,31600.0
2012-11-29 11:30:00,64.17,64.19,63.91,64.12,63500.0,38.622,38.634,38.4655,38.5919,63500.0
2012-11-29 12:00:00,64.12,64.46,64.09,64.36,27300.0,38.5919,38.7965,38.5738,38.7363,27300.0
2012-11-29 12:30:00,64.38,64.4,64.27,64.28,16700.0,38.7484,38.7604,38.6822,38.6882,16700.0
2012-11-29 13:00:00,64.29,64.29,64.14,64.25,24400.0,38.6942,38.6942,38.6039,38.6701,24400.0
2012-11-29 13:30:00,64.27,64.39,64.18,64.18,39100.0,38.6822,38.7544,38.628,38.628,39100.0
2012-11-29 14:00:00,64.18,64.46,64.09,64.41,127300.0,38.628,38.7965,38.5738,38.7664,127300.0
2012-11-29 14:30:00,64.42,64.45,64.19,64.23,56100.0,38.7725,38.7905,38.634,38.6581,56100.0
2012-11-29 15:00:00,64.22,64.34,64.13,64.26,58500.0,38.6521,38.7243,38.5979,38.6762,58500.0
2012-11-29 15:30:00,64.27,64.43,64.18,64.3,174400.0,38.6822,38.7785,38.628,38.7002,174400.0
2012-11-30 09:30:00,64.61,65.07,64.53,64.72,65200.0,38.8868,39.1637,38.8387,38.953,65200.0
2012-11-30 10:00:00,64.77,64.79,64.41,64.43,49500.0,38.9831,38.9952,38.7664,38.7785,49500.0
2012-11-30 10:30:00,64.42,64.56,64.29,64.45,50900.0,38.7725,38.8567,38.6942,38.7905,50900.0
2012-11-30 11:00:00,64.45,64.52,64.25,64.45,67300.0,38.7905,38.8326,38.6701,38.7905,67300.0
2012-11-30 11:30:00,64.49,64.75,64.45,64.67,65300.0,38.8146,38.9711,38.7905,38.9229,65300.0
2012-11-30 12:00:00,64.7,64.75,64.59,64.71,42100.0,38.941,38.9711,38.8748,38.947,42100.0
2012-11-30 12:30:00,64.73,64.75,64.57,64.66,34500.0,38.959,38.9711,38.8627,38.9169,34500.0
2012-11-30 13:00:00,64.67,64.74,64.63,64.72,32600.0,38.9229,38.9651,38.8989,38.953,32600.0
2012-11-30 13:30:00,64.72,64.94,64.64,64.9,56600.0,38.953,39.0854,38.9049,39.0614,56600.0
2012-11-30 14:00:00,64.9,64.94,64.72,64.74,48700.0,39.0614,39.0854,38.953,38.9651,48700.0
2012-11-30 14:30:00,64.77,64.86,64.59,64.68,56500.0,38.9831,39.0373,38.8748,38.9289,56500.0
2012-11-30 15:00:00,64.67,64.7,64.58,64.64,109100.0,38.9229,38.941,38.8688,38.9049,109100.0
2012-11-30 15:30:00,64.64,64.66,64.39,64.52,224800.0,38.9049,38.9169,38.7544,38.8326,224800.0
2012-12-03 09:30:00,65.24,65.7,65.2,65.36,129400.0,39.266,39.5429,39.2419,39.3382,129400.0
2012-12-03 10:00:00,65.32,65.74,65.23,65.52,69300.0,39.3141,39.5669,39.26,39.4345,69300.0
2012-12-03 10:30:00,65.53,65.66,65.35,65.42,47600.0,39.4405,39.5188,39.3322,39.3743,47600.0
2012-12-03 11:00:00,65.42,65.43,65.23,65.3,651900.0,39.3743,39.3803,39.26,39.3021,651900.0
2012-12-03 11:30:00,65.26,65.35,65.1,65.33,47800.0,39.278,39.3322,39.1817,39.3202,47800.0
2012-12-03 12:00:00,65.33,65.35,65.22,65.23,53200.0,39.3202,39.3322,39.254,39.26,53200.0
2012-12-03 12:30:00,65.23,65.31,65.2,65.23,50900.0,39.26,39.3081,39.2419,39.26,50900.0
2012-12-03 13:00:00,65.23,65.25,65.1,65.1,48600.0,39.26,39.272,39.1817,39.1817,48600.0
2012-12-03 13:30:00,65.1,65.31,65.08,65.31,71100.0,39.1817,39.3081,39.1697,39.3081,71100.0
2012-12-03 14:00:00,65.3,65.5,65.28,65.49,85200.0,39.3021,39.4225,39.2901,39.4165,85200.0
2012-12-03 14:30:00,65.49,65.6,65.35,65.56,63300.0,39.4165,39.4827,39.3322,39.4586,63300.0
2012-12-03 15:00:00,65.57,65.63,65.39,65.58,114400.0,39.4646,39.5007,39.3563,39.4706,114400.0
2012-12-03 15:30:00,65.57,65.85,65.51,65.71,178300.0,39.4646,39.6331,39.4285,39.5489,178300.0
2012-12-04 09:30:00,65.7,65.73,65.13,65.33,47400.0,39.5429,39.5609,39.1998,39.3202,47400.0
2012-12-04 10:00:00,65.34,65.69,65.34,65.55,58400.0,39.3262,39.5368,39.3262,39.4526,58400.0
2012-12-04 10:30:00,65.55,65.65,65.3,65.39,59500.0,39.4526,39.5128,39.3021,39.3563,59500.0
2012-12-04 11:00:00,65.37,65.44,65.28,65.33,56000.0,39.3442,39.3864,39.2901,39.3202,56000.0
2012-12-04 11:30:00,65.33,65.43,65.32,65.37,16100.0,39.3202,39.3803,39.3141,39.3442,16100.0
2012-12-04 12:00:00,65.32,65.45,65.28,65.34,42800.0,39.3141,39.3924,39.2901,39.3262,42800.0
2012-12-04 12:30:00,65.35,65.57,65.28,65.49,51500.0,39.3322,39.4646,39.2901,39.4165,51500.0
2012-12-04 13:00:00,65.49,65.65,65.37,65.59,36300.0,39.4165,39.5128,39.3442,39.4766,36300.0
2012-12-04 13:30:00,65.62,65.85,65.58,65.72,57600.0,39.4947,39.6331,39.4706,39.5549,57600.0
2012-12-04 14:00:00,65.75,65.87,65.75,65.82,53000.0,39.5729,39.6452,39.5729,39.6151,53000.0
2012-12-04 14:30:00,65.82,66.02,65.8,65.97,83300.0,39.6151,39.7355,39.603,39.7054,83300.0
2012-12-04 15:00:00,65.96,66.18,65.77,66.07,117800.0,39.6993,39.8318,39.585,39.7655,117800.0
2012-12-04 15:30:00,66.07,66.08,65.8,65.83,176900.0,39.7655,39.7716,39.603,39.6211,176900.0
2012-12-05 09:30:00,66.01,66.25,65.43,65.77,104400.0,39.7294,39.8739,39.3803,39.585,104400.0
2012-12-05 10:00:00,65.83,66.02,65.47,65.63,65100.0,39.6211,39.7355,39.4044,39.5007,65100.0
2012-12-05 10:30:00,65.62,65.71,65.52,65.65,65400.0,39.4947,39.5489,39.4345,39.5128,65400.0
2012-12-05 11:00:00,65.65,65.83,65.58,65.7,64600.0,39.5128,39.6211,39.4706,39.5429,64600.0
2012-12-05 11:30:00,65.73,65.83,65.68,65.76,67600.0,39.5609,39.6211,39.5308,39.579,67600.0
2012-12-05 12:00:00,65.76,65.95,65.76,65.8,71800.0,39.579,39.6933,39.579,39.603,71800.0
2012-12-05 12:30:00,65.82,65.84,65.71,65.78,66000.0,39.6151,39.6271,39.5489,39.591,66000.0
2012-12-05 13:00:00,65.77,65.82,65.67,65.68,47400.0,39.585,39.6151,39.5248,39.5308,47400.0
2012-12-05 13:30:00,65.68,65.74,65.49,65.51,43000.0,39.5308,39.5669,39.4165,39.4285,43000.0
2012-12-05 14:00:00,65.5,65.69,65.44,65.56,87100.0,39.4225,39.5368,39.3864,39.4586,87100.0
2012-12-05 14:30:00,65.58,65.71,65.54,65.66,70900.0,39.4706,39.5489,39.4466,39.5188,70900.0
2012-12-05 15:00:00,65.64,65.71,65.52,65.53,139800.0,39.5067,39.5489,39.4345,39.4405,139800.0
2012-12-05 15:30:00,65.55,65.61,65.49,65.59,183900.0,39.4526,39.4887,39.4165,39.4766,183900.0
2012-12-06 09:30:00,65.97,66.42,65.57,66.18,108600.0,39.7054,39.9762,39.4646,39.8318,108600.0
2012-12-06 10:00:00,66.2,66.2,66.0,66.1,94700.0,39.8438,39.8438,39.7234,39.7836,94700.0
2012-12-06 10:30:00,66.08,66.11,65.55,65.58,94400.0,39.7716,39.7896,39.4526,39.4706,94400.0
2012-12-06 11:00:00,65.59,65.67,65.48,65.5,53900.0,39.4766,39.5248,39.4104,39.4225,53900.0
2012-12-06 11:30:00,65.53,65.53,65.4,65.45,43200.0,39.4405,39.4405,39.3623,39.3924,43200.0
2012-12-06 12:00:00,65.47,65.52,65.32,65.36,108800.0,39.4044,39.4345,39.3141,39.3382,108800.0
2012-12-06 12:30:00,65.38,65.5,65.36,65.4,37600.0,39.3503,39.4225,39.3382,39.3623,37600.0
2012-12-06 13:00:00,65.39,65.49,65.37,65.46,49200.0,39.3563,39.4165,39.3442,39.3984,49200.0
2012-12-06 13:30:00,65.47,65.54,65.42,65.45,73100.0,39.4044,39.4466,39.3743,39.3924,73100.0
2012-12-06 14:00:00,65.45,65.53,65.42,65.51,87400.0,39.3924,39.4405,39.3743,39.4285,87400.0
2012-12-06 14:30:00,65.51,65.63,65.48,65.58,37800.0,39.4285,39.5007,39.4104,39.4706,37800.0
2012-12-06 15:00:00,65.58,65.66,65.46,65.61,88300.0,39.4706,39.5188,39.3984,39.4887,88300.0
2012-12-06 15:30:00,65.61,65.69,65.57,65.65,225200.0,39.4887,39.5368,39.4646,39.5128,225200.0
2012-12-07 09:30:00,65.92,66.2,65.45,65.76,38000.0,39.6753,39.8438,39.3924,39.579,38000.0
2012-12-07 10:00:00,65.76,65.89,65.61,65.75,52000.0,39.579,39.6572,39.4887,39.5729,52000.0
2012-12-07 10:30:00,65.77,65.83,65.63,65.74,33600.0,39.585,39.6211,39.5007,39.5669,33600.0
2012-12-07 11:00:00,65.73,65.82,65.64,65.82,75400.0,39.5609,39.6151,39.5067,39.6151,75400.0
2012-12-07 11:30:00,65.77,65.83,65.61,65.7,12600.0,39.585,39.6211,39.4887,39.5429,12600.0
2012-12-07 12:00:00,65.7,65.89,65.63,65.81,21800.0,39.5429,39.6572,39.5007,39.6091,21800.0
2012-12-07 12:30:00,65.84,65.91,65.81,65.91,33500.0,39.6271,39.6692,39.6091,39.6692,33500.0
2012-12-07 13:00:00,65.93,65.96,65.87,65.89,37400.0,39.6813,39.6993,39.6452,39.6572,37400.0
2012-12-07 13:30:00,65.93,66.01,65.9,66.0,20200.0,39.6813,39.7294,39.6632,39.7234,20200.0
2012-12-07 14:00:00,66.0,66.0,65.84,65.86,54100.0,39.7234,39.7234,39.6271,39.6392,54100.0
2012-12-07 14:30:00,65.86,65.95,65.83,65.89,50500.0,39.6392,39.6933,39.6211,39.6572,50500.0
2012-12-07 15:00:00,65.91,66.03,65.9,66.02,46600.0,39.6692,39.7415,39.6632,39.7355,46600.0
2012-12-07 15:30:00,66.02,66.04,65.83,65.93,156100.0,39.7355,39.7475,39.6211,39.6813,156100.0
2012-12-10 09:30:00,65.92,66.23,65.79,66.23,29900.0,39.6753,39.8618,39.597,39.8618,29900.0
2012-12-10 10:00:00,66.18,66.41,66.06,66.1,31700.0,39.8318,39.9702,39.7595,39.7836,31700.0
2012-12-10 10:30:00,66.11,66.31,66.03,66.3,31600.0,39.7896,39.91,39.7415,39.904,31600.0
2012-12-10 11:00:00,66.3,66.38,66.22,66.37,62900.0,39.904,39.9521,39.8558,39.9461,62900.0
2012-12-10 11:30:00,66.36,66.4,66.25,66.33,17900.0,39.9401,39.9642,39.8739,39.922,17900.0
2012-12-10 12:00:00,66.31,66.34,66.22,66.22,13100.0,39.91,39.9281,39.8558,39.8558,13100.0
2012-12-10 12:30:00,66.19,66.28,66.16,66.17,25000.0,39.8378,39.8919,39.8197,39.8257,25000.0
2012-12-10 13:00:00,66.16,66.21,66.02,66.05,26700.0,39.8197,39.8498,39.7355,39.7535,26700.0
2012-12-10 13:30:00,66.02,66.26,66.01,66.19,92100.0,39.7355,39.8799,39.7294,39.8378,92100.0
2012-12-10 14:00:00,66.2,66.25,66.15,66.2,42600.0,39.8438,39.8739,39.8137,39.8438,42600.0
2012-12-10 14:30:00,66.2,66.25,66.12,66.18,50800.0,39.8438,39.8739,39.7956,39.8318,50800.0
2012-12-10 15:00:00,66.18,66.32,66.18,66.24,38600.0,39.8318,39.916,39.8318,39.8679,38600.0
2012-12-10 15:30:00,66.2,66.43,66.19,66.37,171200.0,39.8438,39.9822,39.8378,39.9461,171200.0
2012-12-11 09:30:00,66.75,67.07,66.41,66.53,53600.0,40.1748,40.3674,39.9702,40.0424,53600.0
2012-12-11 10:00:00,66.56,66.81,66.53,66.78,90100.0,40.0605,40.2109,40.0424,40.1929,90100.0
2012-12-11 10:30:00,66.77,67.07,66.75,67.06,122800.0,40.1869,40.3674,40.1748,40.3614,122800.0
2012-12-11 11:00:00,67.05,67.11,66.97,67.02,93300.0,40.3554,40.3915,40.3072,40.3373,93300.0
2012-12-11 11:30:00,67.02,67.03,66.74,66.83,55700.0,40.3373,40.3433,40.1688,40.223,55700.0
2012-12-11 12:00:00,66.82,66.89,66.48,66.53,36400.0,40.2169,40.2591,40.0123,40.0424,36400.0
2012-12-11 12:30:00,66.52,66.8,66.49,66.7,57200.0,40.0364,40.2049,40.0183,40.1447,57200.0
2012-12-11 13:00:00,66.7,66.78,66.62,66.72,84800.0,40.1447,40.1929,40.0966,40.1568,84800.0
2012-12-11 13:30:00,66.73,66.96,66.7,66.96,59400.0,40.1628,40.3012,40.1447,40.3012,59400.0
2012-12-11 14:00:00,66.97,67.11,66.93,67.11,71000.0,40.3072,40.3915,40.2832,40.3915,71000.0
2012-12-11 14:30:00,67.12,67.24,67.1,67.21,81000.0,40.3975,40.4697,40.3855,40.4517,81000.0
2012-12-11 15:00:00,67.2,67.24,67.08,67.21,105300.0,40.4457,40.4697,40.3734,40.4517,105300.0
2012-12-11 15:30:00,67.21,67.32,67.2,67.31,158000.0,40.4517,40.5179,40.4457,40.5119,158000.0
2012-12-12 09:30:00,66.31,66.31,65.68,66.27,97600.0,40.3471,40.3471,39.9638,40.3228,97600.0
2012-12-12 10:00:00,66.26,66.43,66.2,66.39,53100.0,40.3167,40.4201,40.2802,40.3958,53100.0
2012-12-12 10:30:00,66.38,66.4,66.11,66.12,59700.0,40.3897,40.4019,40.2254,40.2315,59700.0
2012-12-12 11:00:00,66.12,66.34,66.04,66.22,51500.0,40.2315,40.3654,40.1828,40.2924,51500.0
2012-12-12 11:30:00,66.24,66.32,65.98,66.0,78300.0,40.3045,40.3532,40.1463,40.1585,78300.0
2012-12-12 12:00:00,66.01,66.22,66.01,66.12,32800.0,40.1646,40.2924,40.1646,40.2315,32800.0
2012-12-12 12:30:00,66.1,66.28,66.04,66.2,47300.0,40.2193,40.3289,40.1828,40.2802,47300.0
2012-12-12 13:00:00,66.2,66.35,66.2,66.32,41700.0,40.2802,40.3715,40.2802,40.3532,41700.0
2012-12-12 13:30:00,66.31,66.34,66.3,66.31,70000.0,40.3471,40.3654,40.341,40.3471,70000.0
2012-12-12 14:00:00,66.31,66.5,66.27,66.5,95400.0,40.3471,40.4627,40.3228,40.4627,95400.0
2012-12-12 14:30:00,66.49,66.72,66.38,66.69,80100.0,40.4566,40.5966,40.3897,40.5783,80100.0
2012-12-12 15:00:00,66.67,66.99,66.65,66.95,182200.0,40.5662,40.7609,40.554,40.7365,182200.0
2012-12-12 15:30:00,66.94,67.04,66.63,66.65,340400.0,40.7304,40.7913,40.5418,40.554,340400.0
2012-12-13 09:30:00,66.47,66.7,66.41,66.59,73500.0,40.4445,40.5844,40.408,40.5175,73500.0
2012-12-13 10:00:00,66.62,66.92,66.59,66.8,109400.0,40.5357,40.7183,40.5175,40.6453,109400.0
2012-12-13 10:30:00,66.82,66.82,66.74,66.75,62500.0,40.6574,40.6574,40.6088,40.6148,62500.0
2012-12-13 11:00:00,66.75,66.77,66.62,66.68,63300.0,40.6148,40.627,40.5357,40.5722,63300.0
2012-12-13 11:30:00,66.67,66.82,66.56,66.76,96300.0,40.5662,40.6574,40.4992,40.6209,96300.0
2012-12-13 12:00:00,66.77,66.92,66.73,66.84,100800.0,40.627,40.7183,40.6027,40.6696,100800.0
2012-12-13 12:30:00,66.84,66.87,66.72,66.72,57100.0,40.6696,40.6879,40.5966,40.5966,57100.0
2012-12-13 13:00:00,66.72,66.8,66.55,66.57,68300.0,40.5966,40.6453,40.4931,40.5053,68300.0
2012-12-13 13:30:00,66.57,66.62,66.53,66.61,58000.0,40.5053,40.5357,40.481,40.5297,58000.0
2012-12-13 14:00:00,66.6,66.76,66.6,66.67,83900.0,40.5236,40.6209,40.5236,40.5662,83900.0
2012-12-13 14:30:00,66.7,66.78,66.57,66.68,90200.0,40.5844,40.6331,40.5053,40.5722,90200.0
2012-12-13 15:00:00,66.68,66.68,66.52,66.57,129900.0,40.5722,40.5722,40.4749,40.5053,129900.0
2012-12-13 15:30:00,66.58,66.65,66.55,66.57,213800.0,40.5114,40.554,40.4931,40.5053,213800.0
2012-12-14 09:30:00,66.7,66.7,66.44,66.61,112500.0,40.5844,40.5844,40.4262,40.5297,112500.0
2012-12-14 10:00:00,66.61,66.63,66.51,66.58,139100.0,40.5297,40.5418,40.4688,40.5114,139100.0
2012-12-14 10:30:00,66.58,66.72,66.54,66.62,79300.0,40.5114,40.5966,40.4871,40.5357,79300.0
2012-12-14 11:00:00,66.62,66.7,66.55,66.62,52200.0,40.5357,40.5844,40.4931,40.5357,52200.0
2012-12-14 11:30:00,66.63,66.67,66.44,66.53,128600.0,40.5418,40.5662,40.4262,40.481,128600.0
2012-12-14 12:00:00,66.52,66.63,66.46,66.5,54500.0,40.4749,40.5418,40.4384,40.4627,54500.0
2012-12-14 12:30:00,66.49,66.49,66.22,66.23,31200.0,40.4566,40.4566,40.2924,40.2984,31200.0
2012-12-14 13:00:00,66.23,66.27,66.14,66.24,28800.0,40.2984,40.3228,40.2437,40.3045,28800.0
2012-12-14 13:30:00,66.25,66.25,66.0,66.06,42900.0,40.3106,40.3106,40.1585,40.195,42900.0
2012-12-14 14:00:00,66.07,66.3,66.03,66.15,96800.0,40.2011,40.341,40.1767,40.2498,96800.0
2012-12-14 14:30:00,66.18,66.19,66.0,66.03,71200.0,40.268,40.2741,40.1585,40.1767,71200.0
2012-12-14 15:00:00,66.03,66.08,65.91,66.0,117400.0,40.1767,40.2072,40.1037,40.1585,117400.0
2012-12-14 15:30:00,66.0,66.11,65.98,66.03,169000.0,40.1585,40.2254,40.1463,40.1767,169000.0
2012-12-17 09:30:00,66.21,66.21,65.71,65.78,128400.0,40.2863,40.2863,39.982,40.0246,128400.0
2012-12-17 10:00:00,65.8,65.83,65.52,65.59,77100.0,40.0368,40.0551,39.8664,39.909,77100.0
2012-12-17 10:30:00,65.58,65.59,65.37,65.39,65200.0,39.9029,39.909,39.7752,39.7873,65200.0
2012-12-17 11:00:00,65.38,65.59,65.31,65.45,87000.0,39.7812,39.909,39.7387,39.8238,87000.0
2012-12-17 11:30:00,65.45,65.61,65.42,65.54,77400.0,39.8238,39.9212,39.8056,39.8786,77400.0
2012-12-17 12:00:00,65.54,65.79,65.52,65.71,84500.0,39.8786,40.0307,39.8664,39.982,84500.0
2012-12-17 12:30:00,65.7,65.72,65.66,65.67,46700.0,39.976,39.9881,39.9516,39.9577,46700.0
2012-12-17 13:00:00,65.67,65.68,65.58,65.65,42600.0,39.9577,39.9638,39.9029,39.9455,42600.0
2012-12-17 13:30:00,65.65,65.68,65.56,65.62,33700.0,39.9455,39.9638,39.8908,39.9273,33700.0
2012-12-17 14:00:00,65.61,65.71,65.59,65.62,39600.0,39.9212,39.982,39.909,39.9273,39600.0
2012-12-17 14:30:00,65.64,65.7,65.57,65.63,70300.0,39.9394,39.976,39.8969,39.9334,70300.0
2012-12-17 15:00:00,65.63,65.75,65.51,65.68,83300.0,39.9334,40.0064,39.8603,39.9638,83300.0
2012-12-17 15:30:00,65.66,65.76,65.59,65.72,290500.0,39.9516,40.0125,39.909,39.9881,290500.0
2012-12-18 09:30:00,65.74,65.85,65.62,65.78,119200.0,40.0003,40.0672,39.9273,40.0246,119200.0
2012-12-18 10:00:00,65.79,66.21,65.79,66.21,106700.0,40.0307,40.2863,40.0307,40.2863,106700.0
2012-12-18 10:30:00,66.22,66.33,66.14,66.22,123300.0,40.2924,40.3593,40.2437,40.2924,123300.0
2012-12-18 11:00:00,66.22,66.42,66.22,66.36,72300.0,40.2924,40.414,40.2924,40.3775,72300.0
2012-12-18 11:30:00,66.38,66.38,66.04,66.11,42700.0,40.3897,40.3897,40.1828,40.2254,42700.0
2012-12-18 12:00:00,66.1,66.25,66.09,66.25,49800.0,40.2193,40.3106,40.2133,40.3106,49800.0
2012-12-18 12:30:00,66.25,66.33,66.23,66.27,47500.0,40.3106,40.3593,40.2984,40.3228,47500.0
2012-12-18 13:00:00,66.27,66.29,66.22,66.22,48100.0,40.3228,40.3349,40.2924,40.2924,48100.0
2012-12-18 13:30:00,66.2,66.22,66.04,66.08,37800.0,40.2802,40.2924,40.1828,40.2072,37800.0
2012-12-18 14:00:00,66.08,66.27,66.08,66.12,70800.0,40.2072,40.3228,40.2072,40.2315,70800.0
2012-12-18 14:30:00,66.11,66.23,66.04,66.2,58800.0,40.2254,40.2984,40.1828,40.2802,58800.0
2012-12-18 15:00:00,66.2,66.3,66.17,66.28,90700.0,40.2802,40.341,40.2619,40.3289,90700.0
2012-12-18 15:30:00,66.27,66.61,66.27,66.6,207200.0,40.3228,40.5297,40.3228,40.5236,207200.0
2012-12-19 09:30:00,66.79,67.2,66.71,67.2,45900.0,40.6392,40.8886,40.5905,40.8886,45900.0
2012-12-19 10:00:00,67.2,67.48,67.16,67.44,55000.0,40.8886,41.059,40.8643,41.0347,55000.0
2012-12-19 10:30:00,67.42,67.6,67.42,67.6,67600.0,41.0225,41.132,41.0225,41.132,67600.0
2012-12-19 11:00:00,67.6,67.69,67.45,67.63,176900.0,41.132,41.1868,41.0408,41.1503,176900.0
2012-12-19 11:30:00,67.65,67.74,67.42,67.72,35700.0,41.1625,41.2172,41.0225,41.205,35700.0
2012-12-19 12:00:00,67.73,67.79,67.66,67.71,41000.0,41.2111,41.2476,41.1685,41.199,41000.0
2012-12-19 12:30:00,67.71,67.72,67.43,67.47,28500.0,41.199,41.205,41.0286,41.0529,28500.0
2012-12-19 13:00:00,67.46,67.63,67.44,67.54,41100.0,41.0468,41.1503,41.0347,41.0955,41100.0
2012-12-19 13:30:00,67.55,67.98,67.5,67.87,73200.0,41.1016,41.3632,41.0712,41.2963,73200.0
2012-12-19 14:00:00,67.84,67.96,67.68,67.82,88000.0,41.2781,41.3511,41.1807,41.2659,88000.0
2012-12-19 14:30:00,67.82,67.93,67.69,67.8,51900.0,41.2659,41.3328,41.1868,41.2537,51900.0
2012-12-19 15:00:00,67.79,67.84,67.73,67.78,242900.0,41.2476,41.2781,41.2111,41.2416,242900.0
2012-12-19 15:30:00,67.77,67.91,67.63,67.73,225500.0,41.2355,41.3207,41.1503,41.2111,225500.0
2012-12-20 09:30:00,67.68,67.88,67.4,67.5,42500.0,41.1807,41.3024,41.0103,41.0712,42500.0
2012-12-20 10:00:00,67.55,67.62,67.5,67.53,37800.0,41.1016,41.1442,41.0712,41.0894,37800.0
2012-12-20 10:30:00,67.55,67.67,67.53,67.55,35500.0,41.1016,41.1746,41.0894,41.1016,35500.0
2012-12-20 11:00:00,67.53,67.69,67.51,67.61,29500.0,41.0894,41.1868,41.0773,41.1381,29500.0
2012-12-20 11:30:00,67.59,67.64,67.51,67.55,27000.0,41.1259,41.1564,41.0773,41.1016,27000.0
2012-12-20 12:00:00,67.55,67.61,67.52,67.57,43400.0,41.1016,41.1381,41.0834,41.1138,43400.0
2012-12-20 12:30:00,67.59,67.69,67.58,67.65,26500.0,41.1259,41.1868,41.1199,41.1625,26500.0
2012-12-20 13:00:00,67.62,67.7,67.54,67.61,31200.0,41.1442,41.1929,41.0955,41.1381,31200.0
2012-12-20 13:30:00,67.61,67.76,67.55,67.74,46600.0,41.1381,41.2294,41.1016,41.2172,46600.0
2012-12-20 14:00:00,67.74,67.79,67.55,67.75,62500.0,41.2172,41.2476,41.1016,41.2233,62500.0
2012-12-20 14:30:00,67.75,67.87,67.73,67.81,41000.0,41.2233,41.2963,41.2111,41.2598,41000.0
2012-12-20 15:00:00,67.81,67.88,67.73,67.74,61000.0,41.2598,41.3024,41.2111,41.2172,61000.0
2012-12-20 15:30:00,67.75,67.86,67.68,67.85,175800.0,41.2233,41.2902,41.1807,41.2841,175800.0
2012-12-21 09:30:00,67.28,67.6,66.71,67.47,75700.0,40.9373,41.132,40.5905,41.0529,75700.0
2012-12-21 10:00:00,67.5,67.73,67.42,67.73,23700.0,41.0712,41.2111,41.0225,41.2111,23700.0
2012-12-21 10:30:00,67.73,67.93,67.68,67.81,38800.0,41.2111,41.3328,41.1807,41.2598,38800.0
2012-12-21 11:00:00,67.81,67.94,67.7,67.91,30700.0,41.2598,41.3389,41.1929,41.3207,30700.0
2012-12-21 11:30:00,67.9,67.9,67.6,67.62,27300.0,41.3146,41.3146,41.132,41.1442,27300.0
2012-12-21 12:00:00,67.63,67.67,67.37,67.37,31300.0,41.1503,41.1746,40.9921,40.9921,31300.0
2012-12-21 12:30:00,67.39,67.64,67.36,67.62,17000.0,41.0043,41.1564,40.986,41.1442,17000.0
2012-12-21 13:00:00,67.61,67.67,67.47,67.53,8800.0,41.1381,41.1746,41.0529,41.0894,8800.0
2012-12-21 13:30:00,67.52,67.73,67.5,67.73,29700.0,41.0834,41.2111,41.0712,41.2111,29700.0
2012-12-21 14:00:00,67.75,67.94,67.72,67.85,24800.0,41.2233,41.3389,41.205,41.2841,24800.0
2012-12-21 14:30:00,67.88,67.91,67.7,67.75,36800.0,41.3024,41.3207,41.1929,41.2233,36800.0
2012-12-21 15:00:00,67.75,67.75,67.62,67.66,32100.0,41.2233,41.2233,41.1442,41.1685,32100.0
2012-12-21 15:30:00,67.65,67.7,67.37,67.37,178800.0,41.1625,41.1929,40.9921,40.9921,178800.0
2012-12-24 09:30:00,67.1,67.65,65.5,67.49,25900.0,40.8278,41.1625,39.8543,41.0651,25900.0
2012-12-24 10:00:00,67.38,67.48,67.06,67.43,16800.0,40.9982,41.059,40.8035,41.0286,16800.0
2012-12-24 10:30:00,67.45,67.76,67.45,67.66,51500.0,41.0408,41.2294,41.0408,41.1685,51500.0
2012-12-24 11:00:00,67.65,67.92,67.64,67.83,20400.0,41.1625,41.3267,41.1564,41.272,20400.0
2012-12-24 11:30:00,67.83,67.96,67.79,67.89,20200.0,41.272,41.3511,41.2476,41.3085,20200.0
2012-12-24 12:00:00,67.9,67.9,67.55,67.57,30000.0,41.3146,41.3146,41.1016,41.1138,30000.0
2012-12-24 12:30:00,67.6,67.75,67.54,67.57,28300.0,41.132,41.2233,41.0955,41.1138,28300.0
2012-12-26 09:30:00,67.65,67.74,67.08,67.12,25800.0,41.1625,41.2172,40.8156,40.84,25800.0
2012-12-26 10:00:00,67.14,67.83,67.14,67.75,25800.0,40.8521,41.272,40.8521,41.2233,25800.0
2012-12-26 10:30:00,67.71,68.75,67.67,67.89,89600.0,41.199,41.8318,41.1746,41.3085,89600.0
2012-12-26 11:00:00,67.89,67.89,67.56,67.6,15600.0,41.3085,41.3085,41.1077,41.132,15600.0
2012-12-26 11:30:00,67.58,67.75,67.52,67.73,34300.0,41.1199,41.2233,41.0834,41.2111,34300.0
2012-12-26 12:00:00,67.72,67.8,67.44,67.47,21900.0,41.205,41.2537,41.0347,41.0529,21900.0
2012-12-26 12:30:00,67.48,67.68,67.48,67.68,15000.0,41.059,41.1807,41.059,41.1807,15000.0
2012-12-26 13:00:00,67.69,67.7,67.5,67.59,14800.0,41.1868,41.1929,41.0712,41.1259,14800.0
2012-12-26 13:30:00,67.59,67.67,67.53,67.53,10000.0,41.1259,41.1746,41.0894,41.0894,10000.0
2012-12-26 14:00:00,67.55,67.7,67.55,67.68,26900.0,41.1016,41.1929,41.1016,41.1807,26900.0
2012-12-26 14:30:00,67.67,67.79,67.66,67.76,26300.0,41.1746,41.2476,41.1685,41.2294,26300.0
2012-12-26 15:00:00,67.74,67.74,67.64,67.65,22600.0,41.2172,41.2172,41.1564,41.1625,22600.0
2012-12-26 15:30:00,67.65,67.66,67.5,67.51,68200.0,41.1625,41.1685,41.0712,41.0773,68200.0
2012-12-27 09:30:00,67.6,68.04,67.24,67.72,21200.0,41.132,41.3998,40.913,41.205,21200.0
2012-12-27 10:00:00,67.71,67.82,67.43,67.47,26800.0,41.199,41.2659,41.0286,41.0529,26800.0
2012-12-27 10:30:00,67.48,67.64,67.41,67.46,20100.0,41.059,41.1564,41.0164,41.0468,20100.0
2012-12-27 11:00:00,67.48,67.56,67.31,67.36,30900.0,41.059,41.1077,40.9556,40.986,30900.0
2012-12-27 11:30:00,67.36,67.44,67.23,67.23,41800.0,40.986,41.0347,40.9069,40.9069,41800.0
2012-12-27 12:00:00,67.23,67.23,67.07,67.22,24000.0,40.9069,40.9069,40.8095,40.9008,24000.0
2012-12-27 12:30:00,67.2,67.27,67.15,67.27,20100.0,40.8886,40.9312,40.8582,40.9312,20100.0
2012-12-27 13:00:00,67.26,67.29,67.11,67.13,18000.0,40.9252,40.9434,40.8339,40.8461,18000.0
2012-12-27 13:30:00,67.15,67.23,67.06,67.06,18300.0,40.8582,40.9069,40.8035,40.8035,18300.0
2012-12-27 14:00:00,67.05,67.2,67.01,67.19,22400.0,40.7974,40.8886,40.773,40.8826,22400.0
2012-12-27 14:30:00,67.19,67.42,67.18,67.36,33100.0,40.8826,41.0225,40.8765,40.986,33100.0
2012-12-27 15:00:00,67.39,67.75,67.39,67.68,28700.0,41.0043,41.2233,41.0043,41.1807,28700.0
2012-12-27 15:30:00,67.68,67.81,67.56,67.65,108500.0,41.1807,41.2598,41.1077,41.1625,108500.0
2012-12-28 09:30:00,67.35,67.56,67.22,67.56,14700.0,40.9799,41.1077,40.9008,41.1077,14700.0
2012-12-28 10:00:00,67.56,67.75,67.5,67.57,16200.0,41.1077,41.2233,41.0712,41.1138,16200.0
2012-12-28 10:30:00,67.57,67.97,67.57,67.9,26800.0,41.1138,41.3572,41.1138,41.3146,26800.0
2012-12-28 11:00:00,67.9,67.97,67.86,67.93,65300.0,41.3146,41.3572,41.2902,41.3328,65300.0
2012-12-28 11:30:00,67.94,68.12,67.93,68.11,44600.0,41.3389,41.4484,41.3328,41.4423,44600.0
2012-12-28 12:00:00,68.11,68.11,67.89,68.03,72500.0,41.4423,41.4423,41.3085,41.3937,72500.0
2012-12-28 12:30:00,68.03,68.06,68.0,68.04,20300.0,41.3937,41.4119,41.3754,41.3998,20300.0
2012-12-28 13:00:00,68.04,68.11,68.02,68.1,19600.0,41.3998,41.4423,41.3876,41.4363,19600.0
2012-12-28 13:30:00,68.1,68.16,68.01,68.07,21800.0,41.4363,41.4728,41.3815,41.418,21800.0
2012-12-28 14:00:00,68.02,68.08,67.87,67.91,37000.0,41.3876,41.4241,41.2963,41.3207,37000.0
2012-12-28 14:30:00,67.92,67.92,67.75,67.79,17500.0,41.3267,41.3267,41.2233,41.2476,17500.0
2012-12-28 15:00:00,67.8,67.9,67.71,67.88,31500.0,41.2537,41.3146,41.199,41.3024,31500.0
2012-12-28 15:30:00,67.88,67.94,67.64,67.67,90700.0,41.3024,41.3389,41.1564,41.1746,90700.0
2012-12-31 09:30:00,67.38,67.74,67.23,67.4,44600.0,40.9982,41.2172,40.9069,41.0103,44600.0
2012-12-31 10:00:00,67.39,67.94,67.3,67.86,17000.0,41.0043,41.3389,40.9495,41.2902,17000.0
2012-12-31 10:30:00,67.84,67.98,67.7,67.73,34300.0,41.2781,41.3632,41.1929,41.2111,34300.0
2012-12-31 11:00:00,67.73,67.89,67.58,67.62,26800.0,41.2111,41.3085,41.1199,41.1442,26800.0
2012-12-31 11:30:00,67.62,67.62,67.46,67.51,41300.0,41.1442,41.1442,41.0468,41.0773,41300.0
2012-12-31 12:00:00,67.53,67.63,67.5,67.63,18800.0,41.0894,41.1503,41.0712,41.1503,18800.0
2012-12-31 12:30:00,67.63,67.98,67.63,67.87,32500.0,41.1503,41.3632,41.1503,41.2963,32500.0
2012-12-31 13:00:00,67.86,67.86,67.71,67.72,11200.0,41.2902,41.2902,41.199,41.205,11200.0
2012-12-31 13:30:00,67.7,67.81,67.56,67.66,21100.0,41.1929,41.2598,41.1077,41.1685,21100.0
2012-12-31 14:00:00,67.66,67.74,67.61,67.72,24600.0,41.1685,41.2172,41.1381,41.205,24600.0
2012-12-31 14:30:00,67.73,67.9,67.71,67.87,26200.0,41.2111,41.3146,41.199,41.2963,26200.0
2012-12-31 15:00:00,67.85,67.9,67.67,67.76,66000.0,41.2841,41.3146,41.1746,41.2294,66000.0
2012-12-31 15:30:00,67.75,67.9,67.65,67.86,218000.0,41.2233,41.3146,41.1625,41.2902,218000.0
2013-01-02 09:30:00,68.86,69.22,68.24,68.56,81500.0,41.8987,42.1177,41.5215,41.7162,81500.0
2013-01-02 10:00:00,68.64,68.79,68.4,68.57,80200.0,41.7648,41.8561,41.6188,41.7222,80200.0
2013-01-02 10:30:00,68.54,68.78,68.44,68.77,80900.0,41.704,41.85,41.6431,41.8439,80900.0
2013-01-02 11:00:00,68.75,68.75,68.51,68.59,59200.0,41.8318,41.8318,41.6857,41.7344,59200.0
2013-01-02 11:30:00,68.56,68.57,68.37,68.53,35700.0,41.7162,41.7222,41.6006,41.6979,35700.0
2013-01-02 12:00:00,68.52,68.58,68.41,68.41,33100.0,41.6918,41.7283,41.6249,41.6249,33100.0
2013-01-02 12:30:00,68.45,68.48,68.29,68.29,16200.0,41.6492,41.6675,41.5519,41.5519,16200.0
2013-01-02 13:00:00,68.29,68.52,68.26,68.47,35700.0,41.5519,41.6918,41.5336,41.6614,35700.0
2013-01-02 13:30:00,68.43,68.55,68.41,68.45,17700.0,41.6371,41.7101,41.6249,41.6492,17700.0
2013-01-02 14:00:00,68.46,68.62,68.43,68.57,43900.0,41.6553,41.7527,41.6371,41.7222,43900.0
2013-01-02 14:30:00,68.57,68.61,68.5,68.61,38800.0,41.7222,41.7466,41.6797,41.7466,38800.0
2013-01-02 15:00:00,68.61,68.64,68.5,68.6,56000.0,41.7466,41.7648,41.6797,41.7405,56000.0
2013-01-02 15:30:00,68.59,68.68,68.49,68.68,234300.0,41.7344,41.7892,41.6736,41.7892,234300.0
2013-01-03 09:30:00,69.0,69.1,68.62,68.72,82700.0,41.9839,42.0447,41.7527,41.8135,82700.0
2013-01-03 10:00:00,68.74,68.81,68.49,68.52,38100.0,41.8257,41.8683,41.6736,41.6918,38100.0
2013-01-03 10:30:00,68.53,68.69,68.51,68.65,62400.0,41.6979,41.7953,41.6857,41.7709,62400.0
2013-01-03 11:00:00,68.64,68.8,68.6,68.68,57900.0,41.7648,41.8622,41.7405,41.7892,57900.0
2013-01-03 11:30:00,68.72,68.75,68.56,68.56,38000.0,41.8135,41.8318,41.7162,41.7162,38000.0
2013-01-03 12:00:00,68.56,68.59,68.47,68.5,67900.0,41.7162,41.7344,41.6614,41.6797,67900.0
2013-01-03 12:30:00,68.5,68.57,68.47,68.57,92500.0,41.6797,41.7222,41.6614,41.7222,92500.0
2013-01-03 13:00:00,68.59,68.64,68.47,68.56,31600.0,41.7344,41.7648,41.6614,41.7162,31600.0
2013-01-03 13:30:00,68.57,68.74,68.55,68.72,50100.0,41.7222,41.8257,41.7101,41.8135,50100.0
2013-01-03 14:00:00,68.7,68.72,68.43,68.48,65800.0,41.8013,41.8135,41.6371,41.6675,65800.0
2013-01-03 14:30:00,68.46,68.47,68.34,68.39,43800.0,41.6553,41.6614,41.5823,41.6127,43800.0
2013-01-03 15:00:00,68.4,68.52,68.4,68.45,66800.0,41.6188,41.6918,41.6188,41.6492,66800.0
2013-01-03 15:30:00,68.46,68.62,68.43,68.48,153400.0,41.6553,41.7527,41.6371,41.6675,153400.0
2013-01-04 09:30:00,68.5,68.7,68.34,68.59,43000.0,41.6797,41.8013,41.5823,41.7344,43000.0
2013-01-04 10:00:00,68.64,68.65,68.52,68.55,50500.0,41.7648,41.7709,41.6918,41.7101,50500.0
2013-01-04 10:30:00,68.56,68.61,68.5,68.51,21600.0,41.7162,41.7466,41.6797,41.6857,21600.0
2013-01-04 11:00:00,68.53,68.55,68.3,68.43,73100.0,41.6979,41.7101,41.558,41.6371,73100.0
2013-01-04 11:30:00,68.45,68.48,68.35,68.44,71700.0,41.6492,41.6675,41.5884,41.6431,71700.0
2013-01-04 12:00:00,68.45,68.47,68.37,68.41,34200.0,41.6492,41.6614,41.6006,41.6249,34200.0
2013-01-04 12:30:00,68.4,68.43,68.31,68.36,72300.0,41.6188,41.6371,41.564,41.5945,72300.0
2013-01-04 13:00:00,68.39,68.43,68.31,68.36,31000.0,41.6127,41.6371,41.564,41.5945,31000.0
2013-01-04 13:30:00,68.35,68.4,68.31,68.36,31600.0,41.5884,41.6188,41.564,41.5945,31600.0
2013-01-04 14:00:00,68.37,68.42,68.31,68.39,45200.0,41.6006,41.631,41.564,41.6127,45200.0
2013-01-04 14:30:00,68.4,68.44,68.32,68.42,58800.0,41.6188,41.6431,41.5701,41.631,58800.0
2013-01-04 15:00:00,68.41,68.71,68.39,68.64,81700.0,41.6249,41.8074,41.6127,41.7648,81700.0
2013-01-04 15:30:00,68.65,68.76,68.48,68.71,191500.0,41.7709,41.8379,41.6675,41.8074,191500.0
2013-01-07 09:30:00,68.84,69.12,68.72,68.95,48900.0,41.8865,42.0569,41.8135,41.9535,48900.0
2013-01-07 10:00:00,68.95,68.96,68.73,68.73,56300.0,41.9535,41.9595,41.8196,41.8196,56300.0
2013-01-07 10:30:00,68.74,68.74,68.59,68.62,81300.0,41.8257,41.8257,41.7344,41.7527,81300.0
2013-01-07 11:00:00,68.6,68.79,68.59,68.65,94100.0,41.7405,41.8561,41.7344,41.7709,94100.0
2013-01-07 11:30:00,68.65,68.79,68.64,68.75,71100.0,41.7709,41.8561,41.7648,41.8318,71100.0
2013-01-07 12:00:00,68.77,68.81,68.69,68.78,34700.0,41.8439,41.8683,41.7953,41.85,34700.0
2013-01-07 12:30:00,68.78,68.84,68.69,68.69,34900.0,41.85,41.8865,41.7953,41.7953,34900.0
2013-01-07 13:00:00,68.7,68.72,68.6,68.65,24800.0,41.8013,41.8135,41.7405,41.7709,24800.0
2013-01-07 13:30:00,68.63,68.68,68.57,68.61,24200.0,41.7588,41.7892,41.7222,41.7466,24200.0
2013-01-07 14:00:00,68.61,68.62,68.5,68.6,54400.0,41.7466,41.7527,41.6797,41.7405,54400.0
2013-01-07 14:30:00,68.59,68.6,68.46,68.59,89800.0,41.7344,41.7405,41.6553,41.7344,89800.0
2013-01-07 15:00:00,68.58,68.74,68.51,68.66,66700.0,41.7283,41.8257,41.6857,41.777,66700.0
2013-01-07 15:30:00,68.68,68.8,68.59,68.61,113900.0,41.7892,41.8622,41.7344,41.7466,113900.0
2013-01-08 09:30:00,68.79,68.87,68.53,68.71,45600.0,41.8561,41.9048,41.6979,41.8074,45600.0
2013-01-08 10:00:00,68.78,68.81,68.56,68.6,26400.0,41.85,41.8683,41.7162,41.7405,26400.0
2013-01-08 10:30:00,68.63,68.64,68.52,68.52,34200.0,41.7588,41.7648,41.6918,41.6918,34200.0
2013-01-08 11:00:00,68.52,68.68,68.46,68.49,26700.0,41.6918,41.7892,41.6553,41.6736,26700.0
2013-01-08 11:30:00,68.48,68.52,68.34,68.34,17600.0,41.6675,41.6918,41.5823,41.5823,17600.0
2013-01-08 12:00:00,68.33,68.52,68.32,68.49,32000.0,41.5762,41.6918,41.5701,41.6736,32000.0
2013-01-08 12:30:00,68.48,68.49,68.31,68.44,48400.0,41.6675,41.6736,41.564,41.6431,48400.0
2013-01-08 13:00:00,68.44,68.49,68.38,68.42,52900.0,41.6431,41.6736,41.6066,41.631,52900.0
2013-01-08 13:30:00,68.44,68.46,68.36,68.44,22600.0,41.6431,41.6553,41.5945,41.6431,22600.0
2013-01-08 14:00:00,68.45,68.47,68.36,68.44,29800.0,41.6492,41.6614,41.5945,41.6431,29800.0
2013-01-08 14:30:00,68.45,68.49,68.36,68.45,64600.0,41.6492,41.6736,41.5945,41.6492,64600.0
2013-01-08 15:00:00,68.45,68.5,68.4,68.5,88600.0,41.6492,41.6797,41.6188,41.6797,88600.0
2013-01-08 15:30:00,68.5,68.6,68.43,68.5,191800.0,41.6797,41.7405,41.6371,41.6797,191800.0
2013-01-09 09:30:00,68.83,68.9,68.65,68.81,37000.0,41.8804,41.923,41.7709,41.8683,37000.0
2013-01-09 10:00:00,68.81,68.9,68.77,68.85,22200.0,41.8683,41.923,41.8439,41.8926,22200.0
2013-01-09 10:30:00,68.81,68.92,68.81,68.88,32800.0,41.8683,41.9352,41.8683,41.9109,32800.0
2013-01-09 11:00:00,68.87,68.88,68.81,68.85,39200.0,41.9048,41.9109,41.8683,41.8926,39200.0
2013-01-09 11:30:00,68.83,69.0,68.83,68.9,51800.0,41.8804,41.9839,41.8804,41.923,51800.0
2013-01-09 12:00:00,68.89,68.94,68.83,68.9,16800.0,41.917,41.9474,41.8804,41.923,16800.0
2013-01-09 12:30:00,68.91,68.96,68.86,68.93,64500.0,41.9291,41.9595,41.8987,41.9413,64500.0
2013-01-09 13:00:00,68.91,68.97,68.84,68.9,154300.0,41.9291,41.9656,41.8865,41.923,154300.0
2013-01-09 13:30:00,68.92,69.0,68.89,68.99,232700.0,41.9352,41.9839,41.917,41.9778,232700.0
2013-01-09 14:00:00,68.98,69.12,68.98,69.1,54700.0,41.9717,42.0569,41.9717,42.0447,54700.0
2013-01-09 14:30:00,69.14,69.14,68.99,69.05,36800.0,42.0691,42.0691,41.9778,42.0143,36800.0
2013-01-09 15:00:00,69.04,69.08,68.98,69.0,72100.0,42.0082,42.0326,41.9717,41.9839,72100.0
2013-01-09 15:30:00,68.99,69.03,68.95,69.0,115000.0,41.9778,42.0021,41.9535,41.9839,115000.0
2013-01-10 09:30:00,69.22,69.24,68.9,69.03,66000.0,42.1177,42.1299,41.923,42.0021,66000.0
2013-01-10 10:00:00,69.03,69.2,69.01,69.12,96900.0,42.0021,42.1056,41.99,42.0569,96900.0
2013-01-10 10:30:00,69.13,69.23,69.02,69.02,35500.0,42.063,42.1238,41.9961,41.9961,35500.0
2013-01-10 11:00:00,69.02,69.2,69.0,69.16,67500.0,41.9961,42.1056,41.9839,42.0812,67500.0
2013-01-10 11:30:00,69.16,69.29,69.16,69.25,26000.0,42.0812,42.1603,42.0812,42.136,26000.0
2013-01-10 12:00:00,69.25,69.29,69.15,69.24,39200.0,42.136,42.1603,42.0752,42.1299,39200.0
2013-01-10 12:30:00,69.24,69.31,69.1,69.28,46900.0,42.1299,42.1725,42.0447,42.1543,46900.0
2013-01-10 13:00:00,69.28,69.3,69.12,69.16,39700.0,42.1543,42.1664,42.0569,42.0812,39700.0
2013-01-10 13:30:00,69.15,69.31,69.14,69.29,31600.0,42.0752,42.1725,42.0691,42.1603,31600.0
2013-01-10 14:00:00,69.29,69.31,69.1,69.1,49400.0,42.1603,42.1725,42.0447,42.0447,49400.0
2013-01-10 14:30:00,69.1,69.23,69.02,69.23,63300.0,42.0447,42.1238,41.9961,42.1238,63300.0
2013-01-10 15:00:00,69.24,69.45,69.22,69.43,82900.0,42.1299,42.2577,42.1177,42.2455,82900.0
2013-01-10 15:30:00,69.43,69.44,69.19,69.22,200700.0,42.2455,42.2516,42.0995,42.1177,200700.0
2013-01-11 09:30:00,69.15,69.37,68.89,69.34,82300.0,42.0752,42.209,41.917,42.1908,82300.0
2013-01-11 10:00:00,69.36,69.5,69.15,69.49,66800.0,42.2029,42.2881,42.0752,42.282,66800.0
2013-01-11 10:30:00,69.49,69.49,69.3,69.48,42200.0,42.282,42.282,42.1664,42.2759,42200.0
2013-01-11 11:00:00,69.47,69.49,69.36,69.42,85400.0,42.2699,42.282,42.2029,42.2394,85400.0
2013-01-11 11:30:00,69.44,69.57,69.36,69.55,52500.0,42.2516,42.3307,42.2029,42.3185,52500.0
2013-01-11 12:00:00,69.55,69.6,69.5,69.53,52300.0,42.3185,42.349,42.2881,42.3064,52300.0
2013-01-11 12:30:00,69.53,69.54,69.43,69.51,41500.0,42.3064,42.3125,42.2455,42.2942,41500.0
2013-01-11 13:00:00,69.51,69.6,69.5,69.57,30700.0,42.2942,42.349,42.2881,42.3307,30700.0
2013-01-11 13:30:00,69.56,69.62,69.48,69.5,35100.0,42.3246,42.3611,42.2759,42.2881,35100.0
2013-01-11 14:00:00,69.5,69.77,69.5,69.71,155000.0,42.2881,42.4524,42.2881,42.4159,155000.0
2013-01-11 14:30:00,69.71,69.75,69.57,69.6,37800.0,42.4159,42.4402,42.3307,42.349,37800.0
2013-01-11 15:00:00,69.59,69.68,69.57,69.66,62400.0,42.3429,42.3976,42.3307,42.3855,62400.0
2013-01-11 15:30:00,69.65,69.84,69.57,69.83,244200.0,42.3794,42.495,42.3307,42.4889,244200.0
2013-01-14 09:30:00,69.91,69.98,69.56,69.71,72700.0,42.5376,42.5802,42.3246,42.4159,72700.0
2013-01-14 10:00:00,69.73,69.89,69.6,69.71,100600.0,42.4281,42.5254,42.349,42.4159,100600.0
2013-01-14 10:30:00,69.71,69.83,69.68,69.78,60000.0,42.4159,42.4889,42.3976,42.4585,60000.0
2013-01-14 11:00:00,69.8,69.83,69.75,69.78,74100.0,42.4707,42.4889,42.4402,42.4585,74100.0
2013-01-14 11:30:00,69.79,69.88,69.79,69.86,42800.0,42.4646,42.5193,42.4646,42.5072,42800.0
2013-01-14 12:00:00,69.87,70.01,69.83,69.96,72600.0,42.5132,42.5984,42.4889,42.568,72600.0
2013-01-14 12:30:00,69.96,70.0,69.94,69.98,55100.0,42.568,42.5923,42.5558,42.5802,55100.0
2013-01-14 13:00:00,69.99,70.16,69.99,70.16,79100.0,42.5863,42.6897,42.5863,42.6897,79100.0
2013-01-14 13:30:00,70.16,70.18,70.07,70.18,88200.0,42.6897,42.7019,42.6349,42.7019,88200.0
2013-01-14 14:00:00,70.17,70.37,70.1,70.33,123000.0,42.6958,42.8175,42.6532,42.7931,123000.0
2013-01-14 14:30:00,70.31,70.34,70.09,70.22,86000.0,42.781,42.7992,42.6471,42.7262,86000.0
2013-01-14 15:00:00,70.22,70.5,70.21,70.5,111400.0,42.7262,42.8966,42.7201,42.8966,111400.0
2013-01-14 15:30:00,70.5,70.53,70.3,70.53,226700.0,42.8966,42.9148,42.7749,42.9148,226700.0
2013-01-15 09:30:00,70.52,70.96,69.92,70.78,142500.0,42.9087,43.1765,42.5437,43.0669,142500.0
2013-01-15 10:00:00,70.8,71.07,70.76,71.01,78100.0,43.0791,43.2434,43.0548,43.2069,78100.0
2013-01-15 10:30:00,70.99,71.06,70.9,70.91,68200.0,43.1947,43.2373,43.14,43.146,68200.0
2013-01-15 11:00:00,70.9,71.04,70.89,71.0,139400.0,43.14,43.2251,43.1339,43.2008,139400.0
2013-01-15 11:30:00,70.99,71.06,70.92,71.04,62000.0,43.1947,43.2373,43.1521,43.2251,62000.0
2013-01-15 12:00:00,71.04,71.05,70.95,71.01,42300.0,43.2251,43.2312,43.1704,43.2069,42300.0
2013-01-15 12:30:00,71.01,71.02,70.95,70.99,59900.0,43.2069,43.213,43.1704,43.1947,59900.0
2013-01-15 13:00:00,70.99,71.06,70.96,70.98,44500.0,43.1947,43.2373,43.1765,43.1886,44500.0
2013-01-15 13:30:00,70.98,71.03,70.97,71.01,54900.0,43.1886,43.2191,43.1826,43.2069,54900.0
2013-01-15 14:00:00,71.01,71.03,70.97,71.0,78800.0,43.2069,43.2191,43.1826,43.2008,78800.0
2013-01-15 14:30:00,70.98,71.07,70.97,71.05,44700.0,43.1886,43.2434,43.1826,43.2312,44700.0
2013-01-15 15:00:00,71.03,71.23,71.02,71.17,106900.0,43.2191,43.3408,43.213,43.3042,106900.0
2013-01-15 15:30:00,71.17,71.24,71.12,71.18,179100.0,43.3042,43.3468,43.2738,43.3103,179100.0
2013-01-16 09:30:00,70.88,71.36,70.88,71.29,129500.0,43.1278,43.4199,43.1278,43.3773,129500.0
2013-01-16 10:00:00,71.32,71.44,71.06,71.22,63200.0,43.3955,43.4685,43.2373,43.3347,63200.0
2013-01-16 10:30:00,71.24,71.34,71.08,71.29,52600.0,43.3468,43.4077,43.2495,43.3773,52600.0
2013-01-16 11:00:00,71.28,71.31,71.08,71.09,58300.0,43.3712,43.3894,43.2495,43.2556,58300.0
2013-01-16 11:30:00,71.08,71.1,70.68,70.69,72800.0,43.2495,43.2617,43.0061,43.0122,72800.0
2013-01-16 12:00:00,70.7,70.71,70.57,70.71,64500.0,43.0183,43.0244,42.9392,43.0244,64500.0
2013-01-16 12:30:00,70.71,70.72,70.66,70.7,44400.0,43.0244,43.0304,42.9939,43.0183,44400.0
2013-01-16 13:00:00,70.69,70.88,70.69,70.8,74700.0,43.0122,43.1278,43.0122,43.0791,74700.0
2013-01-16 13:30:00,70.8,70.81,70.7,70.74,36300.0,43.0791,43.0852,43.0183,43.0426,36300.0
2013-01-16 14:00:00,70.74,70.76,70.71,70.74,37200.0,43.0426,43.0548,43.0244,43.0426,37200.0
2013-01-16 14:30:00,70.75,70.75,70.57,70.64,68600.0,43.0487,43.0487,42.9392,42.9818,68600.0
2013-01-16 15:00:00,70.64,70.72,70.59,70.71,125600.0,42.9818,43.0304,42.9513,43.0244,125600.0
2013-01-16 15:30:00,70.7,70.92,70.7,70.77,283800.0,43.0183,43.1521,43.0183,43.0609,283800.0
2013-01-17 09:30:00,71.02,71.02,70.7,70.72,36400.0,43.213,43.213,43.0183,43.0304,36400.0
2013-01-17 10:00:00,70.72,70.8,70.63,70.74,62700.0,43.0304,43.0791,42.9757,43.0426,62700.0
2013-01-17 10:30:00,70.74,70.89,70.71,70.76,43500.0,43.0426,43.1339,43.0244,43.0548,43500.0
2013-01-17 11:00:00,70.76,70.78,70.59,70.64,49100.0,43.0548,43.0669,42.9513,42.9818,49100.0
2013-01-17 11:30:00,70.65,70.67,70.45,70.46,55800.0,42.9878,43.0,42.8662,42.8722,55800.0
2013-01-17 12:00:00,70.45,70.53,70.43,70.49,39100.0,42.8662,42.9148,42.854,42.8905,39100.0
2013-01-17 12:30:00,70.49,70.55,70.47,70.51,18600.0,42.8905,42.927,42.8783,42.9027,18600.0
2013-01-17 13:00:00,70.51,70.57,70.49,70.57,27800.0,42.9027,42.9392,42.8905,42.9392,27800.0
2013-01-17 13:30:00,70.59,70.72,70.58,70.69,98300.0,42.9513,43.0304,42.9453,43.0122,98300.0
2013-01-17 14:00:00,70.68,70.69,70.53,70.59,47500.0,43.0061,43.0122,42.9148,42.9513,47500.0
2013-01-17 14:30:00,70.61,70.77,70.61,70.77,40400.0,42.9635,43.0609,42.9635,43.0609,40400.0
2013-01-17 15:00:00,70.78,70.96,70.74,70.78,103300.0,43.0669,43.1765,43.0426,43.0669,103300.0
2013-01-17 15:30:00,70.77,70.83,70.57,70.57,215000.0,43.0609,43.0974,42.9392,42.9392,215000.0
2013-01-18 09:30:00,70.9,71.24,70.63,71.2,50900.0,43.14,43.3468,42.9757,43.3225,50900.0
2013-01-18 10:00:00,71.2,71.51,71.15,71.48,69300.0,43.3225,43.5111,43.2921,43.4929,69300.0
2013-01-18 10:30:00,71.48,71.83,71.45,71.81,60200.0,43.4929,43.7058,43.4746,43.6937,60200.0
2013-01-18 11:00:00,71.8,71.88,71.63,71.75,203600.0,43.6876,43.7363,43.5841,43.6572,203600.0
2013-01-18 11:30:00,71.75,71.87,71.45,71.55,61200.0,43.6572,43.7302,43.4746,43.5355,61200.0
2013-01-18 12:00:00,71.53,71.79,71.53,71.77,36300.0,43.5233,43.6815,43.5233,43.6693,36300.0
2013-01-18 12:30:00,71.77,71.92,71.73,71.73,81300.0,43.6693,43.7606,43.645,43.645,81300.0
2013-01-18 13:00:00,71.74,71.78,71.6,71.66,45300.0,43.6511,43.6754,43.5659,43.6024,45300.0
2013-01-18 13:30:00,71.66,71.66,71.4,71.43,106200.0,43.6024,43.6024,43.4442,43.4624,106200.0
2013-01-18 14:00:00,71.44,71.45,71.2,71.39,98000.0,43.4685,43.4746,43.3225,43.4381,98000.0
2013-01-18 14:30:00,71.39,71.42,71.23,71.35,91400.0,43.4381,43.4564,43.3408,43.4138,91400.0
2013-01-18 15:00:00,71.33,71.34,71.2,71.23,58700.0,43.4016,43.4077,43.3225,43.3408,58700.0
2013-01-18 15:30:00,71.23,71.49,71.22,71.47,279500.0,43.3408,43.499,43.3347,43.4868,279500.0
2013-01-22 09:30:00,71.58,72.01,71.55,71.55,45700.0,43.5537,43.8154,43.5355,43.5355,45700.0
2013-01-22 10:00:00,71.55,71.68,71.45,71.54,38900.0,43.5355,43.6146,43.4746,43.5294,38900.0
2013-01-22 10:30:00,71.52,71.54,71.41,71.5,40500.0,43.5172,43.5294,43.4503,43.505,40500.0
2013-01-22 11:00:00,71.49,71.54,71.31,71.33,89900.0,43.499,43.5294,43.3894,43.4016,89900.0
2013-01-22 11:30:00,71.32,71.42,71.29,71.4,48600.0,43.3955,43.4564,43.3773,43.4442,48600.0
2013-01-22 12:00:00,71.41,71.46,71.19,71.23,110600.0,43.4503,43.4807,43.3164,43.3408,110600.0
2013-01-22 12:30:00,71.23,71.36,71.14,71.25,39500.0,43.3408,43.4199,43.286,43.3529,39500.0
2013-01-22 13:00:00,71.27,71.28,71.21,71.23,59100.0,43.3651,43.3712,43.3286,43.3408,59100.0
2013-01-22 13:30:00,71.23,71.29,71.23,71.26,47300.0,43.3408,43.3773,43.3408,43.359,47300.0
2013-01-22 14:00:00,71.26,71.4,71.22,71.36,93900.0,43.359,43.4442,43.3347,43.4199,93900.0
2013-01-22 14:30:00,71.35,71.38,71.25,71.33,78700.0,43.4138,43.432,43.3529,43.4016,78700.0
2013-01-22 15:00:00,71.33,71.33,71.26,71.29,106500.0,43.4016,43.4016,43.359,43.3773,106500.0
2013-01-22 15:30:00,71.28,71.37,71.14,71.15,278400.0,43.3712,43.4259,43.286,43.2921,278400.0
2013-01-23 09:30:00,71.11,71.38,71.0,71.03,100100.0,43.2677,43.432,43.2008,43.2191,100100.0
2013-01-23 10:00:00,71.03,71.1,70.83,70.88,83700.0,43.2191,43.2617,43.0974,43.1278,83700.0
2013-01-23 10:30:00,70.89,70.95,70.77,70.81,61000.0,43.1339,43.1704,43.0609,43.0852,61000.0
2013-01-23 11:00:00,70.82,70.82,70.74,70.75,45100.0,43.0913,43.0913,43.0426,43.0487,45100.0
2013-01-23 11:30:00,70.76,70.82,70.74,70.78,74300.0,43.0548,43.0913,43.0426,43.0669,74300.0
2013-01-23 12:00:00,70.77,70.81,70.64,70.74,67800.0,43.0609,43.0852,42.9818,43.0426,67800.0
2013-01-23 12:30:00,70.75,70.76,70.67,70.7,36000.0,43.0487,43.0548,43.0,43.0183,36000.0
2013-01-23 13:00:00,70.7,70.71,70.65,70.69,41300.0,43.0183,43.0244,42.9878,43.0122,41300.0
2013-01-23 13:30:00,70.7,70.7,70.61,70.63,74600.0,43.0183,43.0183,42.9635,42.9757,74600.0
2013-01-23 14:00:00,70.63,70.66,70.52,70.52,83900.0,42.9757,42.9939,42.9087,42.9087,83900.0
2013-01-23 14:30:00,70.53,70.61,70.49,70.6,82500.0,42.9148,42.9635,42.8905,42.9574,82500.0
2013-01-23 15:00:00,70.61,70.71,70.6,70.69,100500.0,42.9635,43.0244,42.9574,43.0122,100500.0
2013-01-23 15:30:00,70.68,70.69,70.56,70.56,127100.0,43.0061,43.0122,42.9331,42.9331,127100.0
2013-01-24 09:30:00,70.47,70.72,70.16,70.21,104400.0,42.8783,43.0304,42.6897,42.7201,104400.0
2013-01-24 10:00:00,70.21,70.23,70.13,70.19,78300.0,42.7201,42.7323,42.6714,42.708,78300.0
2013-01-24 10:30:00,70.19,70.27,70.12,70.16,54700.0,42.708,42.7566,42.6654,42.6897,54700.0
2013-01-24 11:00:00,70.17,70.19,70.15,70.17,65100.0,42.6958,42.708,42.6836,42.6958,65100.0
2013-01-24 11:30:00,70.17,70.22,70.15,70.21,52800.0,42.6958,42.7262,42.6836,42.7201,52800.0
2013-01-24 12:00:00,70.2,70.26,70.19,70.22,64300.0,42.714,42.7505,42.708,42.7262,64300.0
2013-01-24 12:30:00,70.23,70.23,70.18,70.18,29800.0,42.7323,42.7323,42.7019,42.7019,29800.0
2013-01-24 13:00:00,70.19,70.19,70.03,70.04,50000.0,42.708,42.708,42.6106,42.6167,50000.0
2013-01-24 13:30:00,70.04,70.17,69.97,70.0,53800.0,42.6167,42.6958,42.5741,42.5923,53800.0
2013-01-24 14:00:00,70.0,70.01,69.96,70.0,40400.0,42.5923,42.5984,42.568,42.5923,40400.0
2013-01-24 14:30:00,69.99,70.17,69.92,70.16,104100.0,42.5863,42.6958,42.5437,42.6897,104100.0
2013-01-24 15:00:00,70.16,70.18,70.04,70.06,100500.0,42.6897,42.7019,42.6167,42.6289,100500.0
2013-01-24 15:30:00,70.07,70.23,70.04,70.13,343000.0,42.6349,42.7323,42.6167,42.6714,343000.0
2013-01-25 09:30:00,70.43,71.32,70.23,71.29,229400.0,42.854,43.3955,42.7323,43.3773,229400.0
2013-01-25 10:00:00,71.29,71.39,71.07,71.14,80700.0,43.3773,43.4381,43.2434,43.286,80700.0
2013-01-25 10:30:00,71.13,71.59,71.13,71.57,59600.0,43.2799,43.5598,43.2799,43.5476,59600.0
2013-01-25 11:00:00,71.57,71.77,71.43,71.76,65000.0,43.5476,43.6693,43.4624,43.6632,65000.0
2013-01-25 11:30:00,71.76,72.0,71.61,71.64,52600.0,43.6632,43.8093,43.572,43.5902,52600.0
2013-01-25 12:00:00,71.64,72.25,71.59,71.91,110300.0,43.5902,43.9614,43.5598,43.7545,110300.0
2013-01-25 12:30:00,71.92,72.07,71.67,72.07,45000.0,43.7606,43.8519,43.6085,43.8519,45000.0
2013-01-25 13:00:00,72.07,72.32,71.97,72.1,47600.0,43.8519,44.004,43.791,43.8701,47600.0
2013-01-25 13:30:00,72.11,72.23,71.97,72.09,39000.0,43.8762,43.9492,43.791,43.864,39000.0
2013-01-25 14:00:00,72.07,72.18,71.98,72.14,43100.0,43.8519,43.9188,43.7971,43.8945,43100.0
2013-01-25 14:30:00,72.15,72.2,71.96,71.99,48700.0,43.9005,43.931,43.7849,43.8032,48700.0
2013-01-25 15:00:00,72.0,72.16,71.96,72.05,91600.0,43.8093,43.9066,43.7849,43.8397,91600.0
2013-01-25 15:30:00,72.05,72.35,71.88,72.34,188000.0,43.8397,44.0222,43.7363,44.0161,188000.0
2013-01-28 09:30:00,72.45,72.72,72.36,72.5,53900.0,44.0831,44.2474,44.0283,44.1135,53900.0
2013-01-28 10:00:00,72.5,72.57,72.34,72.45,53400.0,44.1135,44.1561,44.0161,44.0831,53400.0
2013-01-28 10:30:00,72.41,72.91,72.41,72.89,50400.0,44.0587,44.363,44.0587,44.3508,50400.0
2013-01-28 11:00:00,72.89,72.92,72.6,72.66,54900.0,44.3508,44.3691,44.1743,44.2109,54900.0
2013-01-28 11:30:00,72.64,72.72,72.6,72.65,23700.0,44.1987,44.2474,44.1743,44.2048,23700.0
2013-01-28 12:00:00,72.65,72.9,72.64,72.79,28200.0,44.2048,44.3569,44.1987,44.29,28200.0
2013-01-28 12:30:00,72.78,72.86,72.71,72.81,96800.0,44.2839,44.3325,44.2413,44.3021,96800.0
2013-01-28 13:00:00,72.8,72.8,72.52,72.71,142200.0,44.296,44.296,44.1257,44.2413,142200.0
2013-01-28 13:30:00,72.71,72.74,72.62,72.73,44000.0,44.2413,44.2595,44.1865,44.2534,44000.0
2013-01-28 14:00:00,72.75,72.85,72.74,72.8,58700.0,44.2656,44.3265,44.2595,44.296,58700.0
2013-01-28 14:30:00,72.78,72.81,72.74,72.74,67400.0,44.2839,44.3021,44.2595,44.2595,67400.0
2013-01-28 15:00:00,72.75,72.79,72.66,72.73,90200.0,44.2656,44.29,44.2109,44.2534,90200.0
2013-01-28 15:30:00,72.73,72.77,72.59,72.74,203900.0,44.2534,44.2778,44.1683,44.2595,203900.0
2013-01-29 09:30:00,71.18,72.01,70.02,71.15,332900.0,43.3103,43.8154,42.6045,43.2921,332900.0
2013-01-29 10:00:00,71.2,71.54,71.0,71.42,334400.0,43.3225,43.5294,43.2008,43.4564,334400.0
2013-01-29 10:30:00,71.41,71.49,71.3,71.45,166700.0,43.4503,43.499,43.3833,43.4746,166700.0
2013-01-29 11:00:00,71.45,71.46,71.25,71.3,190400.0,43.4746,43.4807,43.3529,43.3833,190400.0
2013-01-29 11:30:00,71.3,71.47,71.3,71.44,74700.0,43.3833,43.4868,43.3833,43.4685,74700.0
2013-01-29 12:00:00,71.44,71.49,71.11,71.14,158400.0,43.4685,43.499,43.2677,43.286,158400.0
2013-01-29 12:30:00,71.14,71.14,70.85,70.98,137900.0,43.286,43.286,43.1095,43.1886,137900.0
2013-01-29 13:00:00,70.97,71.02,70.87,70.89,70100.0,43.1826,43.213,43.1217,43.1339,70100.0
2013-01-29 13:30:00,70.89,70.96,70.78,70.78,98600.0,43.1339,43.1765,43.0669,43.0669,98600.0
2013-01-29 14:00:00,70.77,70.98,70.75,70.76,85400.0,43.0609,43.1886,43.0487,43.0548,85400.0
2013-01-29 14:30:00,70.75,70.8,70.65,70.68,87300.0,43.0487,43.0791,42.9878,43.0061,87300.0
2013-01-29 15:00:00,70.68,70.85,70.68,70.84,110700.0,43.0061,43.1095,43.0061,43.1035,110700.0
2013-01-29 15:30:00,70.84,70.84,70.74,70.77,216000.0,43.1035,43.1035,43.0426,43.0609,216000.0
2013-01-30 09:30:00,70.76,70.86,70.61,70.67,68900.0,43.0548,43.1156,42.9635,43.0,68900.0
2013-01-30 10:00:00,70.69,70.71,70.05,70.05,53300.0,43.0122,43.0244,42.6228,42.6228,53300.0
2013-01-30 10:30:00,70.04,70.29,69.87,70.23,50800.0,42.6167,42.7688,42.5132,42.7323,50800.0
2013-01-30 11:00:00,70.25,70.31,69.98,69.99,51300.0,42.7445,42.781,42.5802,42.5863,51300.0
2013-01-30 11:30:00,69.98,70.01,69.94,69.97,42000.0,42.5802,42.5984,42.5558,42.5741,42000.0
2013-01-30 12:00:00,69.97,70.08,69.97,70.0,47000.0,42.5741,42.641,42.5741,42.5923,47000.0
2013-01-30 12:30:00,69.99,70.0,69.97,70.0,38600.0,42.5863,42.5923,42.5741,42.5923,38600.0
2013-01-30 13:00:00,70.0,70.25,69.98,70.24,215700.0,42.5923,42.7445,42.5802,42.7384,215700.0
2013-01-30 13:30:00,70.25,70.26,70.15,70.2,50500.0,42.7445,42.7505,42.6836,42.714,50500.0
2013-01-30 14:00:00,70.2,70.28,69.98,70.08,82800.0,42.714,42.7627,42.5802,42.641,82800.0
2013-01-30 14:30:00,70.08,70.1,69.96,70.05,93400.0,42.641,42.6532,42.568,42.6228,93400.0
2013-01-30 15:00:00,70.06,70.14,70.04,70.11,99400.0,42.6289,42.6775,42.6167,42.6593,99400.0
2013-01-30 15:30:00,70.11,70.22,70.05,70.09,200800.0,42.6593,42.7262,42.6228,42.6471,200800.0
2013-01-31 09:30:00,69.47,69.69,65.76,67.34,673700.0,42.2699,42.4037,40.0125,40.9738,673700.0
2013-01-31 10:00:00,67.34,68.05,67.25,67.7,370800.0,40.9738,41.4058,40.9191,41.1929,370800.0
2013-01-31 10:30:00,67.77,68.41,67.77,68.3,223900.0,41.2355,41.6249,41.2355,41.558,223900.0
2013-01-31 11:00:00,68.27,68.5,68.27,68.37,240900.0,41.5397,41.6797,41.5397,41.6006,240900.0
2013-01-31 11:30:00,68.37,68.67,67.65,68.55,148300.0,41.6006,41.7831,41.1625,41.7101,148300.0
2013-01-31 12:00:00,68.55,68.6,68.46,68.49,193400.0,41.7101,41.7405,41.6553,41.6736,193400.0
2013-01-31 12:30:00,68.49,68.51,67.97,67.98,197800.0,41.6736,41.6857,41.3572,41.3632,197800.0
2013-01-31 13:00:00,67.99,68.36,67.9,68.34,83400.0,41.3693,41.5945,41.3146,41.5823,83400.0
2013-01-31 13:30:00,68.33,68.34,68.03,68.09,245400.0,41.5762,41.5823,41.3937,41.4302,245400.0
2013-01-31 14:00:00,68.09,68.13,67.9,68.08,135300.0,41.4302,41.4545,41.3146,41.4241,135300.0
2013-01-31 14:30:00,68.08,68.24,67.64,67.95,159200.0,41.4241,41.5215,41.1564,41.345,159200.0
2013-01-31 15:00:00,67.95,68.07,67.94,67.99,138400.0,41.345,41.418,41.3389,41.3693,138400.0
2013-01-31 15:30:00,67.99,68.09,67.81,67.95,271400.0,41.3693,41.4302,41.2598,41.345,271400.0
2013-02-01 09:30:00,68.11,68.79,67.91,68.5,125300.0,41.4423,41.8561,41.3207,41.6797,125300.0
2013-02-01 10:00:00,68.53,68.88,68.1,68.21,115600.0,41.6979,41.9109,41.4363,41.5032,115600.0
2013-02-01 10:30:00,68.22,68.35,68.06,68.08,101200.0,41.5093,41.5884,41.4119,41.4241,101200.0
2013-02-01 11:00:00,68.08,68.58,68.08,68.57,144100.0,41.4241,41.7283,41.4241,41.7222,144100.0
2013-02-01 11:30:00,68.59,68.72,68.41,68.68,67200.0,41.7344,41.8135,41.6249,41.7892,67200.0
2013-02-01 12:00:00,68.69,68.7,68.45,68.51,46100.0,41.7953,41.8013,41.6492,41.6857,46100.0
2013-02-01 12:30:00,68.51,68.51,68.29,68.47,83900.0,41.6857,41.6857,41.5519,41.6614,83900.0
2013-02-01 13:00:00,68.46,68.47,68.28,68.28,76700.0,41.6553,41.6614,41.5458,41.5458,76700.0
2013-02-01 13:30:00,68.31,68.39,68.2,68.27,83900.0,41.564,41.6127,41.4971,41.5397,83900.0
2013-02-01 14:00:00,68.3,68.33,68.04,68.25,105200.0,41.558,41.5762,41.3998,41.5275,105200.0
2013-02-01 14:30:00,68.25,68.27,67.95,68.03,129000.0,41.5275,41.5397,41.345,41.3937,129000.0
2013-02-01 15:00:00,68.03,68.25,67.94,68.01,162200.0,41.3937,41.5275,41.3389,41.3815,162200.0
2013-02-01 15:30:00,68.02,68.24,67.93,68.21,200700.0,41.3876,41.5215,41.3328,41.5032,200700.0
2013-02-04 09:30:00,67.82,68.29,67.82,67.98,107600.0,41.2659,41.5519,41.2659,41.3632,107600.0
2013-02-04 10:00:00,68.02,68.29,67.8,68.28,77700.0,41.3876,41.5519,41.2537,41.5458,77700.0
2013-02-04 10:30:00,68.29,68.4,68.18,68.38,63600.0,41.5519,41.6188,41.4849,41.6066,63600.0
2013-02-04 11:00:00,68.38,68.4,68.26,68.37,49900.0,41.6066,41.6188,41.5336,41.6006,49900.0
2013-02-04 11:30:00,68.37,68.51,68.25,68.36,63700.0,41.6006,41.6857,41.5275,41.5945,63700.0
2013-02-04 12:00:00,68.35,68.35,68.12,68.18,58700.0,41.5884,41.5884,41.4484,41.4849,58700.0
2013-02-04 12:30:00,68.18,68.26,68.05,68.1,54800.0,41.4849,41.5336,41.4058,41.4363,54800.0
2013-02-04 13:00:00,68.1,68.18,67.9,68.14,83500.0,41.4363,41.4849,41.3146,41.4606,83500.0
2013-02-04 13:30:00,68.16,68.27,68.1,68.25,49800.0,41.4728,41.5397,41.4363,41.5275,49800.0
2013-02-04 14:00:00,68.26,68.41,68.2,68.4,51100.0,41.5336,41.6249,41.4971,41.6188,51100.0
2013-02-04 14:30:00,68.4,68.42,68.3,68.33,63300.0,41.6188,41.631,41.558,41.5762,63300.0
2013-02-04 15:00:00,68.33,68.34,67.96,68.07,144100.0,41.5762,41.5823,41.3511,41.418,144100.0
2013-02-04 15:30:00,68.09,68.32,68.02,68.3,216400.0,41.4302,41.5701,41.3876,41.558,216400.0
2013-02-05 09:30:00,68.82,69.2,68.63,68.64,59100.0,41.8744,42.1056,41.7588,41.7648,59100.0
2013-02-05 10:00:00,68.58,68.78,68.4,68.54,61900.0,41.7283,41.85,41.6188,41.704,61900.0
2013-02-05 10:30:00,68.53,68.62,68.41,68.42,74800.0,41.6979,41.7527,41.6249,41.631,74800.0
2013-02-05 11:00:00,68.41,68.5,68.3,68.33,33600.0,41.6249,41.6797,41.558,41.5762,33600.0
2013-02-05 11:30:00,68.33,68.34,68.15,68.2,46000.0,41.5762,41.5823,41.4667,41.4971,46000.0
2013-02-05 12:00:00,68.2,68.25,68.02,68.05,55800.0,41.4971,41.5275,41.3876,41.4058,55800.0
2013-02-05 12:30:00,68.06,68.06,67.97,67.99,49900.0,41.4119,41.4119,41.3572,41.3693,49900.0
2013-02-05 13:00:00,68.0,68.01,67.88,67.97,60300.0,41.3754,41.3815,41.3024,41.3572,60300.0
2013-02-05 13:30:00,67.96,68.0,67.9,67.93,103300.0,41.3511,41.3754,41.3146,41.3328,103300.0
2013-02-05 14:00:00,67.92,67.95,67.72,67.72,127700.0,41.3267,41.345,41.205,41.205,127700.0
2013-02-05 14:30:00,67.72,67.82,67.63,67.65,97400.0,41.205,41.2659,41.1503,41.1625,97400.0
2013-02-05 15:00:00,67.65,67.7,67.49,67.5,252500.0,41.1625,41.1929,41.0651,41.0712,252500.0
2013-02-05 15:30:00,67.51,67.56,67.23,67.36,425700.0,41.0773,41.1077,40.9069,40.986,425700.0
2013-02-06 09:30:00,65.59,67.02,64.34,66.11,479300.0,39.909,40.7791,39.1484,40.2254,479300.0
2013-02-06 10:00:00,66.16,66.54,65.82,65.96,273000.0,40.2558,40.4871,40.049,40.1342,273000.0
2013-02-06 10:30:00,65.99,66.04,65.83,66.0,192500.0,40.1524,40.1828,40.0551,40.1585,192500.0
2013-02-06 11:00:00,66.01,66.56,65.79,66.53,218800.0,40.1646,40.4992,40.0307,40.481,218800.0
2013-02-06 11:30:00,66.52,66.54,65.83,66.08,141100.0,40.4749,40.4871,40.0551,40.2072,141100.0
2013-02-06 12:00:00,66.06,66.2,65.7,66.0,159900.0,40.195,40.2802,39.976,40.1585,159900.0
2013-02-06 12:30:00,65.99,66.34,65.81,66.27,96500.0,40.1524,40.3654,40.0429,40.3228,96500.0
2013-02-06 13:00:00,66.29,66.4,66.0,66.0,136300.0,40.3349,40.4019,40.1585,40.1585,136300.0
2013-02-06 13:30:00,66.0,66.03,65.69,65.73,134300.0,40.1585,40.1767,39.9699,39.9942,134300.0
2013-02-06 14:00:00,65.71,65.76,65.49,65.68,146300.0,39.982,40.0125,39.8482,39.9638,146300.0
2013-02-06 14:30:00,65.69,65.71,65.6,65.65,160900.0,39.9699,39.982,39.9151,39.9455,160900.0
2013-02-06 15:00:00,65.66,66.52,65.62,66.49,272900.0,39.9516,40.4749,39.9273,40.4566,272900.0
2013-02-06 15:30:00,66.49,66.49,66.28,66.32,230300.0,40.4566,40.4566,40.3289,40.3532,230300.0
2013-02-07 09:30:00,66.0,66.27,65.65,65.65,127300.0,40.1585,40.3228,39.9455,39.9455,127300.0
2013-02-07 10:00:00,65.65,65.68,65.29,65.47,285500.0,39.9455,39.9638,39.7265,39.836,285500.0
2013-02-07 10:30:00,65.48,65.52,65.07,65.2,209700.0,39.8421,39.8664,39.5926,39.6717,209700.0
2013-02-07 11:00:00,65.2,65.27,65.07,65.2,109600.0,39.6717,39.7143,39.5926,39.6717,109600.0
2013-02-07 11:30:00,65.2,65.25,65.01,65.05,91600.0,39.6717,39.7021,39.5561,39.5805,91600.0
2013-02-07 12:00:00,65.07,65.34,64.87,65.24,91000.0,39.5926,39.7569,39.4709,39.6961,91000.0
2013-02-07 12:30:00,65.25,65.27,64.94,65.1,57800.0,39.7021,39.7143,39.5135,39.6109,57800.0
2013-02-07 13:00:00,65.1,65.42,65.07,65.4,55600.0,39.6109,39.8056,39.5926,39.7934,55600.0
2013-02-07 13:30:00,65.38,65.47,65.34,65.4,49800.0,39.7812,39.836,39.7569,39.7934,49800.0
2013-02-07 14:00:00,65.41,65.5,65.37,65.4,72300.0,39.7995,39.8543,39.7752,39.7934,72300.0
2013-02-07 14:30:00,65.41,65.45,65.17,65.24,73200.0,39.7995,39.8238,39.6535,39.6961,73200.0
2013-02-07 15:00:00,65.24,65.31,65.18,65.2,155600.0,39.6961,39.7387,39.6596,39.6717,155600.0
2013-02-07 15:30:00,65.2,65.27,65.1,65.16,272600.0,39.6717,39.7143,39.6109,39.6474,272600.0
2013-02-08 09:30:00,65.4,65.58,65.14,65.5,168200.0,39.7934,39.9029,39.6352,39.8543,168200.0
2013-02-08 10:00:00,65.47,65.72,65.47,65.53,66100.0,39.836,39.9881,39.836,39.8725,66100.0
2013-02-08 10:30:00,65.52,65.56,65.13,65.2,102900.0,39.8664,39.8908,39.6291,39.6717,102900.0
2013-02-08 11:00:00,65.18,65.46,65.17,65.34,28100.0,39.6596,39.8299,39.6535,39.7569,28100.0
2013-02-08 11:30:00,65.36,65.48,65.33,65.48,23000.0,39.7691,39.8421,39.7508,39.8421,23000.0
2013-02-08 12:00:00,65.47,65.52,65.38,65.39,61000.0,39.836,39.8664,39.7812,39.7873,61000.0
2013-02-08 12:30:00,65.39,65.4,65.19,65.31,55100.0,39.7873,39.7934,39.6656,39.7387,55100.0
2013-02-08 13:00:00,65.31,65.4,65.28,65.35,37900.0,39.7387,39.7934,39.7204,39.763,37900.0
2013-02-08 13:30:00,65.36,65.47,65.36,65.39,89700.0,39.7691,39.836,39.7691,39.7873,89700.0
2013-02-08 14:00:00,65.39,65.46,65.37,65.4,58000.0,39.7873,39.8299,39.7752,39.7934,58000.0
2013-02-08 14:30:00,65.39,65.48,65.31,65.31,61500.0,39.7873,39.8421,39.7387,39.7387,61500.0
2013-02-08 15:00:00,65.31,65.41,65.18,65.18,116000.0,39.7387,39.7995,39.6596,39.6596,116000.0
2013-02-08 15:30:00,65.18,65.47,65.18,65.4,258300.0,39.6596,39.836,39.6596,39.7934,258300.0
2013-02-11 09:30:00,65.4,65.44,65.01,65.03,86700.0,39.7934,39.8178,39.5561,39.5683,86700.0
2013-02-11 10:00:00,65.01,65.01,64.71,64.78,91900.0,39.5561,39.5561,39.3736,39.4162,91900.0
2013-02-11 10:30:00,64.78,64.9,64.78,64.84,37400.0,39.4162,39.4892,39.4162,39.4527,37400.0
2013-02-11 11:00:00,64.85,65.04,64.83,65.03,150400.0,39.4588,39.5744,39.4466,39.5683,150400.0
2013-02-11 11:30:00,65.02,65.14,65.0,65.12,43500.0,39.5622,39.6352,39.55,39.623,43500.0
2013-02-11 12:00:00,65.13,65.27,65.09,65.26,33800.0,39.6291,39.7143,39.6048,39.7082,33800.0
2013-02-11 12:30:00,65.27,65.31,65.2,65.3,26600.0,39.7143,39.7387,39.6717,39.7326,26600.0
2013-02-11 13:00:00,65.3,65.36,65.22,65.25,99000.0,39.7326,39.7691,39.6839,39.7021,99000.0
2013-02-11 13:30:00,65.24,65.27,65.14,65.25,53900.0,39.6961,39.7143,39.6352,39.7021,53900.0
2013-02-11 14:00:00,65.25,65.37,65.24,65.28,91600.0,39.7021,39.7752,39.6961,39.7204,91600.0
2013-02-11 14:30:00,65.29,65.37,65.25,65.3,77700.0,39.7265,39.7752,39.7021,39.7326,77700.0
2013-02-11 15:00:00,65.3,65.36,65.25,65.29,61300.0,39.7326,39.7691,39.7021,39.7265,61300.0
2013-02-11 15:30:00,65.28,65.31,65.21,65.22,163600.0,39.7204,39.7387,39.6778,39.6839,163600.0
2013-02-12 09:30:00,66.53,66.53,65.21,65.4,102700.0,40.481,40.481,39.6778,39.7934,102700.0
2013-02-12 10:00:00,65.45,65.61,65.43,65.5,48300.0,39.8238,39.9212,39.8117,39.8543,48300.0
2013-02-12 10:30:00,65.5,65.55,65.21,65.21,50400.0,39.8543,39.8847,39.6778,39.6778,50400.0
2013-02-12 11:00:00,65.21,65.25,65.04,65.08,77500.0,39.6778,39.7021,39.5744,39.5987,77500.0
2013-02-12 11:30:00,65.05,65.16,65.0,65.09,96500.0,39.5805,39.6474,39.55,39.6048,96500.0
2013-02-12 12:00:00,65.11,65.27,65.08,65.13,106600.0,39.617,39.7143,39.5987,39.6291,106600.0
2013-02-12 12:30:00,65.14,65.3,65.12,65.16,77500.0,39.6352,39.7326,39.623,39.6474,77500.0
2013-02-12 13:00:00,65.19,65.32,65.1,65.3,76600.0,39.6656,39.7447,39.6109,39.7326,76600.0
2013-02-12 13:30:00,65.29,65.31,65.23,65.25,48300.0,39.7265,39.7387,39.69,39.7021,48300.0
2013-02-12 14:00:00,65.28,65.31,65.24,65.25,70900.0,39.7204,39.7387,39.6961,39.7021,70900.0
2013-02-12 14:30:00,65.25,65.41,65.24,65.39,96800.0,39.7021,39.7995,39.6961,39.7873,96800.0
2013-02-12 15:00:00,65.38,65.7,65.36,65.67,148900.0,39.7812,39.976,39.7691,39.9577,148900.0
2013-02-12 15:30:00,65.68,65.74,65.41,65.7,285400.0,39.9638,40.0003,39.7995,39.976,285400.0
2013-02-13 09:30:00,65.87,65.92,65.53,65.86,58200.0,40.0794,40.1098,39.8725,40.0733,58200.0
2013-02-13 10:00:00,65.83,66.02,65.77,65.77,28900.0,40.0551,40.1707,40.0185,40.0185,28900.0
2013-02-13 10:30:00,65.76,65.91,65.73,65.82,55900.0,40.0125,40.1037,39.9942,40.049,55900.0
2013-02-13 11:00:00,65.82,65.95,65.71,65.76,46600.0,40.049,40.1281,39.982,40.0125,46600.0
2013-02-13 11:30:00,65.76,65.82,65.7,65.77,51700.0,40.0125,40.049,39.976,40.0185,51700.0
2013-02-13 12:00:00,65.77,65.8,65.63,65.63,28900.0,40.0185,40.0368,39.9334,39.9334,28900.0
2013-02-13 12:30:00,65.63,65.79,65.61,65.64,41700.0,39.9334,40.0307,39.9212,39.9394,41700.0
2013-02-13 13:00:00,65.62,65.71,65.61,65.64,40800.0,39.9273,39.982,39.9212,39.9394,40800.0
2013-02-13 13:30:00,65.62,65.62,65.56,65.62,37600.0,39.9273,39.9273,39.8908,39.9273,37600.0
2013-02-13 14:00:00,65.6,65.62,65.44,65.5,140000.0,39.9151,39.9273,39.8178,39.8543,140000.0
2013-02-13 14:30:00,65.5,65.5,65.35,65.43,37000.0,39.8543,39.8543,39.763,39.8117,37000.0
2013-02-13 15:00:00,65.43,65.59,65.38,65.45,79400.0,39.8117,39.909,39.7812,39.8238,79400.0
2013-02-13 15:30:00,65.45,65.53,65.39,65.51,126200.0,39.8238,39.8725,39.7873,39.8603,126200.0
2013-02-14 09:30:00,65.15,65.99,65.1,65.89,102900.0,39.6413,40.1524,39.6109,40.0916,102900.0
2013-02-14 10:00:00,65.88,65.96,65.4,65.5,132700.0,40.0855,40.1342,39.7934,39.8543,132700.0
2013-02-14 10:30:00,65.49,65.53,65.42,65.5,65500.0,39.8482,39.8725,39.8056,39.8543,65500.0
2013-02-14 11:00:00,65.51,65.53,65.44,65.47,42800.0,39.8603,39.8725,39.8178,39.836,42800.0
2013-02-14 11:30:00,65.46,65.56,65.45,65.49,55000.0,39.8299,39.8908,39.8238,39.8482,55000.0
2013-02-14 12:00:00,65.5,65.52,65.4,65.5,78600.0,39.8543,39.8664,39.7934,39.8543,78600.0
2013-02-14 12:30:00,65.5,65.73,65.48,65.58,56800.0,39.8543,39.9942,39.8421,39.9029,56800.0
2013-02-14 13:00:00,65.6,65.65,65.53,65.59,41700.0,39.9151,39.9455,39.8725,39.909,41700.0
2013-02-14 13:30:00,65.57,65.65,65.47,65.49,76000.0,39.8969,39.9455,39.836,39.8482,76000.0
2013-02-14 14:00:00,65.5,65.55,65.47,65.53,54400.0,39.8543,39.8847,39.836,39.8725,54400.0
2013-02-14 14:30:00,65.54,65.77,65.5,65.68,140200.0,39.8786,40.0185,39.8543,39.9638,140200.0
2013-02-14 15:00:00,65.69,65.69,65.42,65.45,216200.0,39.9699,39.9699,39.8056,39.8238,216200.0
2013-02-14 15:30:00,65.46,65.52,65.32,65.38,321600.0,39.8299,39.8664,39.7447,39.7812,321600.0
2013-02-15 09:30:00,65.46,65.48,62.75,63.4,882300.0,39.8299,39.8421,38.181,38.5765,882300.0
2013-02-15 10:00:00,63.4,64.21,63.16,64.1,1067700.0,38.5765,39.0693,38.4305,39.0024,1067700.0
2013-02-15 10:30:00,64.11,64.63,63.88,64.27,451000.0,39.0085,39.3249,38.8686,39.1059,451000.0
2013-02-15 11:00:00,64.28,64.65,64.18,64.56,529500.0,39.1119,39.3371,39.0511,39.2823,529500.0
2013-02-15 11:30:00,64.56,64.56,64.13,64.43,146900.0,39.2823,39.2823,39.0207,39.2032,146900.0
2013-02-15 12:00:00,64.41,64.45,63.96,64.04,266900.0,39.191,39.2154,38.9172,38.9659,266900.0
2013-02-15 12:30:00,64.02,64.3,64.01,64.28,85700.0,38.9537,39.1241,38.9477,39.1119,85700.0
2013-02-15 13:00:00,64.29,64.31,64.02,64.02,130000.0,39.118,39.1302,38.9537,38.9537,130000.0
2013-02-15 13:30:00,64.02,64.05,63.69,63.81,408900.0,38.9537,38.972,38.7529,38.826,408900.0
2013-02-15 14:00:00,63.83,64.04,63.45,63.73,270400.0,38.8381,38.9659,38.6069,38.7773,270400.0
2013-02-15 14:30:00,63.73,63.95,63.64,63.86,74900.0,38.7773,38.9111,38.7225,38.8564,74900.0
2013-02-15 15:00:00,63.86,63.86,63.52,63.67,336300.0,38.8564,38.8564,38.6495,38.7408,336300.0
2013-02-15 15:30:00,63.65,63.96,63.63,63.68,833400.0,38.7286,38.9172,38.7164,38.7469,833400.0
2013-02-19 09:30:00,63.77,63.94,63.05,63.11,347700.0,38.8016,38.9051,38.3635,38.4,347700.0
2013-02-19 10:00:00,63.1,63.26,63.1,63.2,207100.0,38.394,38.4913,38.394,38.4548,207100.0
2013-02-19 10:30:00,63.21,63.41,63.16,63.2,117000.0,38.4609,38.5826,38.4305,38.4548,117000.0
2013-02-19 11:00:00,63.22,63.25,63.2,63.23,136500.0,38.467,38.4852,38.4548,38.4731,136500.0
2013-02-19 11:30:00,63.23,63.24,63.05,63.05,122600.0,38.4731,38.4791,38.3635,38.3635,122600.0
2013-02-19 12:00:00,63.05,63.44,63.0,63.42,170500.0,38.3635,38.6008,38.3331,38.5887,170500.0
2013-02-19 12:30:00,63.42,63.88,63.4,63.84,114600.0,38.5887,38.8686,38.5765,38.8442,114600.0
2013-02-19 13:00:00,63.86,64.1,63.79,63.98,82400.0,38.8564,39.0024,38.8138,38.9294,82400.0
2013-02-19 13:30:00,63.98,64.17,63.97,64.12,70500.0,38.9294,39.045,38.9233,39.0146,70500.0
2013-02-19 14:00:00,64.11,64.22,64.06,64.12,96100.0,39.0085,39.0754,38.9781,39.0146,96100.0
2013-02-19 14:30:00,64.12,64.16,64.08,64.11,135000.0,39.0146,39.0389,38.9902,39.0085,135000.0
2013-02-19 15:00:00,64.11,64.12,64.05,64.1,151200.0,39.0085,39.0146,38.972,39.0024,151200.0
2013-02-19 15:30:00,64.11,64.68,64.09,64.61,415100.0,39.0085,39.3553,38.9963,39.3127,415100.0
2013-02-20 09:30:00,64.44,65.94,64.4,65.67,214600.0,39.2093,40.122,39.185,39.9577,214600.0
2013-02-20 10:00:00,65.65,65.71,65.45,65.61,158400.0,39.9455,39.982,39.8238,39.9212,158400.0
2013-02-20 10:30:00,65.61,65.65,65.37,65.5,115900.0,39.9212,39.9455,39.7752,39.8543,115900.0
2013-02-20 11:00:00,65.5,65.76,65.4,65.73,131300.0,39.8543,40.0125,39.7934,39.9942,131300.0
2013-02-20 11:30:00,65.74,66.1,65.74,65.77,146800.0,40.0003,40.2193,40.0003,40.0185,146800.0
2013-02-20 12:00:00,65.75,65.76,65.52,65.68,107300.0,40.0064,40.0125,39.8664,39.9638,107300.0
2013-02-20 12:30:00,65.68,66.13,65.67,66.09,210500.0,39.9638,40.2376,39.9577,40.2133,210500.0
2013-02-20 13:00:00,66.09,66.09,65.68,65.74,89800.0,40.2133,40.2133,39.9638,40.0003,89800.0
2013-02-20 13:30:00,65.75,65.89,65.72,65.84,123400.0,40.0064,40.0916,39.9881,40.0611,123400.0
2013-02-20 14:00:00,65.83,65.88,65.75,65.8,86400.0,40.0551,40.0855,40.0064,40.0368,86400.0
2013-02-20 14:30:00,65.8,65.99,65.75,65.93,158200.0,40.0368,40.1524,40.0064,40.1159,158200.0
2013-02-20 15:00:00,65.95,66.0,65.57,65.57,182100.0,40.1281,40.1585,39.8969,39.8969,182100.0
2013-02-20 15:30:00,65.57,66.3,65.53,65.98,575500.0,39.8969,40.341,39.8725,40.1463,575500.0
2013-02-21 09:30:00,65.65,66.24,65.65,65.72,204100.0,39.9455,40.3045,39.9455,39.9881,204100.0
2013-02-21 10:00:00,65.71,65.96,65.49,65.85,114200.0,39.982,40.1342,39.8482,40.0672,114200.0
2013-02-21 10:30:00,65.86,66.29,65.85,66.16,113100.0,40.0733,40.3349,40.0672,40.2558,113100.0
2013-02-21 11:00:00,66.17,66.25,66.08,66.12,133800.0,40.2619,40.3106,40.2072,40.2315,133800.0
2013-02-21 11:30:00,66.12,66.25,65.92,66.18,132700.0,40.2315,40.3106,40.1098,40.268,132700.0
2013-02-21 12:00:00,66.16,66.22,65.97,66.08,89900.0,40.2558,40.2924,40.1402,40.2072,89900.0
2013-02-21 12:30:00,66.08,66.18,65.9,65.98,100600.0,40.2072,40.268,40.0976,40.1463,100600.0
2013-02-21 13:00:00,65.98,66.13,65.92,65.96,86600.0,40.1463,40.2376,40.1098,40.1342,86600.0
2013-02-21 13:30:00,65.95,66.01,65.88,65.93,103900.0,40.1281,40.1646,40.0855,40.1159,103900.0
2013-02-21 14:00:00,65.93,66.12,65.9,66.06,123700.0,40.1159,40.2315,40.0976,40.195,123700.0
2013-02-21 14:30:00,66.08,66.13,65.93,66.02,159500.0,40.2072,40.2376,40.1159,40.1707,159500.0
2013-02-21 15:00:00,66.01,66.06,65.91,66.05,187800.0,40.1646,40.195,40.1037,40.1889,187800.0
2013-02-21 15:30:00,66.04,66.3,65.99,66.21,411000.0,40.1828,40.341,40.1524,40.2863,411000.0
2013-02-22 09:30:00,66.16,66.4,66.03,66.34,155200.0,40.2558,40.4019,40.1767,40.3654,155200.0
2013-02-22 10:00:00,66.34,66.84,66.28,66.63,94800.0,40.3654,40.6696,40.3289,40.5418,94800.0
2013-02-22 10:30:00,66.65,66.84,66.45,66.83,95200.0,40.554,40.6696,40.4323,40.6635,95200.0
2013-02-22 11:00:00,66.83,66.89,66.45,66.62,103900.0,40.6635,40.7,40.4323,40.5357,103900.0
2013-02-22 11:30:00,66.61,66.94,66.55,66.82,83500.0,40.5297,40.7304,40.4931,40.6574,83500.0
2013-02-22 12:00:00,66.81,67.04,66.74,66.76,91300.0,40.6513,40.7913,40.6088,40.6209,91300.0
2013-02-22 12:30:00,66.77,67.0,66.7,66.73,94900.0,40.627,40.767,40.5844,40.6027,94900.0
2013-02-22 13:00:00,66.72,66.94,66.57,66.66,104000.0,40.5966,40.7304,40.5053,40.5601,104000.0
2013-02-22 13:30:00,66.66,67.06,66.6,66.98,71500.0,40.5601,40.8035,40.5236,40.7548,71500.0
2013-02-22 14:00:00,66.95,67.11,66.82,66.95,84200.0,40.7365,40.8339,40.6574,40.7365,84200.0
2013-02-22 14:30:00,66.97,67.25,66.79,67.17,107300.0,40.7487,40.9191,40.6392,40.8704,107300.0
2013-02-22 15:00:00,67.2,67.26,66.92,67.06,191200.0,40.8886,40.9252,40.7183,40.8035,191200.0
2013-02-22 15:30:00,67.06,67.2,66.97,67.15,250000.0,40.8035,40.8886,40.7487,40.8582,250000.0
2013-02-25 09:30:00,67.06,67.52,66.8,67.02,65200.0,40.8035,41.0834,40.6453,40.7791,65200.0
2013-02-25 10:00:00,67.04,67.1,66.78,66.8,63400.0,40.7913,40.8278,40.6331,40.6453,63400.0
2013-02-25 10:30:00,66.8,67.05,66.8,67.05,67400.0,40.6453,40.7974,40.6453,40.7974,67400.0
2013-02-25 11:00:00,67.05,67.16,66.96,67.04,126100.0,40.7974,40.8643,40.7426,40.7913,126100.0
2013-02-25 11:30:00,67.03,67.04,66.71,66.92,95000.0,40.7852,40.7913,40.5905,40.7183,95000.0
2013-02-25 12:00:00,66.91,67.02,66.78,66.81,61600.0,40.7122,40.7791,40.6331,40.6513,61600.0
2013-02-25 12:30:00,66.8,66.8,66.72,66.75,98200.0,40.6453,40.6453,40.5966,40.6148,98200.0
2013-02-25 13:00:00,66.75,66.89,66.74,66.8,26000.0,40.6148,40.7,40.6088,40.6453,26000.0
2013-02-25 13:30:00,66.79,66.91,66.7,66.82,51600.0,40.6392,40.7122,40.5844,40.6574,51600.0
2013-02-25 14:00:00,66.83,67.0,66.68,66.91,59000.0,40.6635,40.767,40.5722,40.7122,59000.0
2013-02-25 14:30:00,66.91,66.97,66.74,66.95,54700.0,40.7122,40.7487,40.6088,40.7365,54700.0
2013-02-25 15:00:00,66.94,66.98,66.65,66.68,77500.0,40.7304,40.7548,40.554,40.5722,77500.0
2013-02-25 15:30:00,66.68,66.82,66.49,66.51,211900.0,40.5722,40.6574,40.4566,40.4688,211900.0
2013-02-26 09:30:00,66.5,67.2,66.5,66.8,101100.0,40.4627,40.8886,40.4627,40.6453,101100.0
2013-02-26 10:00:00,66.85,67.05,66.75,66.8,80400.0,40.6757,40.7974,40.6148,40.6453,80400.0
2013-02-26 10:30:00,66.8,66.8,66.26,66.37,95500.0,40.6453,40.6453,40.3167,40.3836,95500.0
2013-02-26 11:00:00,66.39,66.43,66.09,66.13,50000.0,40.3958,40.4201,40.2133,40.2376,50000.0
2013-02-26 11:30:00,66.11,66.21,65.95,66.17,40700.0,40.2254,40.2863,40.1281,40.2619,40700.0
2013-02-26 12:00:00,66.17,66.2,65.96,65.98,39100.0,40.2619,40.2802,40.1342,40.1463,39100.0
2013-02-26 12:30:00,65.99,66.14,65.83,65.83,43500.0,40.1524,40.2437,40.0551,40.0551,43500.0
2013-02-26 13:00:00,65.84,66.16,65.84,66.09,62800.0,40.0611,40.2558,40.0611,40.2133,62800.0
2013-02-26 13:30:00,66.1,66.19,66.07,66.17,33300.0,40.2193,40.2741,40.2011,40.2619,33300.0
2013-02-26 14:00:00,66.19,66.2,66.1,66.18,43400.0,40.2741,40.2802,40.2193,40.268,43400.0
2013-02-26 14:30:00,66.2,66.39,65.99,66.02,84800.0,40.2802,40.3958,40.1524,40.1707,84800.0
2013-02-26 15:00:00,66.03,66.13,65.89,65.95,88300.0,40.1767,40.2376,40.0916,40.1281,88300.0
2013-02-26 15:30:00,65.98,66.16,65.78,65.91,227500.0,40.1463,40.2558,40.0246,40.1037,227500.0
2013-02-27 09:30:00,66.09,66.36,65.95,66.0,71200.0,40.2133,40.3775,40.1281,40.1585,71200.0
2013-02-27 10:00:00,65.98,66.15,65.84,65.84,50200.0,40.1463,40.2498,40.0611,40.0611,50200.0
2013-02-27 10:30:00,65.87,65.96,65.83,65.88,62700.0,40.0794,40.1342,40.0551,40.0855,62700.0
2013-02-27 11:00:00,65.88,66.09,65.87,66.09,87400.0,40.0855,40.2133,40.0794,40.2133,87400.0
2013-02-27 11:30:00,66.08,66.15,66.0,66.06,90700.0,40.2072,40.2498,40.1585,40.195,90700.0
2013-02-27 12:00:00,66.05,66.07,65.96,65.97,40300.0,40.1889,40.2011,40.1342,40.1402,40300.0
2013-02-27 12:30:00,65.98,66.01,65.93,65.97,38400.0,40.1463,40.1646,40.1159,40.1402,38400.0
2013-02-27 13:00:00,65.98,66.01,65.95,65.99,35000.0,40.1463,40.1646,40.1281,40.1524,35000.0
2013-02-27 13:30:00,65.99,66.07,65.93,65.96,62800.0,40.1524,40.2011,40.1159,40.1342,62800.0
2013-02-27 14:00:00,65.98,66.3,65.97,65.99,120400.0,40.1463,40.341,40.1402,40.1524,120400.0
2013-02-27 14:30:00,66.01,66.24,65.96,65.99,41600.0,40.1646,40.3045,40.1342,40.1524,41600.0
2013-02-27 15:00:00,66.0,66.16,65.96,66.15,108200.0,40.1585,40.2558,40.1342,40.2498,108200.0
2013-02-27 15:30:00,66.15,66.22,66.09,66.15,181000.0,40.2498,40.2924,40.2133,40.2498,181000.0
2013-02-28 09:30:00,66.42,66.52,66.08,66.16,49000.0,40.414,40.4749,40.2072,40.2558,49000.0
2013-02-28 10:00:00,66.17,66.2,65.98,66.08,49000.0,40.2619,40.2802,40.1463,40.2072,49000.0
2013-02-28 10:30:00,66.08,66.39,66.01,66.34,46500.0,40.2072,40.3958,40.1646,40.3654,46500.0
2013-02-28 11:00:00,66.32,66.38,66.2,66.24,46200.0,40.3532,40.3897,40.2802,40.3045,46200.0
2013-02-28 11:30:00,66.25,66.33,66.09,66.33,49700.0,40.3106,40.3593,40.2133,40.3593,49700.0
2013-02-28 12:00:00,66.34,66.37,66.21,66.25,33800.0,40.3654,40.3836,40.2863,40.3106,33800.0
2013-02-28 12:30:00,66.25,66.39,66.22,66.35,47300.0,40.3106,40.3958,40.2924,40.3715,47300.0
2013-02-28 13:00:00,66.34,66.9,66.34,66.86,94900.0,40.3654,40.7061,40.3654,40.6818,94900.0
2013-02-28 13:30:00,66.85,66.88,66.68,66.85,41600.0,40.6757,40.6939,40.5722,40.6757,41600.0
2013-02-28 14:00:00,66.85,66.94,66.84,66.92,46000.0,40.6757,40.7304,40.6696,40.7183,46000.0
2013-02-28 14:30:00,66.92,67.18,66.87,67.17,84100.0,40.7183,40.8765,40.6879,40.8704,84100.0
2013-02-28 15:00:00,67.17,67.22,67.03,67.22,96700.0,40.8704,40.9008,40.7852,40.9008,96700.0
2013-02-28 15:30:00,67.21,67.29,66.91,66.96,280400.0,40.8947,40.9434,40.7122,40.7426,280400.0
2013-03-01 09:30:00,66.86,67.46,66.65,67.17,117500.0,40.6818,41.0468,40.554,40.8704,117500.0
2013-03-01 10:00:00,67.19,67.4,66.87,67.09,110300.0,40.8826,41.0103,40.6879,40.8217,110300.0
2013-03-01 10:30:00,67.07,67.63,67.02,67.61,156300.0,40.8095,41.1503,40.7791,41.1381,156300.0
2013-03-01 11:00:00,67.63,67.77,67.07,67.13,69100.0,41.1503,41.2355,40.8095,40.8461,69100.0
2013-03-01 11:30:00,67.14,67.35,66.99,67.08,67400.0,40.8521,40.9799,40.7609,40.8156,67400.0
2013-03-01 12:00:00,67.09,67.3,66.9,66.9,105900.0,40.8217,40.9495,40.7061,40.7061,105900.0
2013-03-01 12:30:00,66.91,67.44,66.91,67.38,41400.0,40.7122,41.0347,40.7122,40.9982,41400.0
2013-03-01 13:00:00,67.39,67.43,66.99,67.11,43200.0,41.0043,41.0286,40.7609,40.8339,43200.0
2013-03-01 13:30:00,67.13,67.23,67.09,67.15,57300.0,40.8461,40.9069,40.8217,40.8582,57300.0
2013-03-01 14:00:00,67.16,67.39,66.99,67.32,60200.0,40.8643,41.0043,40.7609,40.9617,60200.0
2013-03-01 14:30:00,67.31,67.6,67.28,67.59,68700.0,40.9556,41.132,40.9373,41.1259,68700.0
2013-03-01 15:00:00,67.59,67.6,67.31,67.51,119500.0,41.1259,41.132,40.9556,41.0773,119500.0
2013-03-01 15:30:00,67.5,67.74,67.44,67.64,271800.0,41.0712,41.2172,41.0347,41.1564,271800.0
2013-03-04 09:30:00,67.47,67.84,67.44,67.78,49500.0,41.0529,41.2781,41.0347,41.2416,49500.0
2013-03-04 10:00:00,67.72,67.99,67.66,67.72,92400.0,41.205,41.3693,41.1685,41.205,92400.0
2013-03-04 10:30:00,67.71,67.81,67.66,67.71,120300.0,41.199,41.2598,41.1685,41.199,120300.0
2013-03-04 11:00:00,67.71,67.89,67.66,67.79,75000.0,41.199,41.3085,41.1685,41.2476,75000.0
2013-03-04 11:30:00,67.79,67.91,67.78,67.83,42400.0,41.2476,41.3207,41.2416,41.272,42400.0
2013-03-04 12:00:00,67.81,67.88,67.68,67.81,54700.0,41.2598,41.3024,41.1807,41.2598,54700.0
2013-03-04 12:30:00,67.81,68.08,67.73,68.08,35300.0,41.2598,41.4241,41.2111,41.4241,35300.0
2013-03-04 13:00:00,68.06,68.19,67.99,68.19,32000.0,41.4119,41.491,41.3693,41.491,32000.0
2013-03-04 13:30:00,68.18,68.28,67.97,67.97,61100.0,41.4849,41.5458,41.3572,41.3572,61100.0
2013-03-04 14:00:00,67.98,68.17,67.85,67.96,71800.0,41.3632,41.4789,41.2841,41.3511,71800.0
2013-03-04 14:30:00,67.96,67.99,67.74,67.76,85800.0,41.3511,41.3693,41.2172,41.2294,85800.0
2013-03-04 15:00:00,67.77,67.77,67.67,67.73,116600.0,41.2355,41.2355,41.1746,41.2111,116600.0
2013-03-04 15:30:00,67.75,67.81,67.69,67.79,117200.0,41.2233,41.2598,41.1868,41.2476,117200.0
2013-03-05 09:30:00,67.92,68.2,67.85,67.93,97700.0,41.3267,41.4971,41.2841,41.3328,97700.0
2013-03-05 10:00:00,67.95,68.18,67.88,68.09,47500.0,41.345,41.4849,41.3024,41.4302,47500.0
2013-03-05 10:30:00,68.08,68.21,67.96,68.14,65200.0,41.4241,41.5032,41.3511,41.4606,65200.0
2013-03-05 11:00:00,68.16,68.16,68.0,68.01,60700.0,41.4728,41.4728,41.3754,41.3815,60700.0
2013-03-05 11:30:00,68.02,68.04,67.98,67.99,63400.0,41.3876,41.3998,41.3632,41.3693,63400.0
2013-03-05 12:00:00,68.0,68.03,67.96,67.99,24700.0,41.3754,41.3937,41.3511,41.3693,24700.0
2013-03-05 12:30:00,67.99,68.22,67.96,68.22,51600.0,41.3693,41.5093,41.3511,41.5093,51600.0
2013-03-05 13:00:00,68.23,68.25,68.05,68.1,67700.0,41.5154,41.5275,41.4058,41.4363,67700.0
2013-03-05 13:30:00,68.1,68.19,68.07,68.11,58600.0,41.4363,41.491,41.418,41.4423,58600.0
2013-03-05 14:00:00,68.11,68.17,68.09,68.15,43500.0,41.4423,41.4789,41.4302,41.4667,43500.0
2013-03-05 14:30:00,68.15,68.17,68.11,68.15,50000.0,41.4667,41.4789,41.4423,41.4667,50000.0
2013-03-05 15:00:00,68.15,68.17,68.03,68.07,80800.0,41.4667,41.4789,41.3937,41.418,80800.0
2013-03-05 15:30:00,68.08,68.09,67.91,67.96,164800.0,41.4241,41.4302,41.3207,41.3511,164800.0
2013-03-06 09:30:00,68.04,68.27,67.56,67.72,121600.0,41.3998,41.5397,41.1077,41.205,121600.0
2013-03-06 10:00:00,67.72,68.11,67.72,68.05,67500.0,41.205,41.4423,41.205,41.4058,67500.0
2013-03-06 10:30:00,68.07,68.12,67.98,68.1,49000.0,41.418,41.4484,41.3632,41.4363,49000.0
2013-03-06 11:00:00,68.11,68.64,68.06,68.44,124600.0,41.4423,41.7648,41.4119,41.6431,124600.0
2013-03-06 11:30:00,68.44,68.54,68.37,68.48,44100.0,41.6431,41.704,41.6006,41.6675,44100.0
2013-03-06 12:00:00,68.51,68.54,68.38,68.43,34900.0,41.6857,41.704,41.6066,41.6371,34900.0
2013-03-06 12:30:00,68.44,68.58,68.37,68.52,96500.0,41.6431,41.7283,41.6006,41.6918,96500.0
2013-03-06 13:00:00,68.49,68.49,68.22,68.22,102500.0,41.6736,41.6736,41.5093,41.5093,102500.0
2013-03-06 13:30:00,68.23,68.23,68.01,68.02,44500.0,41.5154,41.5154,41.3815,41.3876,44500.0
2013-03-06 14:00:00,68.02,68.17,68.02,68.14,53300.0,41.3876,41.4789,41.3876,41.4606,53300.0
2013-03-06 14:30:00,68.15,68.26,68.14,68.25,88400.0,41.4667,41.5336,41.4606,41.5275,88400.0
2013-03-06 15:00:00,68.25,68.3,68.14,68.16,70500.0,41.5275,41.558,41.4606,41.4728,70500.0
2013-03-06 15:30:00,68.16,68.33,68.11,68.25,289200.0,41.4728,41.5762,41.4423,41.5275,289200.0
2013-03-07 09:30:00,68.25,68.68,68.09,68.52,94700.0,41.5275,41.7892,41.4302,41.6918,94700.0
2013-03-07 10:00:00,68.54,68.55,68.26,68.44,71500.0,41.704,41.7101,41.5336,41.6431,71500.0
2013-03-07 10:30:00,68.43,68.45,67.8,67.82,94800.0,41.6371,41.6492,41.2537,41.2659,94800.0
2013-03-07 11:00:00,67.79,68.27,67.77,68.26,50600.0,41.2476,41.5397,41.2355,41.5336,50600.0
2013-03-07 11:30:00,68.27,68.35,68.25,68.3,61600.0,41.5397,41.5884,41.5275,41.558,61600.0
2013-03-07 12:00:00,68.31,68.32,68.15,68.25,49700.0,41.564,41.5701,41.4667,41.5275,49700.0
2013-03-07 12:30:00,68.26,68.31,68.22,68.24,48000.0,41.5336,41.564,41.5093,41.5215,48000.0
2013-03-07 13:00:00,68.25,68.32,68.08,68.11,42300.0,41.5275,41.5701,41.4241,41.4423,42300.0
2013-03-07 13:30:00,68.09,68.1,67.91,67.97,23400.0,41.4302,41.4363,41.3207,41.3572,23400.0
2013-03-07 14:00:00,67.95,67.96,67.82,67.91,75800.0,41.345,41.3511,41.2659,41.3207,75800.0
2013-03-07 14:30:00,67.91,67.93,67.83,67.87,65600.0,41.3207,41.3328,41.272,41.2963,65600.0
2013-03-07 15:00:00,67.86,67.96,67.86,67.93,50300.0,41.2902,41.3511,41.2902,41.3328,50300.0
2013-03-07 15:30:00,67.92,68.04,67.87,68.04,187300.0,41.3267,41.3998,41.2963,41.3998,187300.0
2013-03-08 09:30:00,68.21,68.35,67.81,68.0,84800.0,41.5032,41.5884,41.2598,41.3754,84800.0
2013-03-08 10:00:00,67.99,68.13,67.89,68.09,55800.0,41.3693,41.4545,41.3085,41.4302,55800.0
2013-03-08 10:30:00,68.1,68.21,68.03,68.15,63600.0,41.4363,41.5032,41.3937,41.4667,63600.0
2013-03-08 11:00:00,68.15,68.32,68.1,68.26,63100.0,41.4667,41.5701,41.4363,41.5336,63100.0
2013-03-08 11:30:00,68.25,68.45,68.24,68.37,89400.0,41.5275,41.6492,41.5215,41.6006,89400.0
2013-03-08 12:00:00,68.36,68.38,68.27,68.31,44400.0,41.5945,41.6066,41.5397,41.564,44400.0
2013-03-08 12:30:00,68.29,68.44,68.28,68.38,110100.0,41.5519,41.6431,41.5458,41.6066,110100.0
2013-03-08 13:00:00,68.39,68.42,68.29,68.38,101200.0,41.6127,41.631,41.5519,41.6066,101200.0
2013-03-08 13:30:00,68.36,68.45,68.34,68.41,229600.0,41.5945,41.6492,41.5823,41.6249,229600.0
2013-03-08 14:00:00,68.41,68.46,68.35,68.39,116000.0,41.6249,41.6553,41.5884,41.6127,116000.0
2013-03-08 14:30:00,68.4,68.45,68.39,68.41,132500.0,41.6188,41.6492,41.6127,41.6249,132500.0
2013-03-08 15:00:00,68.43,68.46,68.42,68.45,95700.0,41.6371,41.6553,41.631,41.6492,95700.0
2013-03-08 15:30:00,68.46,68.51,68.42,68.51,195600.0,41.6553,41.6857,41.631,41.6857,195600.0
2013-03-11 09:30:00,68.26,68.52,68.22,68.26,127100.0,41.5336,41.6918,41.5093,41.5336,127100.0
2013-03-11 10:00:00,68.26,68.49,68.22,68.35,100000.0,41.5336,41.6736,41.5093,41.5884,100000.0
2013-03-11 10:30:00,68.36,68.47,68.32,68.41,170400.0,41.5945,41.6614,41.5701,41.6249,170400.0
2013-03-11 11:00:00,68.42,68.45,68.29,68.3,150400.0,41.631,41.6492,41.5519,41.558,150400.0
2013-03-11 11:30:00,68.3,68.52,68.29,68.49,90200.0,41.558,41.6918,41.5519,41.6736,90200.0
2013-03-11 12:00:00,68.49,68.53,68.41,68.42,38400.0,41.6736,41.6979,41.6249,41.631,38400.0
2013-03-11 12:30:00,68.41,68.54,68.41,68.52,28800.0,41.6249,41.704,41.6249,41.6918,28800.0
2013-03-11 13:00:00,68.5,68.58,68.41,68.53,90200.0,41.6797,41.7283,41.6249,41.6979,90200.0
2013-03-11 13:30:00,68.52,68.53,68.32,68.36,49000.0,41.6918,41.6979,41.5701,41.5945,49000.0
2013-03-11 14:00:00,68.37,68.56,68.35,68.56,59900.0,41.6006,41.7162,41.5884,41.7162,59900.0
2013-03-11 14:30:00,68.55,68.6,68.48,68.48,73800.0,41.7101,41.7405,41.6675,41.6675,73800.0
2013-03-11 15:00:00,68.49,68.59,68.45,68.57,63600.0,41.6736,41.7344,41.6492,41.7222,63600.0
2013-03-11 15:30:00,68.57,68.66,68.47,68.65,156600.0,41.7222,41.777,41.6614,41.7709,156600.0
2013-03-12 09:30:00,68.82,68.82,68.16,68.31,79400.0,41.8744,41.8744,41.4728,41.564,79400.0
2013-03-12 10:00:00,68.31,68.56,68.29,68.5,72700.0,41.564,41.7162,41.5519,41.6797,72700.0
2013-03-12 10:30:00,68.52,68.55,68.28,68.38,54400.0,41.6918,41.7101,41.5458,41.6066,54400.0
2013-03-12 11:00:00,68.36,68.44,68.29,68.3,47400.0,41.5945,41.6431,41.5519,41.558,47400.0
2013-03-12 11:30:00,68.29,68.38,68.24,68.38,64000.0,41.5519,41.6066,41.5215,41.6066,64000.0
2013-03-12 12:00:00,68.38,68.41,68.27,68.31,41800.0,41.6066,41.6249,41.5397,41.564,41800.0
2013-03-12 12:30:00,68.31,68.37,68.28,68.36,63300.0,41.564,41.6006,41.5458,41.5945,63300.0
2013-03-12 13:00:00,68.36,68.37,68.26,68.28,45100.0,41.5945,41.6006,41.5336,41.5458,45100.0
2013-03-12 13:30:00,68.27,68.33,68.26,68.28,76500.0,41.5397,41.5762,41.5336,41.5458,76500.0
2013-03-12 14:00:00,68.28,68.33,68.16,68.21,32900.0,41.5458,41.5762,41.4728,41.5032,32900.0
2013-03-12 14:30:00,68.19,68.33,68.19,68.28,59300.0,41.491,41.5762,41.491,41.5458,59300.0
2013-03-12 15:00:00,68.28,68.38,68.27,68.37,62700.0,41.5458,41.6066,41.5397,41.6006,62700.0
2013-03-12 15:30:00,68.37,68.44,68.31,68.37,164100.0,41.6006,41.6431,41.564,41.6006,164100.0
2013-03-13 09:30:00,67.54,67.78,67.17,67.71,99100.0,41.5669,41.7146,41.3392,41.6715,99100.0
2013-03-13 10:00:00,67.71,67.72,67.52,67.6,57300.0,41.6715,41.6777,41.5546,41.6038,57300.0
2013-03-13 10:30:00,67.62,67.65,67.48,67.57,78700.0,41.6162,41.6346,41.53,41.5854,78700.0
2013-03-13 11:00:00,67.59,67.59,67.46,67.5,51400.0,41.5977,41.5977,41.5177,41.5423,51400.0
2013-03-13 11:30:00,67.5,67.65,67.48,67.65,65300.0,41.5423,41.6346,41.53,41.6346,65300.0
2013-03-13 12:00:00,67.64,67.74,67.56,67.74,92100.0,41.6285,41.69,41.5792,41.69,92100.0
2013-03-13 12:30:00,67.73,67.77,67.7,67.77,81600.0,41.6839,41.7085,41.6654,41.7085,81600.0
2013-03-13 13:00:00,67.77,67.85,67.75,67.82,48200.0,41.7085,41.7577,41.6962,41.7392,48200.0
2013-03-13 13:30:00,67.81,67.9,67.8,67.8,30600.0,41.7331,41.7885,41.7269,41.7269,30600.0
2013-03-13 14:00:00,67.8,68.03,67.77,67.99,52200.0,41.7269,41.8685,41.7085,41.8439,52200.0
2013-03-13 14:30:00,67.99,68.07,67.95,67.95,40700.0,41.8439,41.8931,41.8192,41.8192,40700.0
2013-03-13 15:00:00,67.95,67.98,67.79,67.82,73000.0,41.8192,41.8377,41.7208,41.7392,73000.0
2013-03-13 15:30:00,67.83,68.06,67.79,68.0,204500.0,41.7454,41.8869,41.7208,41.85,204500.0
2013-03-14 09:30:00,68.0,68.3,67.91,68.21,57200.0,41.85,42.0347,41.7946,41.9793,57200.0
2013-03-14 10:00:00,68.19,68.25,67.94,68.09,118100.0,41.967,42.0039,41.8131,41.9054,118100.0
2013-03-14 10:30:00,68.09,68.18,68.0,68.1,96900.0,41.9054,41.9608,41.85,41.9116,96900.0
2013-03-14 11:00:00,68.08,68.14,68.01,68.13,36100.0,41.8993,41.9362,41.8562,41.93,36100.0
2013-03-14 11:30:00,68.11,68.25,68.08,68.14,37900.0,41.9177,42.0039,41.8993,41.9362,37900.0
2013-03-14 12:00:00,68.1,68.15,68.09,68.1,25700.0,41.9116,41.9423,41.9054,41.9116,25700.0
2013-03-14 12:30:00,68.1,68.17,68.09,68.13,36400.0,41.9116,41.9546,41.9054,41.93,36400.0
2013-03-14 13:00:00,68.12,68.14,68.03,68.06,28800.0,41.9239,41.9362,41.8685,41.8869,28800.0
2013-03-14 13:30:00,68.06,68.27,68.04,68.2,37300.0,41.8869,42.0162,41.8746,41.9731,37300.0
2013-03-14 14:00:00,68.2,68.28,68.07,68.07,34800.0,41.9731,42.0223,41.8931,41.8931,34800.0
2013-03-14 14:30:00,68.08,68.14,68.03,68.14,48500.0,41.8993,41.9362,41.8685,41.9362,48500.0
2013-03-14 15:00:00,68.14,68.38,68.13,68.33,102100.0,41.9362,42.0839,41.93,42.0531,102100.0
2013-03-14 15:30:00,68.33,68.38,68.18,68.28,185300.0,42.0531,42.0839,41.9608,42.0223,185300.0
2013-03-15 09:30:00,68.08,68.16,67.91,67.97,129700.0,41.8993,41.9485,41.7946,41.8316,129700.0
2013-03-15 10:00:00,67.98,68.04,67.93,68.0,57800.0,41.8377,41.8746,41.8069,41.85,57800.0
2013-03-15 10:30:00,68.0,68.05,67.96,68.0,99000.0,41.85,41.8808,41.8254,41.85,99000.0
2013-03-15 11:00:00,68.0,68.06,67.99,68.0,62300.0,41.85,41.8869,41.8439,41.85,62300.0
2013-03-15 11:30:00,68.01,68.02,67.84,67.84,52900.0,41.8562,41.8623,41.7515,41.7515,52900.0
2013-03-15 12:00:00,67.83,67.93,67.72,67.86,41200.0,41.7454,41.8069,41.6777,41.7639,41200.0
2013-03-15 12:30:00,67.87,67.88,67.57,67.62,52600.0,41.77,41.7762,41.5854,41.6162,52600.0
2013-03-15 13:00:00,67.6,67.75,67.53,67.73,36300.0,41.6038,41.6962,41.5608,41.6839,36300.0
2013-03-15 13:30:00,67.74,67.75,67.59,67.59,30000.0,41.69,41.6962,41.5977,41.5977,30000.0
2013-03-15 14:00:00,67.63,67.64,67.33,67.34,62900.0,41.6223,41.6285,41.4377,41.4438,62900.0
2013-03-15 14:30:00,67.37,67.45,67.26,67.45,105400.0,41.4623,41.5115,41.3946,41.5115,105400.0
2013-03-15 15:00:00,67.47,67.47,67.17,67.35,145700.0,41.5238,41.5238,41.3392,41.45,145700.0
2013-03-15 15:30:00,67.35,67.48,67.26,67.45,583300.0,41.45,41.53,41.3946,41.5115,583300.0
2013-03-18 09:30:00,67.11,67.62,66.9,67.19,204900.0,41.3023,41.6162,41.173,41.3515,204900.0
2013-03-18 10:00:00,67.19,67.23,67.05,67.12,82500.0,41.3515,41.3761,41.2654,41.3084,82500.0
2013-03-18 10:30:00,67.14,67.23,66.9,67.01,69900.0,41.3207,41.3761,41.173,41.2407,69900.0
2013-03-18 11:00:00,66.98,67.05,66.95,67.0,46400.0,41.2223,41.2654,41.2038,41.2346,46400.0
2013-03-18 11:30:00,67.03,67.15,66.98,67.14,42900.0,41.253,41.3269,41.2223,41.3207,42900.0
2013-03-18 12:00:00,67.15,67.19,67.09,67.11,72500.0,41.3269,41.3515,41.29,41.3023,72500.0
2013-03-18 12:30:00,67.11,67.23,67.09,67.12,54400.0,41.3023,41.3761,41.29,41.3084,54400.0
2013-03-18 13:00:00,67.13,67.17,67.02,67.05,96700.0,41.3146,41.3392,41.2469,41.2654,96700.0
2013-03-18 13:30:00,67.05,67.11,66.98,67.09,89900.0,41.2654,41.3023,41.2223,41.29,89900.0
2013-03-18 14:00:00,67.1,67.1,66.91,67.08,50000.0,41.2961,41.2961,41.1792,41.2838,50000.0
2013-03-18 14:30:00,67.09,67.09,66.8,66.84,47300.0,41.29,41.29,41.1115,41.1361,47300.0
2013-03-18 15:00:00,66.83,66.98,66.82,66.92,91400.0,41.13,41.2223,41.1238,41.1853,91400.0
2013-03-18 15:30:00,66.94,67.06,66.69,67.02,379400.0,41.1977,41.2715,41.0438,41.2469,379400.0
2013-03-19 09:30:00,67.15,67.15,66.39,66.55,100900.0,41.3269,41.3269,40.8592,40.9576,100900.0
2013-03-19 10:00:00,66.53,66.81,66.42,66.5,84700.0,40.9453,41.1176,40.8776,40.9269,84700.0
2013-03-19 10:30:00,66.52,66.79,66.49,66.67,67600.0,40.9392,41.1053,40.9207,41.0315,67600.0
2013-03-19 11:00:00,66.69,66.74,66.39,66.57,65100.0,41.0438,41.0746,40.8592,40.9699,65100.0
2013-03-19 11:30:00,66.58,66.71,66.42,66.56,84800.0,40.9761,41.0561,40.8776,40.9638,84800.0
2013-03-19 12:00:00,66.57,66.61,66.33,66.45,57700.0,40.9699,40.9946,40.8222,40.8961,57700.0
2013-03-19 12:30:00,66.43,66.65,66.39,66.39,63500.0,40.8838,41.0192,40.8592,40.8592,63500.0
2013-03-19 13:00:00,66.4,66.41,66.2,66.22,48600.0,40.8653,40.8715,40.7422,40.7545,48600.0
2013-03-19 13:30:00,66.22,66.24,65.85,65.92,88200.0,40.7545,40.7668,40.5268,40.5699,88200.0
2013-03-19 14:00:00,65.91,66.11,65.81,66.05,75300.0,40.5637,40.6868,40.5022,40.6499,75300.0
2013-03-19 14:30:00,66.06,66.37,66.05,66.13,147200.0,40.6561,40.8468,40.6499,40.6991,147200.0
2013-03-19 15:00:00,66.12,66.26,66.04,66.12,135700.0,40.693,40.7792,40.6438,40.693,135700.0
2013-03-19 15:30:00,66.1,66.24,66.03,66.19,226800.0,40.6807,40.7668,40.6376,40.7361,226800.0
2013-03-20 09:30:00,66.37,66.56,65.88,65.99,117000.0,40.8468,40.9638,40.5453,40.613,117000.0
2013-03-20 10:00:00,66.0,66.05,65.69,66.01,110700.0,40.6191,40.6499,40.4283,40.6253,110700.0
2013-03-20 10:30:00,66.0,66.0,65.53,65.64,203600.0,40.6191,40.6191,40.3299,40.3976,203600.0
2013-03-20 11:00:00,65.65,66.03,65.64,66.03,127900.0,40.4037,40.6376,40.3976,40.6376,127900.0
2013-03-20 11:30:00,66.03,66.25,66.03,66.22,52400.0,40.6376,40.773,40.6376,40.7545,52400.0
2013-03-20 12:00:00,66.21,66.31,66.17,66.26,36800.0,40.7484,40.8099,40.7238,40.7792,36800.0
2013-03-20 12:30:00,66.26,66.28,66.21,66.24,41100.0,40.7792,40.7915,40.7484,40.7668,41100.0
2013-03-20 13:00:00,66.24,66.27,66.05,66.09,85000.0,40.7668,40.7853,40.6499,40.6745,85000.0
2013-03-20 13:30:00,66.09,66.15,65.83,65.85,101400.0,40.6745,40.7115,40.5145,40.5268,101400.0
2013-03-20 14:00:00,65.84,66.0,65.69,65.74,73800.0,40.5207,40.6191,40.4283,40.4591,73800.0
2013-03-20 14:30:00,65.75,65.93,65.73,65.92,71600.0,40.4653,40.5761,40.453,40.5699,71600.0
2013-03-20 15:00:00,65.92,66.05,65.87,66.02,96500.0,40.5699,40.6499,40.5391,40.6314,96500.0
2013-03-20 15:30:00,66.03,66.04,65.85,65.89,192600.0,40.6376,40.6438,40.5268,40.5514,192600.0
2013-03-21 09:30:00,66.04,66.3,65.99,66.27,58200.0,40.6438,40.8038,40.613,40.7853,58200.0
2013-03-21 10:00:00,66.27,66.59,66.25,66.59,58700.0,40.7853,40.9822,40.773,40.9822,58700.0
2013-03-21 10:30:00,66.57,66.65,66.55,66.6,43500.0,40.9699,41.0192,40.9576,40.9884,43500.0
2013-03-21 11:00:00,66.59,66.8,66.47,66.79,33300.0,40.9822,41.1115,40.9084,41.1053,33300.0
2013-03-21 11:30:00,66.8,66.9,66.77,66.84,36000.0,41.1115,41.173,41.093,41.1361,36000.0
2013-03-21 12:00:00,66.85,66.85,66.69,66.72,46500.0,41.1423,41.1423,41.0438,41.0623,46500.0
2013-03-21 12:30:00,66.72,66.72,66.5,66.58,58800.0,41.0623,41.0623,40.9269,40.9761,58800.0
2013-03-21 13:00:00,66.58,66.61,66.48,66.56,64400.0,40.9761,40.9946,40.9145,40.9638,64400.0
2013-03-21 13:30:00,66.57,66.6,66.46,66.57,46600.0,40.9699,40.9884,40.9022,40.9699,46600.0
2013-03-21 14:00:00,66.54,66.6,66.46,66.55,91100.0,40.9515,40.9884,40.9022,40.9576,91100.0
2013-03-21 14:30:00,66.56,66.59,66.46,66.52,50800.0,40.9638,40.9822,40.9022,40.9392,50800.0
2013-03-21 15:00:00,66.55,66.55,66.33,66.44,64700.0,40.9576,40.9576,40.8222,40.8899,64700.0
2013-03-21 15:30:00,66.44,66.44,66.15,66.15,214800.0,40.8899,40.8899,40.7115,40.7115,214800.0
2013-03-22 09:30:00,66.4,66.4,66.16,66.27,39400.0,40.8653,40.8653,40.7176,40.7853,39400.0
2013-03-22 10:00:00,66.3,66.34,66.03,66.19,49900.0,40.8038,40.8284,40.6376,40.7361,49900.0
2013-03-22 10:30:00,66.18,66.42,66.17,66.33,86700.0,40.7299,40.8776,40.7238,40.8222,86700.0
2013-03-22 11:00:00,66.36,66.48,66.33,66.36,27000.0,40.8407,40.9145,40.8222,40.8407,27000.0
2013-03-22 11:30:00,66.37,66.44,66.33,66.38,127400.0,40.8468,40.8899,40.8222,40.853,127400.0
2013-03-22 12:00:00,66.38,66.4,66.3,66.34,52500.0,40.853,40.8653,40.8038,40.8284,52500.0
2013-03-22 12:30:00,66.33,66.35,66.17,66.22,26600.0,40.8222,40.8345,40.7238,40.7545,26600.0
2013-03-22 13:00:00,66.24,66.26,66.1,66.14,57700.0,40.7668,40.7792,40.6807,40.7053,57700.0
2013-03-22 13:30:00,66.14,66.18,65.93,65.97,66100.0,40.7053,40.7299,40.5761,40.6007,66100.0
2013-03-22 14:00:00,65.98,66.05,65.91,65.94,38500.0,40.6068,40.6499,40.5637,40.5822,38500.0
2013-03-22 14:30:00,65.94,66.0,65.84,65.84,51300.0,40.5822,40.6191,40.5207,40.5207,51300.0
2013-03-22 15:00:00,65.84,66.03,65.84,65.95,60500.0,40.5207,40.6376,40.5207,40.5884,60500.0
2013-03-22 15:30:00,65.95,65.95,65.8,65.94,106100.0,40.5884,40.5884,40.496,40.5822,106100.0
2013-03-25 09:30:00,66.25,66.4,66.09,66.3,69400.0,40.773,40.8653,40.6745,40.8038,69400.0
2013-03-25 10:00:00,66.33,66.53,66.3,66.34,66300.0,40.8222,40.9453,40.8038,40.8284,66300.0
2013-03-25 10:30:00,66.37,66.53,66.33,66.5,98200.0,40.8468,40.9453,40.8222,40.9269,98200.0
2013-03-25 11:00:00,66.5,66.56,66.38,66.51,68100.0,40.9269,40.9638,40.853,40.933,68100.0
2013-03-25 11:30:00,66.52,66.68,66.48,66.64,33500.0,40.9392,41.0376,40.9145,41.013,33500.0
2013-03-25 12:00:00,66.61,66.66,66.37,66.39,35000.0,40.9946,41.0253,40.8468,40.8592,35000.0
2013-03-25 12:30:00,66.37,66.52,66.37,66.39,30500.0,40.8468,40.9392,40.8468,40.8592,30500.0
2013-03-25 13:00:00,66.38,66.48,66.35,66.42,62600.0,40.853,40.9145,40.8345,40.8776,62600.0
2013-03-25 13:30:00,66.43,66.54,66.38,66.47,48200.0,40.8838,40.9515,40.853,40.9084,48200.0
2013-03-25 14:00:00,66.48,66.53,66.39,66.47,54400.0,40.9145,40.9453,40.8592,40.9084,54400.0
2013-03-25 14:30:00,66.45,66.5,66.38,66.4,52200.0,40.8961,40.9269,40.853,40.8653,52200.0
2013-03-25 15:00:00,66.4,66.53,66.39,66.46,51600.0,40.8653,40.9453,40.8592,40.9022,51600.0
2013-03-25 15:30:00,66.45,66.62,66.39,66.58,160900.0,40.8961,41.0007,40.8592,40.9761,160900.0
2013-03-26 09:30:00,66.93,66.98,66.64,66.95,133000.0,41.1915,41.2223,41.013,41.2038,133000.0
2013-03-26 10:00:00,66.95,66.99,66.85,66.95,45400.0,41.2038,41.2284,41.1423,41.2038,45400.0
2013-03-26 10:30:00,66.95,66.97,66.88,66.95,46600.0,41.2038,41.2161,41.1607,41.2038,46600.0
2013-03-26 11:00:00,66.94,67.02,66.91,67.01,69900.0,41.1977,41.2469,41.1792,41.2407,69900.0
2013-03-26 11:30:00,67.01,67.02,66.99,66.99,80000.0,41.2407,41.2469,41.2284,41.2284,80000.0
2013-03-26 12:00:00,66.99,67.01,66.92,67.01,31700.0,41.2284,41.2407,41.1853,41.2407,31700.0
2013-03-26 12:30:00,67.0,67.08,66.94,67.08,48200.0,41.2346,41.2838,41.1977,41.2838,48200.0
2013-03-26 13:00:00,67.08,67.08,66.99,67.02,46000.0,41.2838,41.2838,41.2284,41.2469,46000.0
2013-03-26 13:30:00,67.02,67.03,66.93,67.0,39700.0,41.2469,41.253,41.1915,41.2346,39700.0
2013-03-26 14:00:00,67.03,67.03,66.97,67.01,49500.0,41.253,41.253,41.2161,41.2407,49500.0
2013-03-26 14:30:00,67.02,67.06,66.91,66.97,70700.0,41.2469,41.2715,41.1792,41.2161,70700.0
2013-03-26 15:00:00,66.96,67.03,66.91,67.0,188800.0,41.21,41.253,41.1792,41.2346,188800.0
2013-03-26 15:30:00,67.0,67.08,66.97,67.06,261400.0,41.2346,41.2838,41.2161,41.2715,261400.0
2013-03-27 09:30:00,67.0,67.17,66.43,66.9,119500.0,41.2346,41.3392,40.8838,41.173,119500.0
2013-03-27 10:00:00,66.93,67.0,66.86,66.93,51200.0,41.1915,41.2346,41.1484,41.1915,51200.0
2013-03-27 10:30:00,66.96,67.1,66.95,67.01,55200.0,41.21,41.2961,41.2038,41.2407,55200.0
2013-03-27 11:00:00,67.03,67.05,66.97,66.98,29900.0,41.253,41.2654,41.2161,41.2223,29900.0
2013-03-27 11:30:00,66.98,67.05,66.94,67.0,60700.0,41.2223,41.2654,41.1977,41.2346,60700.0
2013-03-27 12:00:00,66.99,67.0,66.95,66.97,53600.0,41.2284,41.2346,41.2038,41.2161,53600.0
2013-03-27 12:30:00,66.98,67.0,66.92,66.94,51900.0,41.2223,41.2346,41.1853,41.1977,51900.0
2013-03-27 13:00:00,66.93,66.95,66.82,66.86,64800.0,41.1915,41.2038,41.1238,41.1484,64800.0
2013-03-27 13:30:00,66.86,66.92,66.78,66.91,57700.0,41.1484,41.1853,41.0992,41.1792,57700.0
2013-03-27 14:00:00,66.91,66.92,66.88,66.91,79800.0,41.1792,41.1853,41.1607,41.1792,79800.0
2013-03-27 14:30:00,66.91,67.02,66.87,67.02,110900.0,41.1792,41.2469,41.1546,41.2469,110900.0
2013-03-27 15:00:00,67.03,67.12,67.0,67.02,179900.0,41.253,41.3084,41.2346,41.2469,179900.0
2013-03-27 15:30:00,67.03,67.05,66.91,67.02,215500.0,41.253,41.2654,41.1792,41.2469,215500.0
2013-03-28 09:30:00,67.14,67.3,66.62,67.2,79900.0,41.3207,41.4192,41.0007,41.3577,79900.0
2013-03-28 10:00:00,67.2,67.3,67.15,67.28,54500.0,41.3577,41.4192,41.3269,41.4069,54500.0
2013-03-28 10:30:00,67.26,67.27,67.08,67.14,145300.0,41.3946,41.4007,41.2838,41.3207,145300.0
2013-03-28 11:00:00,67.14,67.23,67.07,67.14,121300.0,41.3207,41.3761,41.2777,41.3207,121300.0
2013-03-28 11:30:00,67.14,67.23,67.14,67.17,80900.0,41.3207,41.3761,41.3207,41.3392,80900.0
2013-03-28 12:00:00,67.17,67.21,67.01,67.05,71200.0,41.3392,41.3638,41.2407,41.2654,71200.0
2013-03-28 12:30:00,67.06,67.06,66.91,66.94,34300.0,41.2715,41.2715,41.1792,41.1977,34300.0
2013-03-28 13:00:00,66.98,67.01,66.67,66.67,79700.0,41.2223,41.2407,41.0315,41.0315,79700.0
2013-03-28 13:30:00,66.7,66.73,66.33,66.34,83300.0,41.0499,41.0684,40.8222,40.8284,83300.0
2013-03-28 14:00:00,66.39,66.47,66.15,66.41,83100.0,40.8592,40.9084,40.7115,40.8715,83100.0
2013-03-28 14:30:00,66.42,66.48,66.17,66.25,106100.0,40.8776,40.9145,40.7238,40.773,106100.0
2013-03-28 15:00:00,66.26,66.27,65.92,66.0,196300.0,40.7792,40.7853,40.5699,40.6191,196300.0
2013-03-28 15:30:00,66.0,66.99,65.98,66.91,1050600.0,40.6191,41.2284,40.6068,41.1792,1050600.0
2013-04-01 09:30:00,66.64,66.8,66.15,66.25,157900.0,41.013,41.1115,40.7115,40.773,157900.0
2013-04-01 10:00:00,66.26,66.26,65.84,65.9,159700.0,40.7792,40.7792,40.5207,40.5576,159700.0
2013-04-01 10:30:00,65.9,66.11,65.72,65.73,101200.0,40.5576,40.6868,40.4468,40.453,101200.0
2013-04-01 11:00:00,65.75,66.04,65.68,66.04,132700.0,40.4653,40.6438,40.4222,40.6438,132700.0
2013-04-01 11:30:00,66.05,66.06,65.85,65.91,81000.0,40.6499,40.6561,40.5268,40.5637,81000.0
2013-04-01 12:00:00,65.92,66.09,65.84,65.87,52900.0,40.5699,40.6745,40.5207,40.5391,52900.0
2013-04-01 12:30:00,65.88,65.98,65.86,65.98,58800.0,40.5453,40.6068,40.533,40.6068,58800.0
2013-04-01 13:00:00,65.98,66.14,65.97,66.05,67900.0,40.6068,40.7053,40.6007,40.6499,67900.0
2013-04-01 13:30:00,66.05,66.23,66.04,66.16,76100.0,40.6499,40.7607,40.6438,40.7176,76100.0
2013-04-01 14:00:00,66.17,66.31,66.04,66.05,73700.0,40.7238,40.8099,40.6438,40.6499,73700.0
2013-04-01 14:30:00,66.06,66.11,65.9,65.95,113300.0,40.6561,40.6868,40.5576,40.5884,113300.0
2013-04-01 15:00:00,65.95,66.08,65.95,66.05,92900.0,40.5884,40.6684,40.5884,40.6499,92900.0
2013-04-01 15:30:00,66.05,66.48,65.99,66.48,267900.0,40.6499,40.9145,40.613,40.9145,267900.0
2013-04-02 09:30:00,66.49,67.25,66.42,66.9,119300.0,40.9207,41.3884,40.8776,41.173,119300.0
2013-04-02 10:00:00,66.88,67.12,66.66,67.07,65400.0,41.1607,41.3084,41.0253,41.2777,65400.0
2013-04-02 10:30:00,67.09,67.37,67.03,67.35,72400.0,41.29,41.4623,41.253,41.45,72400.0
2013-04-02 11:00:00,67.35,67.41,67.17,67.17,73700.0,41.45,41.4869,41.3392,41.3392,73700.0
2013-04-02 11:30:00,67.17,67.25,66.84,66.84,164900.0,41.3392,41.3884,41.1361,41.1361,164900.0
2013-04-02 12:00:00,66.86,66.96,66.73,66.75,44400.0,41.1484,41.21,41.0684,41.0807,44400.0
2013-04-02 12:30:00,66.77,66.94,66.7,66.75,70400.0,41.093,41.1977,41.0499,41.0807,70400.0
2013-04-02 13:00:00,66.75,66.94,66.75,66.88,39500.0,41.0807,41.1977,41.0807,41.1607,39500.0
2013-04-02 13:30:00,66.88,66.92,66.86,66.9,57600.0,41.1607,41.1853,41.1484,41.173,57600.0
2013-04-02 14:00:00,66.91,66.95,66.87,66.87,37600.0,41.1792,41.2038,41.1546,41.1546,37600.0
2013-04-02 14:30:00,66.87,66.89,66.66,66.67,52600.0,41.1546,41.1669,41.0253,41.0315,52600.0
2013-04-02 15:00:00,66.65,66.65,66.35,66.4,146100.0,41.0192,41.0192,40.8345,40.8653,146100.0
2013-04-02 15:30:00,66.4,66.4,66.15,66.38,195500.0,40.8653,40.8653,40.7115,40.853,195500.0
2013-04-03 09:30:00,66.73,66.77,66.38,66.54,43100.0,41.0684,41.093,40.853,40.9515,43100.0
2013-04-03 10:00:00,66.51,66.64,66.29,66.64,36200.0,40.933,41.013,40.7976,41.013,36200.0
2013-04-03 10:30:00,66.63,66.9,66.59,66.8,48600.0,41.0069,41.173,40.9822,41.1115,48600.0
2013-04-03 11:00:00,66.81,66.84,66.52,66.53,87100.0,41.1176,41.1361,40.9392,40.9453,87100.0
2013-04-03 11:30:00,66.54,66.61,66.28,66.42,64500.0,40.9515,40.9946,40.7915,40.8776,64500.0
2013-04-03 12:00:00,66.43,66.59,66.41,66.51,47400.0,40.8838,40.9822,40.8715,40.933,47400.0
2013-04-03 12:30:00,66.51,66.59,66.44,66.44,30100.0,40.933,40.9822,40.8899,40.8899,30100.0
2013-04-03 13:00:00,66.48,66.56,66.28,66.36,39400.0,40.9145,40.9638,40.7915,40.8407,39400.0
2013-04-03 13:30:00,66.35,66.42,66.25,66.28,51400.0,40.8345,40.8776,40.773,40.7915,51400.0
2013-04-03 14:00:00,66.3,66.34,66.2,66.28,60100.0,40.8038,40.8284,40.7422,40.7915,60100.0
2013-04-03 14:30:00,66.28,66.44,66.17,66.38,63200.0,40.7915,40.8899,40.7238,40.853,63200.0
2013-04-03 15:00:00,66.41,66.41,66.17,66.18,46500.0,40.8715,40.8715,40.7238,40.7299,46500.0
2013-04-03 15:30:00,66.18,66.21,65.89,65.98,315900.0,40.7299,40.7484,40.5514,40.6068,315900.0
2013-04-04 09:30:00,66.31,67.05,66.09,66.84,89800.0,40.8099,41.2654,40.6745,41.1361,89800.0
2013-04-04 10:00:00,66.85,67.01,66.71,66.9,101300.0,41.1423,41.2407,41.0561,41.173,101300.0
2013-04-04 10:30:00,66.89,67.17,66.79,67.03,149400.0,41.1669,41.3392,41.1053,41.253,149400.0
2013-04-04 11:00:00,67.03,67.46,67.03,67.44,59600.0,41.253,41.5177,41.253,41.5054,59600.0
2013-04-04 11:30:00,67.44,67.56,67.29,67.34,46300.0,41.5054,41.5792,41.4131,41.4438,46300.0
2013-04-04 12:00:00,67.34,67.44,67.22,67.23,35900.0,41.4438,41.5054,41.37,41.3761,35900.0
2013-04-04 12:30:00,67.24,67.45,67.21,67.42,37800.0,41.3823,41.5115,41.3638,41.4931,37800.0
2013-04-04 13:00:00,67.41,67.44,67.22,67.29,52100.0,41.4869,41.5054,41.37,41.4131,52100.0
2013-04-04 13:30:00,67.3,67.31,67.18,67.2,58700.0,41.4192,41.4254,41.3454,41.3577,58700.0
2013-04-04 14:00:00,67.2,67.53,67.16,67.44,98500.0,41.3577,41.5608,41.333,41.5054,98500.0
2013-04-04 14:30:00,67.44,67.47,67.25,67.28,132300.0,41.5054,41.5238,41.3884,41.4069,132300.0
2013-04-04 15:00:00,67.27,67.43,67.19,67.43,111100.0,41.4007,41.4992,41.3515,41.4992,111100.0
2013-04-04 15:30:00,67.45,67.69,67.33,67.59,149800.0,41.5115,41.6592,41.4377,41.5977,149800.0
2013-04-05 09:30:00,67.07,67.91,66.91,67.88,188300.0,41.2777,41.7946,41.1792,41.7762,188300.0
2013-04-05 10:00:00,67.91,68.03,67.55,67.86,44500.0,41.7946,41.8685,41.5731,41.7639,44500.0
2013-04-05 10:30:00,67.86,67.91,67.6,67.87,47000.0,41.7639,41.7946,41.6038,41.77,47000.0
2013-04-05 11:00:00,67.86,68.2,67.85,68.2,37400.0,41.7639,41.9731,41.7577,41.9731,37400.0
2013-04-05 11:30:00,68.19,68.36,68.02,68.02,73000.0,41.967,42.0716,41.8623,41.8623,73000.0
2013-04-05 12:00:00,68.0,68.14,67.95,68.05,30200.0,41.85,41.9362,41.8192,41.8808,30200.0
2013-04-05 12:30:00,68.05,68.13,67.96,68.0,45000.0,41.8808,41.93,41.8254,41.85,45000.0
2013-04-05 13:00:00,68.01,68.19,67.9,68.14,69100.0,41.8562,41.967,41.7885,41.9362,69100.0
2013-04-05 13:30:00,68.13,68.39,68.1,68.3,47400.0,41.93,42.09,41.9116,42.0347,47400.0
2013-04-05 14:00:00,68.32,68.35,68.16,68.35,48400.0,42.047,42.0654,41.9485,42.0654,48400.0
2013-04-05 14:30:00,68.37,68.5,68.28,68.45,61000.0,42.0777,42.1577,42.0223,42.127,61000.0
2013-04-05 15:00:00,68.44,68.45,68.2,68.24,150800.0,42.1208,42.127,41.9731,41.9977,150800.0
2013-04-05 15:30:00,68.24,68.37,68.19,68.35,152800.0,41.9977,42.0777,41.967,42.0654,152800.0
2013-04-08 09:30:00,68.24,68.34,68.03,68.19,102400.0,41.9977,42.0593,41.8685,41.967,102400.0
2013-04-08 10:00:00,68.17,68.87,68.13,68.84,97000.0,41.9546,42.3855,41.93,42.367,97000.0
2013-04-08 10:30:00,68.83,69.29,68.81,69.05,124700.0,42.3608,42.6439,42.3485,42.4962,124700.0
2013-04-08 11:00:00,69.03,69.04,68.81,68.89,28800.0,42.4839,42.4901,42.3485,42.3978,28800.0
2013-04-08 11:30:00,68.91,68.95,68.76,68.83,43400.0,42.4101,42.4347,42.3178,42.3608,43400.0
2013-04-08 12:00:00,68.82,68.94,68.53,68.56,77200.0,42.3547,42.4285,42.1762,42.1947,77200.0
2013-04-08 12:30:00,68.57,68.72,68.53,68.7,33600.0,42.2008,42.2931,42.1762,42.2808,33600.0
2013-04-08 13:00:00,68.71,68.95,68.69,68.85,87200.0,42.287,42.4347,42.2747,42.3731,87200.0
2013-04-08 13:30:00,68.86,69.1,68.79,69.05,33100.0,42.3793,42.527,42.3362,42.4962,33100.0
2013-04-08 14:00:00,69.05,69.31,69.04,69.31,76100.0,42.4962,42.6562,42.4901,42.6562,76100.0
2013-04-08 14:30:00,69.31,69.61,69.24,69.55,81600.0,42.6562,42.8409,42.6132,42.804,81600.0
2013-04-08 15:00:00,69.55,69.79,69.49,69.78,99600.0,42.804,42.9517,42.767,42.9455,99600.0
2013-04-08 15:30:00,69.76,69.86,69.6,69.84,226000.0,42.9332,42.9947,42.8347,42.9824,226000.0
2013-04-09 09:30:00,69.7,69.8,69.37,69.55,56000.0,42.8963,42.9578,42.6932,42.804,56000.0
2013-04-09 10:00:00,69.53,69.89,69.53,69.84,51600.0,42.7916,43.0132,42.7916,42.9824,51600.0
2013-04-09 10:30:00,69.85,70.09,69.82,69.88,62500.0,42.9886,43.1363,42.9701,43.007,62500.0
2013-04-09 11:00:00,69.9,70.15,69.78,70.15,70700.0,43.0194,43.1732,42.9455,43.1732,70700.0
2013-04-09 11:30:00,70.16,70.16,69.92,69.96,72200.0,43.1794,43.1794,43.0317,43.0563,72200.0
2013-04-09 12:00:00,69.96,70.13,69.83,70.07,46900.0,43.0563,43.1609,42.9763,43.124,46900.0
2013-04-09 12:30:00,70.06,70.41,69.89,70.35,63300.0,43.1178,43.3332,43.0132,43.2963,63300.0
2013-04-09 13:00:00,70.37,70.43,70.25,70.31,48600.0,43.3086,43.3455,43.2348,43.2717,48600.0
2013-04-09 13:30:00,70.31,70.4,70.24,70.32,68500.0,43.2717,43.3271,43.2286,43.2778,68500.0
2013-04-09 14:00:00,70.32,70.55,70.31,70.46,44700.0,43.2778,43.4194,43.2717,43.364,44700.0
2013-04-09 14:30:00,70.46,70.54,70.34,70.43,58300.0,43.364,43.4132,43.2902,43.3455,58300.0
2013-04-09 15:00:00,70.43,70.44,70.15,70.39,73900.0,43.3455,43.3517,43.1732,43.3209,73900.0
2013-04-09 15:30:00,70.38,70.46,70.37,70.42,224000.0,43.3148,43.364,43.3086,43.3394,224000.0
2013-04-10 09:30:00,70.54,70.65,70.36,70.54,70500.0,43.4132,43.4809,43.3025,43.4132,70500.0
2013-04-10 10:00:00,70.54,70.9,70.54,70.79,97200.0,43.4132,43.6348,43.4132,43.5671,97200.0
2013-04-10 10:30:00,70.8,70.94,70.65,70.84,78900.0,43.5733,43.6594,43.4809,43.5979,78900.0
2013-04-10 11:00:00,70.85,70.92,70.74,70.84,99600.0,43.604,43.6471,43.5363,43.5979,99600.0
2013-04-10 11:30:00,70.84,70.91,70.64,70.64,48600.0,43.5979,43.641,43.4748,43.4748,48600.0
2013-04-10 12:00:00,70.64,70.65,70.46,70.54,37800.0,43.4748,43.4809,43.364,43.4132,37800.0
2013-04-10 12:30:00,70.55,70.77,70.55,70.72,53100.0,43.4194,43.5548,43.4194,43.524,53100.0
2013-04-10 13:00:00,70.72,70.81,70.69,70.79,37500.0,43.524,43.5794,43.5056,43.5671,37500.0
2013-04-10 13:30:00,70.79,70.83,70.71,70.74,45700.0,43.5671,43.5917,43.5179,43.5363,45700.0
2013-04-10 14:00:00,70.74,70.98,70.74,70.88,64000.0,43.5363,43.684,43.5363,43.6225,64000.0
2013-04-10 14:30:00,70.88,70.9,70.83,70.85,45000.0,43.6225,43.6348,43.5917,43.604,45000.0
2013-04-10 15:00:00,70.87,70.88,70.79,70.84,61800.0,43.6163,43.6225,43.5671,43.5979,61800.0
2013-04-10 15:30:00,70.84,70.97,70.83,70.95,110300.0,43.5979,43.6779,43.5917,43.6656,110300.0
2013-04-11 09:30:00,69.94,71.1,69.7,70.74,116800.0,43.044,43.7579,42.8963,43.5363,116800.0
2013-04-11 10:00:00,70.71,70.96,70.71,70.83,77100.0,43.5179,43.6717,43.5179,43.5917,77100.0
2013-04-11 10:30:00,70.82,71.27,70.82,71.25,67900.0,43.5856,43.8625,43.5856,43.8502,67900.0
2013-04-11 11:00:00,71.32,71.35,71.07,71.25,161400.0,43.8933,43.9117,43.7394,43.8502,161400.0
2013-04-11 11:30:00,71.25,71.27,71.1,71.16,44300.0,43.8502,43.8625,43.7579,43.7948,44300.0
2013-04-11 12:00:00,71.14,71.25,71.11,71.14,33000.0,43.7825,43.8502,43.764,43.7825,33000.0
2013-04-11 12:30:00,71.14,71.2,71.02,71.02,29500.0,43.7825,43.8194,43.7087,43.7087,29500.0
2013-04-11 13:00:00,71.02,71.22,70.99,70.99,54900.0,43.7087,43.8317,43.6902,43.6902,54900.0
2013-04-11 13:30:00,70.99,71.0,70.66,70.7,42100.0,43.6902,43.6963,43.4871,43.5117,42100.0
2013-04-11 14:00:00,70.7,71.1,70.7,71.03,76300.0,43.5117,43.7579,43.5117,43.7148,76300.0
2013-04-11 14:30:00,71.02,71.09,70.94,71.05,70800.0,43.7087,43.7517,43.6594,43.7271,70800.0
2013-04-11 15:00:00,71.07,71.18,71.01,71.12,78400.0,43.7394,43.8071,43.7025,43.7702,78400.0
2013-04-11 15:30:00,71.14,71.2,71.0,71.17,160000.0,43.7825,43.8194,43.6963,43.801,160000.0
2013-04-12 09:30:00,70.96,71.16,70.87,70.95,63200.0,43.6717,43.7948,43.6163,43.6656,63200.0
2013-04-12 10:00:00,70.93,71.1,70.93,71.04,35000.0,43.6533,43.7579,43.6533,43.721,35000.0
2013-04-12 10:30:00,71.01,71.13,70.86,70.86,41100.0,43.7025,43.7764,43.6102,43.6102,41100.0
2013-04-12 11:00:00,70.88,70.94,70.64,70.92,27600.0,43.6225,43.6594,43.4748,43.6471,27600.0
2013-04-12 11:30:00,70.91,71.01,70.81,70.81,52500.0,43.641,43.7025,43.5794,43.5794,52500.0
2013-04-12 12:00:00,70.82,70.91,70.72,70.84,23500.0,43.5856,43.641,43.524,43.5979,23500.0
2013-04-12 12:30:00,70.86,70.95,70.82,70.91,41500.0,43.6102,43.6656,43.5856,43.641,41500.0
2013-04-12 13:00:00,70.91,70.97,70.87,70.92,85400.0,43.641,43.6779,43.6163,43.6471,85400.0
2013-04-12 13:30:00,70.94,70.98,70.92,70.98,19200.0,43.6594,43.684,43.6471,43.684,19200.0
2013-04-12 14:00:00,71.0,71.14,70.91,71.14,38700.0,43.6963,43.7825,43.641,43.7825,38700.0
2013-04-12 14:30:00,71.12,71.27,71.07,71.15,31500.0,43.7702,43.8625,43.7394,43.7887,31500.0
2013-04-12 15:00:00,71.14,71.2,70.17,71.2,80600.0,43.7825,43.8194,43.1855,43.8194,80600.0
2013-04-12 15:30:00,71.2,71.31,71.13,71.31,181000.0,43.8194,43.8871,43.7764,43.8871,181000.0
2013-04-15 09:30:00,70.9,71.4,70.83,71.23,73800.0,43.6348,43.9425,43.5917,43.8379,73800.0
2013-04-15 10:00:00,71.22,71.25,70.86,70.91,65500.0,43.8317,43.8502,43.6102,43.641,65500.0
2013-04-15 10:30:00,70.96,71.1,70.93,71.04,68500.0,43.6717,43.7579,43.6533,43.721,68500.0
2013-04-15 11:00:00,71.07,71.09,70.96,71.01,30300.0,43.7394,43.7517,43.6717,43.7025,30300.0
2013-04-15 11:30:00,71.02,71.06,70.83,70.9,67600.0,43.7087,43.7333,43.5917,43.6348,67600.0
2013-04-15 12:00:00,70.91,70.97,70.75,70.76,86600.0,43.641,43.6779,43.5425,43.5486,86600.0
2013-04-15 12:30:00,70.73,70.73,70.14,70.19,83900.0,43.5302,43.5302,43.1671,43.1978,83900.0
2013-04-15 13:00:00,70.19,70.68,70.17,70.67,58100.0,43.1978,43.4994,43.1855,43.4932,58100.0
2013-04-15 13:30:00,70.65,70.69,70.52,70.63,34500.0,43.4809,43.5056,43.4009,43.4686,34500.0
2013-04-15 14:00:00,70.63,70.76,70.57,70.69,61800.0,43.4686,43.5486,43.4317,43.5056,61800.0
2013-04-15 14:30:00,70.7,70.8,70.5,70.53,74000.0,43.5117,43.5733,43.3886,43.4071,74000.0
2013-04-15 15:00:00,70.54,70.54,70.25,70.38,73700.0,43.4132,43.4132,43.2348,43.3148,73700.0
2013-04-15 15:30:00,70.38,70.52,70.11,70.15,226200.0,43.3148,43.4009,43.1486,43.1732,226200.0
2013-04-16 09:30:00,70.98,70.98,69.86,70.76,133900.0,43.684,43.684,42.9947,43.5486,133900.0
2013-04-16 10:00:00,70.81,70.93,70.67,70.73,77900.0,43.5794,43.6533,43.4932,43.5302,77900.0
2013-04-16 10:30:00,70.75,71.13,70.72,71.13,57800.0,43.5425,43.7764,43.524,43.7764,57800.0
2013-04-16 11:00:00,71.09,71.3,71.04,71.13,50200.0,43.7517,43.881,43.721,43.7764,50200.0
2013-04-16 11:30:00,71.2,71.32,71.05,71.23,47300.0,43.8194,43.8933,43.7271,43.8379,47300.0
2013-04-16 12:00:00,71.23,71.23,70.95,71.17,30000.0,43.8379,43.8379,43.6656,43.801,30000.0
2013-04-16 12:30:00,71.16,71.29,71.08,71.24,64600.0,43.7948,43.8748,43.7456,43.844,64600.0
2013-04-16 13:00:00,71.25,71.44,71.23,71.42,35700.0,43.8502,43.9671,43.8379,43.9548,35700.0
2013-04-16 13:30:00,71.44,71.5,71.27,71.29,56900.0,43.9671,44.0041,43.8625,43.8748,56900.0
2013-04-16 14:00:00,71.3,71.43,71.27,71.39,53800.0,43.881,43.961,43.8625,43.9364,53800.0
2013-04-16 14:30:00,71.39,71.5,71.3,71.36,42200.0,43.9364,44.0041,43.881,43.9179,42200.0
2013-04-16 15:00:00,71.36,71.44,71.24,71.32,81000.0,43.9179,43.9671,43.844,43.8933,81000.0
2013-04-16 15:30:00,71.34,71.57,71.32,71.54,213900.0,43.9056,44.0471,43.8933,44.0287,213900.0
2013-04-17 09:30:00,71.53,71.6,70.69,70.96,70400.0,44.0225,44.0656,43.5056,43.6717,70400.0
2013-04-17 10:00:00,70.93,71.2,70.81,71.19,50900.0,43.6533,43.8194,43.5794,43.8133,50900.0
2013-04-17 10:30:00,71.2,71.2,70.98,71.07,60900.0,43.8194,43.8194,43.684,43.7394,60900.0
2013-04-17 11:00:00,71.07,71.1,70.92,70.95,61000.0,43.7394,43.7579,43.6471,43.6656,61000.0
2013-04-17 11:30:00,70.95,71.04,70.88,71.03,55700.0,43.6656,43.721,43.6225,43.7148,55700.0
2013-04-17 12:00:00,71.06,71.14,70.85,70.88,52000.0,43.7333,43.7825,43.604,43.6225,52000.0
2013-04-17 12:30:00,70.9,71.0,70.9,71.0,39700.0,43.6348,43.6963,43.6348,43.6963,39700.0
2013-04-17 13:00:00,70.99,71.0,70.8,70.92,49800.0,43.6902,43.6963,43.5733,43.6471,49800.0
2013-04-17 13:30:00,70.93,71.3,70.9,71.19,61800.0,43.6533,43.881,43.6348,43.8133,61800.0
2013-04-17 14:00:00,71.2,71.43,71.16,71.42,53100.0,43.8194,43.961,43.7948,43.9548,53100.0
2013-04-17 14:30:00,71.43,71.5,71.32,71.4,76200.0,43.961,44.0041,43.8933,43.9425,76200.0
2013-04-17 15:00:00,71.43,71.85,71.37,71.7,71500.0,43.961,44.2195,43.9241,44.1272,71500.0
2013-04-17 15:30:00,71.7,71.95,71.63,71.81,160700.0,44.1272,44.281,44.0841,44.1949,160700.0
2013-04-18 09:30:00,72.1,72.24,71.52,71.78,82500.0,44.3733,44.4595,44.0164,44.1764,82500.0
2013-04-18 10:00:00,71.82,71.91,71.49,71.66,39300.0,44.201,44.2564,43.9979,44.1025,39300.0
2013-04-18 10:30:00,71.67,72.11,71.65,71.88,52500.0,44.1087,44.3795,44.0964,44.2379,52500.0
2013-04-18 11:00:00,71.89,71.98,71.75,71.79,54400.0,44.2441,44.2995,44.1579,44.1825,54400.0
2013-04-18 11:30:00,71.79,71.97,71.64,71.69,45900.0,44.1825,44.2933,44.0902,44.121,45900.0
2013-04-18 12:00:00,71.69,71.86,71.57,71.83,51800.0,44.121,44.2256,44.0471,44.2072,51800.0
2013-04-18 12:30:00,71.85,72.06,71.84,72.02,57300.0,44.2195,44.3487,44.2133,44.3241,57300.0
2013-04-18 13:00:00,72.02,72.09,71.87,71.9,66900.0,44.3241,44.3672,44.2318,44.2502,66900.0
2013-04-18 13:30:00,71.89,71.9,71.67,71.79,40900.0,44.2441,44.2502,44.1087,44.1825,40900.0
2013-04-18 14:00:00,71.8,71.8,71.61,71.71,28000.0,44.1887,44.1887,44.0718,44.1333,28000.0
2013-04-18 14:30:00,71.69,71.74,71.62,71.69,32600.0,44.121,44.1518,44.0779,44.121,32600.0
2013-04-18 15:00:00,71.68,72.04,71.65,72.0,40800.0,44.1148,44.3364,44.0964,44.3118,40800.0
2013-04-18 15:30:00,71.99,72.03,71.71,71.99,149600.0,44.3056,44.3302,44.1333,44.3056,149600.0
2013-04-19 09:30:00,72.09,72.63,71.85,72.21,30000.0,44.3672,44.6995,44.2195,44.441,30000.0
2013-04-19 10:00:00,72.28,72.49,72.06,72.19,18900.0,44.4841,44.6134,44.3487,44.4287,18900.0
2013-04-19 10:30:00,72.23,72.6,72.23,72.5,41700.0,44.4533,44.6811,44.4533,44.6195,41700.0
2013-04-19 11:00:00,72.5,72.71,72.45,72.55,80500.0,44.6195,44.7487,44.5887,44.6503,80500.0
2013-04-19 11:30:00,72.54,72.78,72.52,72.66,24500.0,44.6441,44.7918,44.6318,44.718,24500.0
2013-04-19 12:00:00,72.66,72.78,72.6,72.78,46100.0,44.718,44.7918,44.6811,44.7918,46100.0
2013-04-19 12:30:00,72.78,72.9,72.75,72.84,36200.0,44.7918,44.8657,44.7734,44.8288,36200.0
2013-04-19 13:00:00,72.85,73.07,72.84,73.05,58200.0,44.8349,44.9703,44.8288,44.958,58200.0
2013-04-19 13:30:00,73.05,73.05,72.91,72.99,27000.0,44.958,44.958,44.8718,44.9211,27000.0
2013-04-19 14:00:00,72.99,73.02,72.95,73.0,39400.0,44.9211,44.9395,44.8965,44.9272,39400.0
2013-04-19 14:30:00,73.01,73.23,72.99,73.13,85700.0,44.9334,45.0688,44.9211,45.0072,85700.0
2013-04-19 15:00:00,73.13,73.52,73.09,73.51,129300.0,45.0072,45.2473,44.9826,45.2411,129300.0
2013-04-19 15:30:00,73.52,73.81,73.52,73.78,270300.0,45.2473,45.4257,45.2473,45.4073,270300.0
2013-04-22 09:30:00,73.91,74.0,72.92,73.25,152800.0,45.4873,45.5427,44.878,45.0811,152800.0
2013-04-22 10:00:00,73.26,73.4,72.94,73.03,61100.0,45.0872,45.1734,44.8903,44.9457,61100.0
2013-04-22 10:30:00,73.03,73.24,72.91,73.06,121300.0,44.9457,45.0749,44.8718,44.9642,121300.0
2013-04-22 11:00:00,73.06,73.21,73.03,73.12,77600.0,44.9642,45.0565,44.9457,45.0011,77600.0
2013-04-22 11:30:00,73.13,73.17,73.08,73.1,21900.0,45.0072,45.0319,44.9765,44.9888,21900.0
2013-04-22 12:00:00,73.1,73.17,73.08,73.11,51800.0,44.9888,45.0319,44.9765,44.9949,51800.0
2013-04-22 12:30:00,73.11,73.15,73.06,73.1,45600.0,44.9949,45.0195,44.9642,44.9888,45600.0
2013-04-22 13:00:00,73.1,73.12,72.97,73.09,22800.0,44.9888,45.0011,44.9088,44.9826,22800.0
2013-04-22 13:30:00,73.09,73.12,72.98,73.02,43000.0,44.9826,45.0011,44.9149,44.9395,43000.0
2013-04-22 14:00:00,72.99,73.25,72.99,73.2,67700.0,44.9211,45.0811,44.9211,45.0503,67700.0
2013-04-22 14:30:00,73.19,73.35,73.09,73.21,61100.0,45.0442,45.1426,44.9826,45.0565,61100.0
2013-04-22 15:00:00,73.21,73.25,73.12,73.18,55600.0,45.0565,45.0811,45.0011,45.038,55600.0
2013-04-22 15:30:00,73.19,73.25,73.15,73.25,142500.0,45.0442,45.0811,45.0195,45.0811,142500.0
2013-04-23 09:30:00,73.68,73.75,73.36,73.64,66600.0,45.3457,45.3888,45.1488,45.3211,66600.0
2013-04-23 10:00:00,73.64,73.8,73.3,73.67,74000.0,45.3211,45.4196,45.1119,45.3396,74000.0
2013-04-23 10:30:00,73.67,73.78,73.57,73.59,34400.0,45.3396,45.4073,45.278,45.2903,34400.0
2013-04-23 11:00:00,73.59,73.77,73.58,73.77,37100.0,45.2903,45.4011,45.2842,45.4011,37100.0
2013-04-23 11:30:00,73.75,73.84,73.64,73.82,49700.0,45.3888,45.4442,45.3211,45.4319,49700.0
2013-04-23 12:00:00,73.82,73.82,73.72,73.73,56700.0,45.4319,45.4319,45.3703,45.3765,56700.0
2013-04-23 12:30:00,73.75,73.93,73.67,73.79,56300.0,45.3888,45.4996,45.3396,45.4134,56300.0
2013-04-23 13:00:00,73.78,73.85,73.4,73.78,51900.0,45.4073,45.4504,45.1734,45.4073,51900.0
2013-04-23 13:30:00,73.8,73.85,73.69,73.77,39200.0,45.4196,45.4504,45.3519,45.4011,39200.0
2013-04-23 14:00:00,73.79,73.82,73.53,73.53,57600.0,45.4134,45.4319,45.2534,45.2534,57600.0
2013-04-23 14:30:00,73.51,73.7,73.46,73.63,46000.0,45.2411,45.358,45.2103,45.315,46000.0
2013-04-23 15:00:00,73.64,73.79,73.64,73.75,73100.0,45.3211,45.4134,45.3211,45.3888,73100.0
2013-04-23 15:30:00,73.78,73.78,73.62,73.65,124100.0,45.4073,45.4073,45.3088,45.3273,124100.0
2013-04-24 09:30:00,73.73,73.84,73.47,73.52,69800.0,45.3765,45.4442,45.2165,45.2473,69800.0
2013-04-24 10:00:00,73.56,73.67,73.27,73.3,80800.0,45.2719,45.3396,45.0934,45.1119,80800.0
2013-04-24 10:30:00,73.31,73.34,73.22,73.28,71900.0,45.118,45.1365,45.0626,45.0996,71900.0
2013-04-24 11:00:00,73.28,73.35,72.95,73.26,87100.0,45.0996,45.1426,44.8965,45.0872,87100.0
2013-04-24 11:30:00,73.29,73.29,73.1,73.18,76200.0,45.1057,45.1057,44.9888,45.038,76200.0
2013-04-24 12:00:00,73.16,73.2,72.97,72.97,43500.0,45.0257,45.0503,44.9088,44.9088,43500.0
2013-04-24 12:30:00,72.97,73.06,72.95,73.01,40800.0,44.9088,44.9642,44.8965,44.9334,40800.0
2013-04-24 13:00:00,73.0,73.09,72.96,73.01,47100.0,44.9272,44.9826,44.9026,44.9334,47100.0
2013-04-24 13:30:00,73.02,73.2,73.0,73.19,65600.0,44.9395,45.0503,44.9272,45.0442,65600.0
2013-04-24 14:00:00,73.17,73.19,72.97,73.02,88300.0,45.0319,45.0442,44.9088,44.9395,88300.0
2013-04-24 14:30:00,73.02,73.02,72.94,73.0,44100.0,44.9395,44.9395,44.8903,44.9272,44100.0
2013-04-24 15:00:00,72.99,73.02,72.72,72.74,96200.0,44.9211,44.9395,44.7549,44.7672,96200.0
2013-04-24 15:30:00,72.73,72.75,72.46,72.57,274900.0,44.7611,44.7734,44.5949,44.6626,274900.0
2013-04-25 09:30:00,72.81,72.81,71.73,72.35,101100.0,44.8103,44.8103,44.1456,44.5272,101100.0
2013-04-25 10:00:00,72.32,72.5,72.07,72.38,79100.0,44.5087,44.6195,44.3549,44.5457,79100.0
2013-04-25 10:30:00,72.36,72.65,72.29,72.61,81000.0,44.5333,44.7118,44.4903,44.6872,81000.0
2013-04-25 11:00:00,72.62,72.7,72.26,72.48,86500.0,44.6934,44.7426,44.4718,44.6072,86500.0
2013-04-25 11:30:00,72.5,72.74,72.49,72.7,86100.0,44.6195,44.7672,44.6134,44.7426,86100.0
2013-04-25 12:00:00,72.69,73.02,72.63,72.76,126400.0,44.7364,44.9395,44.6995,44.7795,126400.0
2013-04-25 12:30:00,72.78,72.99,72.77,72.98,45000.0,44.7918,44.9211,44.7857,44.9149,45000.0
2013-04-25 13:00:00,72.98,73.05,72.93,72.97,47100.0,44.9149,44.958,44.8841,44.9088,47100.0
2013-04-25 13:30:00,72.97,73.03,72.87,72.97,73900.0,44.9088,44.9457,44.8472,44.9088,73900.0
2013-04-25 14:00:00,72.99,73.01,72.64,72.64,45800.0,44.9211,44.9334,44.7057,44.7057,45800.0
2013-04-25 14:30:00,72.64,72.69,72.47,72.58,91700.0,44.7057,44.7364,44.601,44.6687,91700.0
2013-04-25 15:00:00,72.58,72.59,72.19,72.19,120300.0,44.6687,44.6749,44.4287,44.4287,120300.0
2013-04-25 15:30:00,72.19,72.35,71.79,71.8,284600.0,44.4287,44.5272,44.1825,44.1887,284600.0
2013-04-26 09:30:00,71.5,72.18,70.27,70.89,213900.0,44.0041,44.4226,43.2471,43.6286,213900.0
2013-04-26 10:00:00,70.88,70.9,70.01,70.2,116800.0,43.6225,43.6348,43.0871,43.204,116800.0
2013-04-26 10:30:00,70.23,70.44,69.84,70.22,173200.0,43.2225,43.3517,42.9824,43.2163,173200.0
2013-04-26 11:00:00,70.24,70.36,70.0,70.05,134600.0,43.2286,43.3025,43.0809,43.1117,134600.0
2013-04-26 11:30:00,70.05,70.38,70.0,70.35,77100.0,43.1117,43.3148,43.0809,43.2963,77100.0
2013-04-26 12:00:00,70.36,70.5,70.34,70.35,115600.0,43.3025,43.3886,43.2902,43.2963,115600.0
2013-04-26 12:30:00,70.36,70.4,70.29,70.37,43900.0,43.3025,43.3271,43.2594,43.3086,43900.0
2013-04-26 13:00:00,70.37,70.51,70.32,70.43,102100.0,43.3086,43.3948,43.2778,43.3455,102100.0
2013-04-26 13:30:00,70.45,70.85,70.0,70.0,92300.0,43.3579,43.604,43.0809,43.0809,92300.0
2013-04-26 14:00:00,70.03,70.08,69.7,69.99,160200.0,43.0994,43.1301,42.8963,43.0747,160200.0
2013-04-26 14:30:00,70.0,70.06,69.88,69.99,113300.0,43.0809,43.1178,43.007,43.0747,113300.0
2013-04-26 15:00:00,70.0,70.12,69.85,69.98,123200.0,43.0809,43.1548,42.9886,43.0686,123200.0
2013-04-26 15:30:00,69.98,70.0,69.73,69.86,287600.0,43.0686,43.0809,42.9147,42.9947,287600.0
2013-04-29 09:30:00,69.56,69.57,68.54,68.59,137400.0,42.8101,42.8163,42.1824,42.2131,137400.0
2013-04-29 10:00:00,68.61,69.11,68.58,68.94,80000.0,42.2254,42.5332,42.207,42.4285,80000.0
2013-04-29 10:30:00,68.95,69.13,68.91,69.11,75600.0,42.4347,42.5455,42.4101,42.5332,75600.0
2013-04-29 11:00:00,69.1,69.55,69.05,69.54,78300.0,42.527,42.804,42.4962,42.7978,78300.0
2013-04-29 11:30:00,69.56,69.56,69.3,69.33,95400.0,42.8101,42.8101,42.6501,42.6686,95400.0
2013-04-29 12:00:00,69.36,69.54,69.33,69.5,59200.0,42.687,42.7978,42.6686,42.7732,59200.0
2013-04-29 12:30:00,69.5,69.59,69.42,69.46,58400.0,42.7732,42.8286,42.7239,42.7486,58400.0
2013-04-29 13:00:00,69.44,69.46,69.34,69.41,56600.0,42.7363,42.7486,42.6747,42.7178,56600.0
2013-04-29 13:30:00,69.41,69.69,69.37,69.52,47000.0,42.7178,42.8901,42.6932,42.7855,47000.0
2013-04-29 14:00:00,69.51,69.98,69.51,69.79,64800.0,42.7793,43.0686,42.7793,42.9517,64800.0
2013-04-29 14:30:00,69.76,69.83,69.61,69.69,39300.0,42.9332,42.9763,42.8409,42.8901,39300.0
2013-04-29 15:00:00,69.72,69.88,69.69,69.85,59300.0,42.9086,43.007,42.8901,42.9886,59300.0
2013-04-29 15:30:00,69.83,70.0,69.77,69.92,144700.0,42.9763,43.0809,42.9394,43.0317,144700.0
2013-04-30 09:30:00,70.01,70.31,69.65,69.93,58600.0,43.0871,43.2717,42.8655,43.0378,58600.0
2013-04-30 10:00:00,69.99,70.0,69.57,69.89,87300.0,43.0747,43.0809,42.8163,43.0132,87300.0
2013-04-30 10:30:00,69.88,69.96,69.71,69.95,58100.0,43.007,43.0563,42.9024,43.0501,58100.0
2013-04-30 11:00:00,69.91,70.06,69.79,69.98,52600.0,43.0255,43.1178,42.9517,43.0686,52600.0
2013-04-30 11:30:00,69.98,70.08,69.96,70.05,66000.0,43.0686,43.1301,43.0563,43.1117,66000.0
2013-04-30 12:00:00,70.05,70.24,69.98,70.0,26900.0,43.1117,43.2286,43.0686,43.0809,26900.0
2013-04-30 12:30:00,70.0,70.13,69.91,70.03,38000.0,43.0809,43.1609,43.0255,43.0994,38000.0
2013-04-30 13:00:00,70.01,70.03,69.88,69.91,33100.0,43.0871,43.0994,43.007,43.0255,33100.0
2013-04-30 13:30:00,69.9,69.95,69.81,69.91,39800.0,43.0194,43.0501,42.964,43.0255,39800.0
2013-04-30 14:00:00,69.92,69.92,69.68,69.76,42000.0,43.0317,43.0317,42.884,42.9332,42000.0
2013-04-30 14:30:00,69.78,69.92,69.75,69.81,47000.0,42.9455,43.0317,42.927,42.964,47000.0
2013-04-30 15:00:00,69.82,70.03,69.8,70.0,161800.0,42.9701,43.0994,42.9578,43.0809,161800.0
2013-04-30 15:30:00,70.01,70.51,69.99,70.5,342600.0,43.0871,43.3948,43.0747,43.3886,342600.0
2013-05-01 09:30:00,70.56,70.87,70.0,70.19,103000.0,43.4255,43.6163,43.0809,43.1978,103000.0
2013-05-01 10:00:00,70.2,70.55,70.13,70.45,104600.0,43.204,43.4194,43.1609,43.3579,104600.0
2013-05-01 10:30:00,70.45,70.46,70.02,70.12,119300.0,43.3579,43.364,43.0932,43.1548,119300.0
2013-05-01 11:00:00,70.12,70.12,69.78,69.92,62300.0,43.1548,43.1548,42.9455,43.0317,62300.0
2013-05-01 11:30:00,69.94,69.95,69.8,69.91,83800.0,43.044,43.0501,42.9578,43.0255,83800.0
2013-05-01 12:00:00,69.87,69.92,69.68,69.71,75900.0,43.0009,43.0317,42.884,42.9024,75900.0
2013-05-01 12:30:00,69.72,69.81,69.72,69.77,138100.0,42.9086,42.964,42.9086,42.9394,138100.0
2013-05-01 13:00:00,69.75,69.81,69.71,69.76,55000.0,42.927,42.964,42.9024,42.9332,55000.0
2013-05-01 13:30:00,69.77,69.8,69.52,69.78,49600.0,42.9394,42.9578,42.7855,42.9455,49600.0
2013-05-01 14:00:00,69.77,69.8,69.56,69.76,67400.0,42.9394,42.9578,42.8101,42.9332,67400.0
2013-05-01 14:30:00,69.76,69.95,69.74,69.81,44300.0,42.9332,43.0501,42.9209,42.964,44300.0
2013-05-01 15:00:00,69.86,69.92,69.67,69.77,87600.0,42.9947,43.0317,42.8778,42.9394,87600.0
2013-05-01 15:30:00,69.76,69.87,69.64,69.87,200700.0,42.9332,43.0009,42.8593,43.0009,200700.0
2013-05-02 09:30:00,70.43,70.57,69.93,69.95,180600.0,43.3455,43.4317,43.0378,43.0501,180600.0
2013-05-02 10:00:00,69.95,70.04,69.94,69.96,54000.0,43.0501,43.1055,43.044,43.0563,54000.0
2013-05-02 10:30:00,69.96,69.97,69.76,69.85,76800.0,43.0563,43.0624,42.9332,42.9886,76800.0
2013-05-02 11:00:00,69.84,69.92,69.74,69.82,82000.0,42.9824,43.0317,42.9209,42.9701,82000.0
2013-05-02 11:30:00,69.82,69.83,69.48,69.55,45000.0,42.9701,42.9763,42.7609,42.804,45000.0
2013-05-02 12:00:00,69.56,69.56,69.1,69.14,52900.0,42.8101,42.8101,42.527,42.5516,52900.0
2013-05-02 12:30:00,69.13,69.2,69.11,69.18,114400.0,42.5455,42.5885,42.5332,42.5762,114400.0
2013-05-02 13:00:00,69.19,69.22,69.08,69.12,79600.0,42.5824,42.6009,42.5147,42.5393,79600.0
2013-05-02 13:30:00,69.13,69.21,69.12,69.18,101800.0,42.5455,42.5947,42.5393,42.5762,101800.0
2013-05-02 14:00:00,69.19,69.2,68.96,68.97,71900.0,42.5824,42.5885,42.4408,42.447,71900.0
2013-05-02 14:30:00,68.97,69.19,68.97,69.11,84300.0,42.447,42.5824,42.447,42.5332,84300.0
2013-05-02 15:00:00,69.12,69.25,69.11,69.25,92700.0,42.5393,42.6193,42.5332,42.6193,92700.0
2013-05-02 15:30:00,69.25,69.3,69.08,69.17,175400.0,42.6193,42.6501,42.5147,42.5701,175400.0
2013-05-03 09:30:00,69.7,69.87,69.1,69.34,61600.0,42.8963,43.0009,42.527,42.6747,61600.0
2013-05-03 10:00:00,69.28,69.44,69.12,69.36,58300.0,42.6378,42.7363,42.5393,42.687,58300.0
2013-05-03 10:30:00,69.37,69.41,69.15,69.2,101400.0,42.6932,42.7178,42.5578,42.5885,101400.0
2013-05-03 11:00:00,69.19,69.31,69.03,69.03,77500.0,42.5824,42.6562,42.4839,42.4839,77500.0
2013-05-03 11:30:00,69.03,69.1,68.93,68.95,99700.0,42.4839,42.527,42.4224,42.4347,99700.0
2013-05-03 12:00:00,68.95,68.95,68.76,68.81,53200.0,42.4347,42.4347,42.3178,42.3485,53200.0
2013-05-03 12:30:00,68.78,68.88,68.74,68.75,34600.0,42.3301,42.3916,42.3054,42.3116,34600.0
2013-05-03 13:00:00,68.76,68.82,68.6,68.6,115600.0,42.3178,42.3547,42.2193,42.2193,115600.0
2013-05-03 13:30:00,68.61,68.75,68.6,68.72,88400.0,42.2254,42.3116,42.2193,42.2931,88400.0
2013-05-03 14:00:00,68.72,68.78,68.61,68.61,61900.0,42.2931,42.3301,42.2254,42.2254,61900.0
2013-05-03 14:30:00,68.63,68.63,68.46,68.48,133900.0,42.2377,42.2377,42.1331,42.1454,133900.0
2013-05-03 15:00:00,68.48,68.57,68.41,68.57,87400.0,42.1454,42.2008,42.1024,42.2008,87400.0
2013-05-03 15:30:00,68.58,68.69,68.39,68.4,279800.0,42.207,42.2747,42.09,42.0962,279800.0
2013-05-06 09:30:00,68.45,68.69,68.38,68.45,67600.0,42.127,42.2747,42.0839,42.127,67600.0
2013-05-06 10:00:00,68.45,68.53,68.36,68.49,60000.0,42.127,42.1762,42.0716,42.1516,60000.0
2013-05-06 10:30:00,68.49,68.49,68.11,68.12,59900.0,42.1516,42.1516,41.9177,41.9239,59900.0
2013-05-06 11:00:00,68.13,68.35,68.13,68.33,106300.0,41.93,42.0654,41.93,42.0531,106300.0
2013-05-06 11:30:00,68.34,68.38,68.2,68.34,145100.0,42.0593,42.0839,41.9731,42.0593,145100.0
2013-05-06 12:00:00,68.34,68.42,68.31,68.36,44700.0,42.0593,42.1085,42.0408,42.0716,44700.0
2013-05-06 12:30:00,68.35,68.4,68.27,68.28,37500.0,42.0654,42.0962,42.0162,42.0223,37500.0
2013-05-06 13:00:00,68.3,68.36,68.3,68.33,36300.0,42.0347,42.0716,42.0347,42.0531,36300.0
2013-05-06 13:30:00,68.33,68.37,68.32,68.35,45100.0,42.0531,42.0777,42.047,42.0654,45100.0
2013-05-06 14:00:00,68.35,68.55,68.34,68.45,43100.0,42.0654,42.1885,42.0593,42.127,43100.0
2013-05-06 14:30:00,68.44,68.54,68.44,68.46,98400.0,42.1208,42.1824,42.1208,42.1331,98400.0
2013-05-06 15:00:00,68.45,68.54,68.43,68.52,95500.0,42.127,42.1824,42.1147,42.17,95500.0
2013-05-06 15:30:00,68.49,68.59,68.4,68.48,259000.0,42.1516,42.2131,42.0962,42.1454,259000.0
2013-05-07 09:30:00,68.63,68.79,68.5,68.54,74700.0,42.2377,42.3362,42.1577,42.1824,74700.0
2013-05-07 10:00:00,68.63,68.63,68.33,68.61,310800.0,42.2377,42.2377,42.0531,42.2254,310800.0
2013-05-07 10:30:00,68.61,68.8,68.59,68.71,93100.0,42.2254,42.3424,42.2131,42.287,93100.0
2013-05-07 11:00:00,68.76,68.8,68.64,68.74,41600.0,42.3178,42.3424,42.2439,42.3054,41600.0
2013-05-07 11:30:00,68.74,68.88,68.74,68.85,100800.0,42.3054,42.3916,42.3054,42.3731,100800.0
2013-05-07 12:00:00,68.85,69.0,68.82,68.84,59400.0,42.3731,42.4655,42.3547,42.367,59400.0
2013-05-07 12:30:00,68.86,69.08,68.84,69.07,94200.0,42.3793,42.5147,42.367,42.5085,94200.0
2013-05-07 13:00:00,69.06,69.16,69.0,69.13,90400.0,42.5024,42.5639,42.4655,42.5455,90400.0
2013-05-07 13:30:00,69.12,69.13,68.99,69.07,51400.0,42.5393,42.5455,42.4593,42.5085,51400.0
2013-05-07 14:00:00,69.07,69.18,69.03,69.13,53100.0,42.5085,42.5762,42.4839,42.5455,53100.0
2013-05-07 14:30:00,69.13,69.25,69.05,69.25,55500.0,42.5455,42.6193,42.4962,42.6193,55500.0
2013-05-07 15:00:00,69.22,69.27,68.99,69.0,148500.0,42.6009,42.6316,42.4593,42.4655,148500.0
2013-05-07 15:30:00,69.0,69.01,68.79,68.88,183100.0,42.4655,42.4716,42.3362,42.3916,183100.0
2013-05-08 09:30:00,68.87,69.08,67.95,69.01,240300.0,42.3855,42.5147,41.8192,42.4716,240300.0
2013-05-08 10:00:00,69.01,69.05,68.77,68.98,54300.0,42.4716,42.4962,42.3239,42.4532,54300.0
2013-05-08 10:30:00,68.99,69.23,68.87,68.9,181100.0,42.4593,42.607,42.3855,42.4039,181100.0
2013-05-08 11:00:00,68.9,69.3,68.89,69.14,63300.0,42.4039,42.6501,42.3978,42.5516,63300.0
2013-05-08 11:30:00,69.13,69.15,68.92,68.98,56200.0,42.5455,42.5578,42.4162,42.4532,56200.0
2013-05-08 12:00:00,69.0,69.06,68.85,68.91,90700.0,42.4655,42.5024,42.3731,42.4101,90700.0
2013-05-08 12:30:00,68.93,68.93,68.74,68.79,39300.0,42.4224,42.4224,42.3054,42.3362,39300.0
2013-05-08 13:00:00,68.79,68.86,68.66,68.66,50300.0,42.3362,42.3793,42.2562,42.2562,50300.0
2013-05-08 13:30:00,68.67,68.82,68.67,68.78,67500.0,42.2624,42.3547,42.2624,42.3301,67500.0
2013-05-08 14:00:00,68.77,68.83,68.72,68.78,68700.0,42.3239,42.3608,42.2931,42.3301,68700.0
2013-05-08 14:30:00,68.78,68.83,68.69,68.81,63200.0,42.3301,42.3608,42.2747,42.3485,63200.0
2013-05-08 15:00:00,68.8,68.93,68.78,68.9,82500.0,42.3424,42.4224,42.3301,42.4039,82500.0
2013-05-08 15:30:00,68.9,69.02,68.8,69.01,179200.0,42.4039,42.4778,42.3424,42.4716,179200.0
2013-05-09 09:30:00,66.12,66.7,64.15,64.23,1287200.0,40.693,41.0499,39.4806,39.5298,1287200.0
2013-05-09 10:00:00,64.22,65.0,63.94,64.84,921700.0,39.5237,40.0037,39.3513,39.9052,921700.0
2013-05-09 10:30:00,64.78,65.54,64.62,65.3,715200.0,39.8683,40.336,39.7698,40.1883,715200.0
2013-05-09 11:00:00,65.31,66.09,65.1,65.9,548000.0,40.1945,40.6745,40.0652,40.5576,548000.0
2013-05-09 11:30:00,65.92,65.99,65.55,65.55,287700.0,40.5699,40.613,40.3422,40.3422,287700.0
2013-05-09 12:00:00,65.55,65.96,65.29,65.94,197800.0,40.3422,40.5945,40.1822,40.5822,197800.0
2013-05-09 12:30:00,65.91,66.47,65.84,66.14,203700.0,40.5637,40.9084,40.5207,40.7053,203700.0
2013-05-09 13:00:00,66.15,66.45,66.0,66.28,152700.0,40.7115,40.8961,40.6191,40.7915,152700.0
2013-05-09 13:30:00,66.28,66.92,66.28,66.64,274000.0,40.7915,41.1853,40.7915,41.013,274000.0
2013-05-09 14:00:00,66.63,66.7,66.11,66.36,210200.0,41.0069,41.0499,40.6868,40.8407,210200.0
2013-05-09 14:30:00,66.36,66.51,66.0,66.2,300600.0,40.8407,40.933,40.6191,40.7422,300600.0
2013-05-09 15:00:00,66.19,66.21,65.66,65.88,578800.0,40.7361,40.7484,40.4099,40.5453,578800.0
2013-05-09 15:30:00,65.89,66.1,65.64,66.04,972300.0,40.5514,40.6807,40.3976,40.6438,972300.0
2013-05-10 09:30:00,65.76,65.99,65.23,65.74,269300.0,40.4714,40.613,40.1452,40.4591,269300.0
2013-05-10 10:00:00,65.72,66.27,65.72,65.81,286700.0,40.4468,40.7853,40.4468,40.5022,286700.0
2013-05-10 10:30:00,65.79,65.81,65.5,65.7,186400.0,40.4899,40.5022,40.3114,40.4345,186400.0
2013-05-10 11:00:00,65.72,65.9,65.63,65.71,72800.0,40.4468,40.5576,40.3914,40.4407,72800.0
2013-05-10 11:30:00,65.75,65.78,65.51,65.64,81300.0,40.4653,40.4837,40.3176,40.3976,81300.0
2013-05-10 12:00:00,65.64,65.82,65.6,65.78,48800.0,40.3976,40.5084,40.373,40.4837,48800.0
2013-05-10 12:30:00,65.81,65.82,65.61,65.78,87800.0,40.5022,40.5084,40.3791,40.4837,87800.0
2013-05-10 13:00:00,65.78,66.16,65.77,65.99,98500.0,40.4837,40.7176,40.4776,40.613,98500.0
2013-05-10 13:30:00,66.0,66.02,65.84,65.84,53300.0,40.6191,40.6314,40.5207,40.5207,53300.0
2013-05-10 14:00:00,65.82,65.84,65.58,65.58,121300.0,40.5084,40.5207,40.3607,40.3607,121300.0
2013-05-10 14:30:00,65.58,65.59,65.38,65.4,139900.0,40.3607,40.3668,40.2376,40.2499,139900.0
2013-05-10 15:00:00,65.4,65.55,65.4,65.5,112700.0,40.2499,40.3422,40.2499,40.3114,112700.0
2013-05-10 15:30:00,65.49,65.57,65.42,65.51,260100.0,40.3053,40.3545,40.2622,40.3176,260100.0
2013-05-13 09:30:00,65.38,65.81,65.1,65.56,376900.0,40.2376,40.5022,40.0652,40.3483,376900.0
2013-05-13 10:00:00,65.54,66.09,65.32,65.99,219900.0,40.336,40.6745,40.2006,40.613,219900.0
2013-05-13 10:30:00,65.99,66.15,65.82,66.0,145500.0,40.613,40.7115,40.5084,40.6191,145500.0
2013-05-13 11:00:00,66.02,66.35,66.02,66.34,222900.0,40.6314,40.8345,40.6314,40.8284,222900.0
2013-05-13 11:30:00,66.34,66.41,66.16,66.25,126400.0,40.8284,40.8715,40.7176,40.773,126400.0
2013-05-13 12:00:00,66.24,66.62,66.24,66.57,51800.0,40.7668,41.0007,40.7668,40.9699,51800.0
2013-05-13 12:30:00,66.6,66.64,66.47,66.59,71100.0,40.9884,41.013,40.9084,40.9822,71100.0
2013-05-13 13:00:00,66.59,66.78,66.57,66.76,97000.0,40.9822,41.0992,40.9699,41.0869,97000.0
2013-05-13 13:30:00,66.78,66.78,66.57,66.67,128800.0,41.0992,41.0992,40.9699,41.0315,128800.0
2013-05-13 14:00:00,66.66,66.81,66.65,66.73,178700.0,41.0253,41.1176,41.0192,41.0684,178700.0
2013-05-13 14:30:00,66.73,66.8,66.69,66.77,93700.0,41.0684,41.1115,41.0438,41.093,93700.0
2013-05-13 15:00:00,66.77,66.82,66.69,66.71,349400.0,41.093,41.1238,41.0438,41.0561,349400.0
2013-05-13 15:30:00,66.72,66.8,66.67,66.71,395400.0,41.0623,41.1115,41.0315,41.0561,395400.0
2013-05-14 09:30:00,66.88,66.99,66.22,66.22,267600.0,41.1607,41.2284,40.7545,40.7545,267600.0
2013-05-14 10:00:00,66.25,66.41,66.01,66.26,195000.0,40.773,40.8715,40.6253,40.7792,195000.0
2013-05-14 10:30:00,66.2,66.5,66.16,66.45,32500.0,40.7422,40.9269,40.7176,40.8961,32500.0
2013-05-14 11:00:00,66.46,66.49,66.26,66.28,92600.0,40.9022,40.9207,40.7792,40.7915,92600.0
2013-05-14 11:30:00,66.27,66.46,66.27,66.43,47100.0,40.7853,40.9022,40.7853,40.8838,47100.0
2013-05-14 12:00:00,66.42,66.48,66.18,66.25,88600.0,40.8776,40.9145,40.7299,40.773,88600.0
2013-05-14 12:30:00,66.23,66.24,66.02,66.02,52200.0,40.7607,40.7668,40.6314,40.6314,52200.0
2013-05-14 13:00:00,66.02,66.11,66.0,66.02,58500.0,40.6314,40.6868,40.6191,40.6314,58500.0
2013-05-14 13:30:00,66.01,66.05,65.75,65.8,64200.0,40.6253,40.6499,40.4653,40.496,64200.0
2013-05-14 14:00:00,65.81,65.87,65.66,65.68,67000.0,40.5022,40.5391,40.4099,40.4222,67000.0
2013-05-14 14:30:00,65.7,65.76,65.36,65.47,126500.0,40.4345,40.4714,40.2253,40.293,126500.0
2013-05-14 15:00:00,65.5,65.61,65.23,65.24,182000.0,40.3114,40.3791,40.1452,40.1514,182000.0
2013-05-14 15:30:00,65.25,65.43,65.15,65.42,263700.0,40.1576,40.2683,40.096,40.2622,263700.0
2013-05-15 09:30:00,65.48,65.61,64.95,64.99,115000.0,40.2991,40.3791,39.9729,39.9975,115000.0
2013-05-15 10:00:00,64.99,65.04,64.84,64.87,207500.0,39.9975,40.0283,39.9052,39.9237,207500.0
2013-05-15 10:30:00,64.87,65.15,64.86,65.05,115300.0,39.9237,40.096,39.9175,40.0345,115300.0
2013-05-15 11:00:00,65.03,65.12,64.77,64.78,91000.0,40.0222,40.0775,39.8621,39.8683,91000.0
2013-05-15 11:30:00,64.77,64.98,64.72,64.73,191200.0,39.8621,39.9914,39.8314,39.8375,191200.0
2013-05-15 12:00:00,64.75,65.0,64.71,65.0,118000.0,39.8498,40.0037,39.8252,40.0037,118000.0
2013-05-15 12:30:00,65.01,65.07,64.84,64.87,117200.0,40.0098,40.0468,39.9052,39.9237,117200.0
2013-05-15 13:00:00,64.87,64.9,64.76,64.76,84300.0,39.9237,39.9422,39.856,39.856,84300.0
2013-05-15 13:30:00,64.76,64.78,64.37,64.39,132900.0,39.856,39.8683,39.616,39.6283,132900.0
2013-05-15 14:00:00,64.38,64.41,63.68,63.7,257200.0,39.6221,39.6406,39.1913,39.2036,257200.0
2013-05-15 14:30:00,63.7,63.99,63.47,63.95,314000.0,39.2036,39.3821,39.0621,39.3575,314000.0
2013-05-15 15:00:00,63.96,64.01,63.46,63.61,489300.0,39.3636,39.3944,39.0559,39.1482,489300.0
2013-05-15 15:30:00,63.62,63.78,63.46,63.74,608600.0,39.1544,39.2529,39.0559,39.2282,608600.0
2013-05-16 09:30:00,63.7,63.87,63.33,63.4,109500.0,39.2036,39.3082,38.9759,39.019,109500.0
2013-05-16 10:00:00,63.39,63.92,63.3,63.72,145000.0,39.0128,39.339,38.9574,39.2159,145000.0
2013-05-16 10:30:00,63.72,63.83,63.5,63.56,187600.0,39.2159,39.2836,39.0805,39.1175,187600.0
2013-05-16 11:00:00,63.56,63.88,63.56,63.87,111000.0,39.1175,39.3144,39.1175,39.3082,111000.0
2013-05-16 11:30:00,63.88,64.1,63.83,64.09,84200.0,39.3144,39.4498,39.2836,39.4436,84200.0
2013-05-16 12:00:00,64.09,64.13,64.04,64.09,108900.0,39.4436,39.4683,39.4129,39.4436,108900.0
2013-05-16 12:30:00,64.06,64.13,64.01,64.06,83200.0,39.4252,39.4683,39.3944,39.4252,83200.0
2013-05-16 13:00:00,64.06,64.11,63.81,63.83,86200.0,39.4252,39.456,39.2713,39.2836,86200.0
2013-05-16 13:30:00,63.83,63.95,63.73,63.86,111800.0,39.2836,39.3575,39.2221,39.3021,111800.0
2013-05-16 14:00:00,63.84,63.95,63.7,63.75,88900.0,39.2898,39.3575,39.2036,39.2344,88900.0
2013-05-16 14:30:00,63.76,63.76,63.62,63.68,154800.0,39.2405,39.2405,39.1544,39.1913,154800.0
2013-05-16 15:00:00,63.68,63.73,63.28,63.38,169600.0,39.1913,39.2221,38.9451,39.0067,169600.0
2013-05-16 15:30:00,63.38,63.54,63.26,63.52,347300.0,39.0067,39.1052,38.9328,39.0928,347300.0
2013-05-17 09:30:00,63.78,64.08,63.55,63.8,95800.0,39.2529,39.4375,39.1113,39.2652,95800.0
2013-05-17 10:00:00,63.81,63.98,63.69,63.8,99700.0,39.2713,39.3759,39.1975,39.2652,99700.0
2013-05-17 10:30:00,63.84,63.91,63.76,63.79,54800.0,39.2898,39.3329,39.2405,39.259,54800.0
2013-05-17 11:00:00,63.77,63.81,63.54,63.61,100400.0,39.2467,39.2713,39.1052,39.1482,100400.0
2013-05-17 11:30:00,63.62,63.66,63.56,63.59,58800.0,39.1544,39.179,39.1175,39.1359,58800.0
2013-05-17 12:00:00,63.61,63.62,63.54,63.55,45900.0,39.1482,39.1544,39.1052,39.1113,45900.0
2013-05-17 12:30:00,63.55,63.57,63.42,63.42,42100.0,39.1113,39.1236,39.0313,39.0313,42100.0
2013-05-17 13:00:00,63.43,63.43,63.34,63.39,54700.0,39.0375,39.0375,38.9821,39.0128,54700.0
2013-05-17 13:30:00,63.4,63.45,63.28,63.29,90500.0,39.019,39.0498,38.9451,38.9513,90500.0
2013-05-17 14:00:00,63.29,63.35,63.11,63.12,93400.0,38.9513,38.9882,38.8405,38.8467,93400.0
2013-05-17 14:30:00,63.11,63.22,62.98,63.03,179200.0,38.8405,38.9082,38.7605,38.7913,179200.0
2013-05-17 15:00:00,63.03,63.11,62.91,62.97,219600.0,38.7913,38.8405,38.7174,38.7543,219600.0
2013-05-17 15:30:00,62.98,63.06,62.95,63.03,372800.0,38.7605,38.8097,38.742,38.7913,372800.0
2013-05-20 09:30:00,63.03,63.46,62.99,63.12,75500.0,38.7913,39.0559,38.7667,38.8467,75500.0
2013-05-20 10:00:00,63.16,63.23,62.93,63.12,94400.0,38.8713,38.9144,38.7297,38.8467,94400.0
2013-05-20 10:30:00,63.11,63.27,63.07,63.19,43000.0,38.8405,38.939,38.8159,38.8897,43000.0
2013-05-20 11:00:00,63.22,63.37,63.21,63.33,44900.0,38.9082,39.0005,38.9021,38.9759,44900.0
2013-05-20 11:30:00,63.34,63.6,63.34,63.42,37500.0,38.9821,39.1421,38.9821,39.0313,37500.0
2013-05-20 12:00:00,63.42,63.45,63.33,63.39,52500.0,39.0313,39.0498,38.9759,39.0128,52500.0
2013-05-20 12:30:00,63.39,63.48,63.35,63.45,65500.0,39.0128,39.0682,38.9882,39.0498,65500.0
2013-05-20 13:00:00,63.45,63.49,63.34,63.39,74800.0,39.0498,39.0744,38.9821,39.0128,74800.0
2013-05-20 13:30:00,63.38,63.41,63.26,63.26,42500.0,39.0067,39.0251,38.9328,38.9328,42500.0
2013-05-20 14:00:00,63.27,63.43,63.22,63.41,89600.0,38.939,39.0375,38.9082,39.0251,89600.0
2013-05-20 14:30:00,63.42,63.46,63.35,63.39,44900.0,39.0313,39.0559,38.9882,39.0128,44900.0
2013-05-20 15:00:00,63.39,63.4,63.34,63.38,57900.0,39.0128,39.019,38.9821,39.0067,57900.0
2013-05-20 15:30:00,63.38,63.39,63.29,63.31,192600.0,39.0067,39.0128,38.9513,38.9636,192600.0
2013-05-21 09:30:00,63.54,63.91,63.39,63.64,140500.0,39.1052,39.3329,39.0128,39.1667,140500.0
2013-05-21 10:00:00,63.65,64.29,63.56,64.29,156700.0,39.1728,39.5667,39.1175,39.5667,156700.0
2013-05-21 10:30:00,64.28,64.59,64.13,64.5,121500.0,39.5606,39.7514,39.4683,39.696,121500.0
2013-05-21 11:00:00,64.5,64.6,64.2,64.22,90200.0,39.696,39.7575,39.5113,39.5237,90200.0
2013-05-21 11:30:00,64.24,64.38,64.0,64.01,127000.0,39.536,39.6221,39.3883,39.3944,127000.0
2013-05-21 12:00:00,64.02,64.09,63.95,64.01,112300.0,39.4006,39.4436,39.3575,39.3944,112300.0
2013-05-21 12:30:00,63.98,64.05,63.9,63.91,51800.0,39.3759,39.419,39.3267,39.3329,51800.0
2013-05-21 13:00:00,63.96,64.05,63.94,64.02,81800.0,39.3636,39.419,39.3513,39.4006,81800.0
2013-05-21 13:30:00,64.0,64.02,63.93,64.0,90600.0,39.3883,39.4006,39.3452,39.3883,90600.0
2013-05-21 14:00:00,63.99,64.03,63.95,64.0,116300.0,39.3821,39.4067,39.3575,39.3883,116300.0
2013-05-21 14:30:00,63.99,64.03,63.97,64.0,108100.0,39.3821,39.4067,39.3698,39.3883,108100.0
2013-05-21 15:00:00,63.99,64.03,63.96,63.98,127100.0,39.3821,39.4067,39.3636,39.3759,127100.0
2013-05-21 15:30:00,63.98,64.14,63.97,64.06,213200.0,39.3759,39.4744,39.3698,39.4252,213200.0
2013-05-22 09:30:00,63.87,64.25,63.75,64.18,87300.0,39.3082,39.5421,39.2344,39.499,87300.0
2013-05-22 10:00:00,64.23,64.57,63.98,64.5,94200.0,39.5298,39.7391,39.3759,39.696,94200.0
2013-05-22 10:30:00,64.5,64.5,64.0,64.05,71600.0,39.696,39.696,39.3883,39.419,71600.0
2013-05-22 11:00:00,64.05,64.32,64.01,64.14,84300.0,39.419,39.5852,39.3944,39.4744,84300.0
2013-05-22 11:30:00,64.16,64.44,64.16,64.36,91000.0,39.4867,39.659,39.4867,39.6098,91000.0
2013-05-22 12:00:00,64.33,64.38,64.17,64.21,143900.0,39.5913,39.6221,39.4929,39.5175,143900.0
2013-05-22 12:30:00,64.2,64.26,64.12,64.15,66300.0,39.5113,39.5483,39.4621,39.4806,66300.0
2013-05-22 13:00:00,64.13,64.23,63.73,63.74,134300.0,39.4683,39.5298,39.2221,39.2282,134300.0
2013-05-22 13:30:00,63.74,63.89,63.63,63.63,163200.0,39.2282,39.3206,39.1605,39.1605,163200.0
2013-05-22 14:00:00,63.62,63.71,63.31,63.4,125300.0,39.1544,39.2098,38.9636,39.019,125300.0
2013-05-22 14:30:00,63.4,63.58,62.9,62.98,155600.0,39.019,39.1298,38.7113,38.7605,155600.0
2013-05-22 15:00:00,63.0,63.2,62.59,62.6,101900.0,38.7728,38.8959,38.5205,38.5266,101900.0
2013-05-22 15:30:00,62.61,62.71,62.35,62.55,295800.0,38.5328,38.5943,38.3728,38.4959,295800.0
2013-05-23 09:30:00,61.88,62.44,61.33,61.96,128100.0,38.0835,38.4282,37.745,38.1328,128100.0
2013-05-23 10:00:00,61.93,62.33,61.92,62.03,170100.0,38.1143,38.3605,38.1081,38.1758,170100.0
2013-05-23 10:30:00,62.04,62.36,62.0,62.2,97800.0,38.182,38.3789,38.1574,38.2805,97800.0
2013-05-23 11:00:00,62.21,62.83,62.08,62.78,74200.0,38.2866,38.6682,38.2066,38.6374,74200.0
2013-05-23 11:30:00,62.77,62.84,62.68,62.84,94500.0,38.6313,38.6743,38.5759,38.6743,94500.0
2013-05-23 12:00:00,62.84,63.42,62.74,63.25,166400.0,38.6743,39.0313,38.6128,38.9267,166400.0
2013-05-23 12:30:00,63.22,63.47,63.15,63.26,271300.0,38.9082,39.0621,38.8651,38.9328,271300.0
2013-05-23 13:00:00,63.26,63.7,63.04,63.04,248900.0,38.9328,39.2036,38.7974,38.7974,248900.0
2013-05-23 13:30:00,63.06,63.14,62.96,63.01,82800.0,38.8097,38.859,38.7482,38.779,82800.0
2013-05-23 14:00:00,63.01,63.09,62.79,62.87,71300.0,38.779,38.8282,38.6436,38.6928,71300.0
2013-05-23 14:30:00,62.86,63.01,62.84,62.92,77100.0,38.6867,38.779,38.6743,38.7236,77100.0
2013-05-23 15:00:00,62.95,63.1,62.83,63.04,81800.0,38.742,38.8344,38.6682,38.7974,81800.0
2013-05-23 15:30:00,63.03,63.14,62.97,63.0,195800.0,38.7913,38.859,38.7543,38.7728,195800.0
2013-05-24 09:30:00,62.66,62.91,62.11,62.25,108000.0,38.5636,38.7174,38.2251,38.3112,108000.0
2013-05-24 10:00:00,62.24,62.49,61.95,62.38,71100.0,38.3051,38.4589,38.1266,38.3912,71100.0
2013-05-24 10:30:00,62.38,62.52,62.25,62.43,46000.0,38.3912,38.4774,38.3112,38.422,46000.0
2013-05-24 11:00:00,62.45,62.95,62.29,62.68,75600.0,38.4343,38.742,38.3358,38.5759,75600.0
2013-05-24 11:30:00,62.67,62.71,62.5,62.55,41400.0,38.5697,38.5943,38.4651,38.4959,41400.0
2013-05-24 12:00:00,62.55,62.76,62.46,62.76,55000.0,38.4959,38.6251,38.4405,38.6251,55000.0
2013-05-24 12:30:00,62.75,62.79,62.5,62.55,35900.0,38.619,38.6436,38.4651,38.4959,35900.0
2013-05-24 13:00:00,62.52,62.85,62.5,62.84,73800.0,38.4774,38.6805,38.4651,38.6743,73800.0
2013-05-24 13:30:00,62.81,62.81,62.65,62.75,36000.0,38.6559,38.6559,38.5574,38.619,36000.0
2013-05-24 14:00:00,62.71,62.93,62.71,62.85,38000.0,38.5943,38.7297,38.5943,38.6805,38000.0
2013-05-24 14:30:00,62.85,62.99,62.79,62.95,27300.0,38.6805,38.7667,38.6436,38.742,27300.0
2013-05-24 15:00:00,62.92,63.18,62.87,63.11,76800.0,38.7236,38.8836,38.6928,38.8405,76800.0
2013-05-24 15:30:00,63.11,63.12,62.88,63.05,154000.0,38.8405,38.8467,38.699,38.8036,154000.0
2013-05-28 09:30:00,63.44,63.89,63.41,63.5,94200.0,39.0436,39.3206,39.0251,39.0805,94200.0
2013-05-28 10:00:00,63.5,63.76,63.5,63.71,42100.0,39.0805,39.2405,39.0805,39.2098,42100.0
2013-05-28 10:30:00,63.71,63.77,63.56,63.59,70300.0,39.2098,39.2467,39.1175,39.1359,70300.0
2013-05-28 11:00:00,63.63,63.64,63.11,63.14,59800.0,39.1605,39.1667,38.8405,38.859,59800.0
2013-05-28 11:30:00,63.12,63.12,62.74,62.89,27700.0,38.8467,38.8467,38.6128,38.7051,27700.0
2013-05-28 12:00:00,62.88,63.13,62.77,62.77,50800.0,38.699,38.8528,38.6313,38.6313,50800.0
2013-05-28 12:30:00,62.76,62.85,62.54,62.61,42100.0,38.6251,38.6805,38.4897,38.5328,42100.0
2013-05-28 13:00:00,62.61,62.62,62.38,62.4,31800.0,38.5328,38.5389,38.3912,38.4035,31800.0
2013-05-28 13:30:00,62.41,62.52,62.05,62.09,83900.0,38.4097,38.4774,38.1881,38.2128,83900.0
2013-05-28 14:00:00,62.09,62.09,61.67,61.9,60500.0,38.2128,38.2128,37.9543,38.0958,60500.0
2013-05-28 14:30:00,61.92,61.96,61.77,61.8,45300.0,38.1081,38.1328,38.0158,38.0343,45300.0
2013-05-28 15:00:00,61.8,62.1,61.8,62.05,55100.0,38.0343,38.2189,38.0343,38.1881,55100.0
2013-05-28 15:30:00,62.06,62.21,62.0,62.05,130300.0,38.1943,38.2866,38.1574,38.1881,130300.0
2013-05-29 09:30:00,61.44,61.73,60.69,60.93,144800.0,37.8127,37.9912,37.3511,37.4988,144800.0
2013-05-29 10:00:00,60.92,61.13,60.56,61.0,192500.0,37.4927,37.6219,37.2711,37.5419,192500.0
2013-05-29 10:30:00,61.0,61.0,60.12,60.33,190400.0,37.5419,37.5419,37.0003,37.1296,190400.0
2013-05-29 11:00:00,60.33,60.73,60.31,60.7,177500.0,37.1296,37.3758,37.1173,37.3573,177500.0
2013-05-29 11:30:00,60.71,60.89,60.62,60.63,96100.0,37.3635,37.4742,37.3081,37.3142,96100.0
2013-05-29 12:00:00,60.65,60.78,60.53,60.7,84500.0,37.3265,37.4065,37.2527,37.3573,84500.0
2013-05-29 12:30:00,60.77,60.97,60.66,60.71,78800.0,37.4004,37.5235,37.3327,37.3635,78800.0
2013-05-29 13:00:00,60.72,61.09,60.69,61.09,115100.0,37.3696,37.5973,37.3511,37.5973,115100.0
2013-05-29 13:30:00,61.08,61.28,60.99,61.27,65800.0,37.5912,37.7143,37.5358,37.7081,65800.0
2013-05-29 14:00:00,61.23,61.25,60.96,61.02,66400.0,37.6835,37.6958,37.5173,37.5542,66400.0
2013-05-29 14:30:00,60.99,61.12,60.92,60.97,67700.0,37.5358,37.6158,37.4927,37.5235,67700.0
2013-05-29 15:00:00,60.94,61.2,60.88,61.18,77200.0,37.505,37.665,37.4681,37.6527,77200.0
2013-05-29 15:30:00,61.18,61.21,60.89,60.94,289100.0,37.6527,37.6712,37.4742,37.505,289100.0
2013-05-30 09:30:00,60.93,61.31,60.78,61.11,142700.0,37.4988,37.7327,37.4065,37.6096,142700.0
2013-05-30 10:00:00,61.13,61.15,60.94,61.01,107000.0,37.6219,37.6342,37.505,37.5481,107000.0
2013-05-30 10:30:00,61.04,61.18,60.91,61.18,127000.0,37.5665,37.6527,37.4865,37.6527,127000.0
2013-05-30 11:00:00,61.2,61.32,61.06,61.09,60000.0,37.665,37.7389,37.5789,37.5973,60000.0
2013-05-30 11:30:00,61.1,61.26,61.03,61.13,130900.0,37.6035,37.7019,37.5604,37.6219,130900.0
2013-05-30 12:00:00,61.18,61.23,61.1,61.22,86100.0,37.6527,37.6835,37.6035,37.6773,86100.0
2013-05-30 12:30:00,61.22,61.33,61.04,61.33,36500.0,37.6773,37.745,37.5665,37.745,36500.0
2013-05-30 13:00:00,61.33,61.39,61.22,61.38,26400.0,37.745,37.782,37.6773,37.7758,26400.0
2013-05-30 13:30:00,61.38,61.52,61.31,61.32,60500.0,37.7758,37.862,37.7327,37.7389,60500.0
2013-05-30 14:00:00,61.35,61.44,61.27,61.44,120500.0,37.7573,37.8127,37.7081,37.8127,120500.0
2013-05-30 14:30:00,61.43,61.46,61.2,61.28,77200.0,37.8066,37.825,37.665,37.7143,77200.0
2013-05-30 15:00:00,61.3,61.33,61.15,61.27,98000.0,37.7266,37.745,37.6342,37.7081,98000.0
2013-05-30 15:30:00,61.26,61.31,61.16,61.27,209700.0,37.7019,37.7327,37.6404,37.7081,209700.0
2013-05-31 09:30:00,60.9,61.49,60.86,61.0,100500.0,37.4804,37.8435,37.4558,37.5419,100500.0
2013-05-31 10:00:00,61.01,61.18,60.98,61.02,112200.0,37.5481,37.6527,37.5296,37.5542,112200.0
2013-05-31 10:30:00,61.02,61.21,60.95,61.15,151400.0,37.5542,37.6712,37.5112,37.6342,151400.0
2013-05-31 11:00:00,61.15,61.24,61.07,61.15,160500.0,37.6342,37.6896,37.585,37.6342,160500.0
2013-05-31 11:30:00,61.14,61.28,61.13,61.15,53800.0,37.6281,37.7143,37.6219,37.6342,53800.0
2013-05-31 12:00:00,61.15,61.2,61.05,61.16,36400.0,37.6342,37.665,37.5727,37.6404,36400.0
2013-05-31 12:30:00,61.15,61.23,61.12,61.17,39500.0,37.6342,37.6835,37.6158,37.6466,39500.0
2013-05-31 13:00:00,61.17,61.23,61.11,61.18,34800.0,37.6466,37.6835,37.6096,37.6527,34800.0
2013-05-31 13:30:00,61.17,61.18,61.02,61.18,46600.0,37.6466,37.6527,37.5542,37.6527,46600.0
2013-05-31 14:00:00,61.19,61.23,61.03,61.18,63900.0,37.6589,37.6835,37.5604,37.6527,63900.0
2013-05-31 14:30:00,61.2,61.22,60.98,61.05,141800.0,37.665,37.6773,37.5296,37.5727,141800.0
2013-05-31 15:00:00,61.03,61.22,60.95,61.1,154200.0,37.5604,37.6773,37.5112,37.6035,154200.0
2013-05-31 15:30:00,61.09,61.14,60.88,60.99,412500.0,37.5973,37.6281,37.4681,37.5358,412500.0
2013-06-03 09:30:00,60.89,61.0,59.91,60.07,230300.0,37.4742,37.5419,36.8711,36.9696,230300.0
2013-06-03 10:00:00,60.05,61.08,60.05,60.45,143100.0,36.9573,37.5912,36.9573,37.2034,143100.0
2013-06-03 10:30:00,60.5,60.7,60.27,60.41,69800.0,37.2342,37.3573,37.0927,37.1788,69800.0
2013-06-03 11:00:00,60.46,60.47,60.19,60.29,113000.0,37.2096,37.2157,37.0434,37.105,113000.0
2013-06-03 11:30:00,60.21,60.29,60.0,60.02,74700.0,37.0557,37.105,36.9265,36.9388,74700.0
2013-06-03 12:00:00,60.02,60.13,59.78,59.92,104700.0,36.9388,37.0065,36.7911,36.8773,104700.0
2013-06-03 12:30:00,59.92,59.97,59.43,59.47,76100.0,36.8773,36.908,36.5757,36.6003,76100.0
2013-06-03 13:00:00,59.47,59.6,59.27,59.4,80300.0,36.6003,36.6803,36.4772,36.5572,80300.0
2013-06-03 13:30:00,59.39,59.5,59.28,59.39,91100.0,36.5511,36.6188,36.4834,36.5511,91100.0
2013-06-03 14:00:00,59.38,59.39,59.07,59.12,240500.0,36.5449,36.5511,36.3541,36.3849,240500.0
2013-06-03 14:30:00,59.11,59.26,59.03,59.1,108500.0,36.3787,36.4711,36.3295,36.3726,108500.0
2013-06-03 15:00:00,59.1,59.2,58.79,59.17,213700.0,36.3726,36.4341,36.1818,36.4157,213700.0
2013-06-03 15:30:00,59.15,59.27,59.06,59.2,303000.0,36.4034,36.4772,36.348,36.4341,303000.0
2013-06-04 09:30:00,59.49,59.93,59.08,59.2,179900.0,36.6126,36.8834,36.3603,36.4341,179900.0
2013-06-04 10:00:00,59.23,59.35,59.1,59.32,48300.0,36.4526,36.5265,36.3726,36.508,48300.0
2013-06-04 10:30:00,59.31,59.32,59.12,59.21,68000.0,36.5018,36.508,36.3849,36.4403,68000.0
2013-06-04 11:00:00,59.2,59.41,59.1,59.4,46800.0,36.4341,36.5634,36.3726,36.5572,46800.0
2013-06-04 11:30:00,59.4,59.49,59.2,59.49,195800.0,36.5572,36.6126,36.4341,36.6126,195800.0
2013-06-04 12:00:00,59.46,59.47,59.3,59.39,37300.0,36.5941,36.6003,36.4957,36.5511,37300.0
2013-06-04 12:30:00,59.39,59.56,59.38,59.52,20800.0,36.5511,36.6557,36.5449,36.6311,20800.0
2013-06-04 13:00:00,59.51,59.56,59.32,59.39,29900.0,36.6249,36.6557,36.508,36.5511,29900.0
2013-06-04 13:30:00,59.35,59.37,59.04,59.04,310200.0,36.5265,36.5388,36.3357,36.3357,310200.0
2013-06-04 14:00:00,59.02,59.17,59.0,59.04,100700.0,36.3234,36.4157,36.311,36.3357,100700.0
2013-06-04 14:30:00,59.04,59.15,59.02,59.14,75800.0,36.3357,36.4034,36.3234,36.3972,75800.0
2013-06-04 15:00:00,59.12,59.26,59.11,59.12,82900.0,36.3849,36.4711,36.3787,36.3849,82900.0
2013-06-04 15:30:00,59.12,59.28,58.79,58.81,287500.0,36.3849,36.4834,36.1818,36.1941,287500.0
2013-06-05 09:30:00,58.67,59.23,58.23,58.95,143700.0,36.108,36.4526,35.8372,36.2803,143700.0
2013-06-05 10:00:00,58.95,59.3,58.95,59.1,100500.0,36.2803,36.4957,36.2803,36.3726,100500.0
2013-06-05 10:30:00,59.11,59.46,58.94,59.43,213800.0,36.3787,36.5941,36.2741,36.5757,213800.0
2013-06-05 11:00:00,59.46,59.55,59.3,59.46,96800.0,36.5941,36.6495,36.4957,36.5941,96800.0
2013-06-05 11:30:00,59.45,59.51,59.29,59.37,149900.0,36.588,36.6249,36.4895,36.5388,149900.0
2013-06-05 12:00:00,59.38,59.4,59.23,59.27,149900.0,36.5449,36.5572,36.4526,36.4772,149900.0
2013-06-05 12:30:00,59.27,59.51,59.27,59.47,92100.0,36.4772,36.6249,36.4772,36.6003,92100.0
2013-06-05 13:00:00,59.47,60.21,59.46,59.88,155900.0,36.6003,37.0557,36.5941,36.8526,155900.0
2013-06-05 13:30:00,59.9,60.34,59.86,60.28,174300.0,36.8649,37.1357,36.8403,37.0988,174300.0
2013-06-05 14:00:00,60.27,60.39,60.12,60.34,150300.0,37.0927,37.1665,37.0003,37.1357,150300.0
2013-06-05 14:30:00,60.34,60.67,60.28,60.53,195300.0,37.1357,37.3388,37.0988,37.2527,195300.0
2013-06-05 15:00:00,60.52,61.68,60.52,61.58,307200.0,37.2465,37.9604,37.2465,37.8989,307200.0
2013-06-05 15:30:00,61.6,62.53,61.53,61.79,1125900.0,37.9112,38.4836,37.8681,38.0281,1125900.0
2013-06-06 09:30:00,62.27,63.06,62.24,62.45,251900.0,38.3235,38.8097,38.3051,38.4343,251900.0
2013-06-06 10:00:00,62.47,62.71,61.53,61.53,317900.0,38.4466,38.5943,37.8681,37.8681,317900.0
2013-06-06 10:30:00,61.54,61.78,61.13,61.75,141600.0,37.8743,38.022,37.6219,38.0035,141600.0
2013-06-06 11:00:00,61.72,62.03,61.55,62.0,257200.0,37.985,38.1758,37.8804,38.1574,257200.0
2013-06-06 11:30:00,62.0,62.19,61.75,61.85,99400.0,38.1574,38.2743,38.0035,38.0651,99400.0
2013-06-06 12:00:00,61.85,62.0,61.76,62.0,135500.0,38.0651,38.1574,38.0097,38.1574,135500.0
2013-06-06 12:30:00,61.99,62.09,61.75,61.86,81400.0,38.1512,38.2128,38.0035,38.0712,81400.0
2013-06-06 13:00:00,61.87,62.31,61.87,62.14,56200.0,38.0774,38.3482,38.0774,38.2435,56200.0
2013-06-06 13:30:00,62.14,62.52,62.13,62.28,92200.0,38.2435,38.4774,38.2374,38.3297,92200.0
2013-06-06 14:00:00,62.28,62.28,62.0,62.15,170400.0,38.3297,38.3297,38.1574,38.2497,170400.0
2013-06-06 14:30:00,62.13,62.15,62.03,62.15,73800.0,38.2374,38.2497,38.1758,38.2497,73800.0
2013-06-06 15:00:00,62.14,62.35,62.1,62.25,190900.0,38.2435,38.3728,38.2189,38.3112,190900.0
2013-06-06 15:30:00,62.26,62.43,62.08,62.41,308200.0,38.3174,38.422,38.2066,38.4097,308200.0
2013-06-07 09:30:00,62.82,63.23,59.82,60.06,333000.0,38.662,38.9144,36.8157,36.9634,333000.0
2013-06-07 10:00:00,60.02,60.74,59.92,59.92,561600.0,36.9388,37.3819,36.8773,36.8773,561600.0
2013-06-07 10:30:00,59.94,60.06,59.55,59.72,291400.0,36.8896,36.9634,36.6495,36.7542,291400.0
2013-06-07 11:00:00,59.7,60.2,59.67,59.94,193500.0,36.7419,37.0496,36.7234,36.8896,193500.0
2013-06-07 11:30:00,59.91,60.15,59.63,59.88,135500.0,36.8711,37.0188,36.6988,36.8526,135500.0
2013-06-07 12:00:00,59.87,59.9,59.57,59.73,105200.0,36.8465,36.8649,36.6618,36.7603,105200.0
2013-06-07 12:30:00,59.76,59.78,59.6,59.6,110000.0,36.7788,36.7911,36.6803,36.6803,110000.0
2013-06-07 13:00:00,59.6,60.05,59.6,60.02,126800.0,36.6803,36.9573,36.6803,36.9388,126800.0
2013-06-07 13:30:00,60.0,60.29,59.8,60.07,173500.0,36.9265,37.105,36.8034,36.9696,173500.0
2013-06-07 14:00:00,60.05,60.09,59.82,59.91,139200.0,36.9573,36.9819,36.8157,36.8711,139200.0
2013-06-07 14:30:00,59.93,60.15,59.9,60.08,115800.0,36.8834,37.0188,36.8649,36.9757,115800.0
2013-06-07 15:00:00,60.08,60.53,60.07,60.51,169600.0,36.9757,37.2527,36.9696,37.2404,169600.0
2013-06-07 15:30:00,60.52,60.52,60.03,60.43,324700.0,37.2465,37.2465,36.945,37.1911,324700.0
2013-06-10 09:30:00,61.05,61.54,60.52,61.05,146900.0,37.5727,37.8743,37.2465,37.5727,146900.0
2013-06-10 10:00:00,61.09,61.64,60.94,61.62,111000.0,37.5973,37.9358,37.505,37.9235,111000.0
2013-06-10 10:30:00,61.63,61.84,61.56,61.7,107500.0,37.9297,38.0589,37.8866,37.9727,107500.0
2013-06-10 11:00:00,61.72,61.91,61.63,61.7,165900.0,37.985,38.102,37.9297,37.9727,165900.0
2013-06-10 11:30:00,61.7,61.78,61.5,61.69,91600.0,37.9727,38.022,37.8497,37.9666,91600.0
2013-06-10 12:00:00,61.69,61.82,61.5,61.55,72500.0,37.9666,38.0466,37.8497,37.8804,72500.0
2013-06-10 12:30:00,61.55,61.69,61.47,61.58,87900.0,37.8804,37.9666,37.8312,37.8989,87900.0
2013-06-10 13:00:00,61.59,61.8,61.55,61.58,73100.0,37.905,38.0343,37.8804,37.8989,73100.0
2013-06-10 13:30:00,61.58,61.65,61.51,61.59,98100.0,37.8989,37.942,37.8558,37.905,98100.0
2013-06-10 14:00:00,61.59,61.7,61.39,61.56,71500.0,37.905,37.9727,37.782,37.8866,71500.0
2013-06-10 14:30:00,61.54,61.62,61.44,61.57,70300.0,37.8743,37.9235,37.8127,37.8927,70300.0
2013-06-10 15:00:00,61.57,61.62,61.48,61.55,91300.0,37.8927,37.9235,37.8373,37.8804,91300.0
2013-06-10 15:30:00,61.57,61.58,61.44,61.52,183400.0,37.8927,37.8989,37.8127,37.862,183400.0
2013-06-11 09:30:00,61.48,61.64,61.02,61.27,129200.0,37.8373,37.9358,37.5542,37.7081,129200.0
2013-06-11 10:00:00,61.24,61.65,61.24,61.47,297300.0,37.6896,37.942,37.6896,37.8312,297300.0
2013-06-11 10:30:00,61.46,61.63,61.46,61.5,298100.0,37.825,37.9297,37.825,37.8497,298100.0
2013-06-11 11:00:00,61.52,61.58,61.44,61.58,294900.0,37.862,37.8989,37.8127,37.8989,294900.0
2013-06-11 11:30:00,61.58,61.78,61.55,61.73,129200.0,37.8989,38.022,37.8804,37.9912,129200.0
2013-06-11 12:00:00,61.73,61.86,61.6,61.67,128800.0,37.9912,38.0712,37.9112,37.9543,128800.0
2013-06-11 12:30:00,61.67,61.71,61.6,61.66,86300.0,37.9543,37.9789,37.9112,37.9481,86300.0
2013-06-11 13:00:00,61.67,61.68,61.47,61.53,92800.0,37.9543,37.9604,37.8312,37.8681,92800.0
2013-06-11 13:30:00,61.52,61.64,61.5,61.52,109900.0,37.862,37.9358,37.8497,37.862,109900.0
2013-06-11 14:00:00,61.54,61.55,61.45,61.48,97300.0,37.8743,37.8804,37.8189,37.8373,97300.0
2013-06-11 14:30:00,61.47,61.5,61.45,61.45,113000.0,37.8312,37.8497,37.8189,37.8189,113000.0
2013-06-11 15:00:00,61.46,61.5,61.39,61.43,142700.0,37.825,37.8497,37.782,37.8066,142700.0
2013-06-11 15:30:00,61.43,61.53,61.05,61.09,815100.0,37.8066,37.8681,37.5727,37.5973,815100.0
2013-06-12 09:30:00,60.08,60.12,59.5,59.74,95500.0,37.4679,37.4928,37.1062,37.2559,95500.0
2013-06-12 10:00:00,59.73,59.81,59.56,59.75,66500.0,37.2496,37.2995,37.1436,37.2621,66500.0
2013-06-12 10:30:00,59.74,59.76,59.63,59.65,145500.0,37.2559,37.2683,37.1873,37.1997,145500.0
2013-06-12 11:00:00,59.65,59.69,59.51,59.54,73600.0,37.1997,37.2247,37.1124,37.1311,73600.0
2013-06-12 11:30:00,59.56,59.64,59.31,59.31,54300.0,37.1436,37.1935,36.9877,36.9877,54300.0
2013-06-12 12:00:00,59.32,59.39,59.18,59.21,31500.0,36.9939,37.0376,36.9066,36.9253,31500.0
2013-06-12 12:30:00,59.2,59.24,59.0,59.07,26300.0,36.9191,36.944,36.7944,36.838,26300.0
2013-06-12 13:00:00,59.07,59.21,59.0,59.01,84600.0,36.838,36.9253,36.7944,36.8006,84600.0
2013-06-12 13:30:00,59.02,59.14,59.0,59.07,74600.0,36.8068,36.8817,36.7944,36.838,74600.0
2013-06-12 14:00:00,59.08,59.1,58.8,58.82,58100.0,36.8443,36.8567,36.6696,36.6821,58100.0
2013-06-12 14:30:00,58.8,58.81,58.53,58.55,58500.0,36.6696,36.6759,36.5013,36.5137,58500.0
2013-06-12 15:00:00,58.56,58.71,58.5,58.65,115600.0,36.52,36.6135,36.4826,36.5761,115600.0
2013-06-12 15:30:00,58.66,58.67,58.29,58.61,326400.0,36.5823,36.5886,36.3516,36.5512,326400.0
2013-06-13 09:30:00,58.4,59.5,58.3,59.49,57000.0,36.4202,37.1062,36.3578,37.0999,57000.0
2013-06-13 10:00:00,59.48,59.92,59.38,59.77,91700.0,37.0937,37.3681,37.0313,37.2746,91700.0
2013-06-13 10:30:00,59.74,59.93,59.41,59.41,66700.0,37.2559,37.3743,37.0501,37.0501,66700.0
2013-06-13 11:00:00,59.41,59.53,59.14,59.51,59900.0,37.0501,37.1249,36.8817,37.1124,59900.0
2013-06-13 11:30:00,59.5,59.73,59.37,59.37,50600.0,37.1062,37.2496,37.0251,37.0251,50600.0
2013-06-13 12:00:00,59.37,59.42,59.04,59.05,40200.0,37.0251,37.0563,36.8193,36.8255,40200.0
2013-06-13 12:30:00,59.04,59.21,59.0,59.11,47000.0,36.8193,36.9253,36.7944,36.863,47000.0
2013-06-13 13:00:00,59.1,59.31,59.01,59.2,41600.0,36.8567,36.9877,36.8006,36.9191,41600.0
2013-06-13 13:30:00,59.25,59.36,59.14,59.36,45700.0,36.9503,37.0189,36.8817,37.0189,45700.0
2013-06-13 14:00:00,59.31,59.43,59.2,59.21,46800.0,36.9877,37.0625,36.9191,36.9253,46800.0
2013-06-13 14:30:00,59.21,59.54,59.15,59.49,38700.0,36.9253,37.1311,36.8879,37.0999,38700.0
2013-06-13 15:00:00,59.49,59.74,59.46,59.59,66600.0,37.0999,37.2559,37.0812,37.1623,66600.0
2013-06-13 15:30:00,59.58,59.92,59.47,59.64,310500.0,37.1561,37.3681,37.0875,37.1935,310500.0
2013-06-14 09:30:00,59.73,60.61,59.5,60.53,114400.0,37.2496,37.7984,37.1062,37.7485,114400.0
2013-06-14 10:00:00,60.53,60.79,60.25,60.35,257100.0,37.7485,37.9107,37.5739,37.6363,257100.0
2013-06-14 10:30:00,60.36,60.87,60.29,60.72,125900.0,37.6425,37.9606,37.5989,37.867,125900.0
2013-06-14 11:00:00,60.71,60.84,60.52,60.68,50100.0,37.8608,37.9419,37.7423,37.8421,50100.0
2013-06-14 11:30:00,60.74,60.75,60.3,60.41,37800.0,37.8795,37.8857,37.6051,37.6737,37800.0
2013-06-14 12:00:00,60.37,60.45,60.17,60.42,75600.0,37.6487,37.6986,37.524,37.6799,75600.0
2013-06-14 12:30:00,60.41,60.51,60.27,60.48,62800.0,37.6737,37.7361,37.5864,37.7173,62800.0
2013-06-14 13:00:00,60.48,60.63,60.29,60.47,61300.0,37.7173,37.8109,37.5989,37.7111,61300.0
2013-06-14 13:30:00,60.47,60.78,60.43,60.78,56400.0,37.7111,37.9044,37.6862,37.9044,56400.0
2013-06-14 14:00:00,60.8,60.93,60.71,60.9,207400.0,37.9169,37.998,37.8608,37.9793,207400.0
2013-06-14 14:30:00,60.92,61.14,60.88,61.01,94200.0,37.9917,38.1289,37.9668,38.0479,94200.0
2013-06-14 15:00:00,61.0,61.14,60.95,61.03,213300.0,38.0416,38.1289,38.0105,38.0603,213300.0
2013-06-14 15:30:00,61.05,61.25,61.03,61.21,308400.0,38.0728,38.1975,38.0603,38.1726,308400.0
2013-06-17 09:30:00,61.67,62.33,61.5,62.17,293200.0,38.4595,38.8711,38.3535,38.7713,293200.0
2013-06-17 10:00:00,62.16,62.22,61.7,62.13,179000.0,38.765,38.8025,38.4782,38.7463,179000.0
2013-06-17 10:30:00,62.12,62.19,61.88,61.96,89200.0,38.7401,38.7838,38.5904,38.6403,89200.0
2013-06-17 11:00:00,61.97,61.97,61.68,61.78,91000.0,38.6466,38.6466,38.4657,38.5281,91000.0
2013-06-17 11:30:00,61.75,61.85,61.72,61.72,57600.0,38.5094,38.5717,38.4907,38.4907,57600.0
2013-06-17 12:00:00,61.73,61.83,61.7,61.74,54800.0,38.4969,38.5592,38.4782,38.5031,54800.0
2013-06-17 12:30:00,61.75,61.79,61.66,61.78,84000.0,38.5094,38.5343,38.4532,38.5281,84000.0
2013-06-17 13:00:00,61.78,61.84,61.73,61.8,79400.0,38.5281,38.5655,38.4969,38.5405,79400.0
2013-06-17 13:30:00,61.78,61.8,61.69,61.71,117300.0,38.5281,38.5405,38.4719,38.4844,117300.0
2013-06-17 14:00:00,61.7,61.73,61.21,61.35,119100.0,38.4782,38.4969,38.1726,38.2599,119100.0
2013-06-17 14:30:00,61.36,61.57,61.21,61.22,75700.0,38.2661,38.3971,38.1726,38.1788,75700.0
2013-06-17 15:00:00,61.22,61.45,60.9,61.11,152300.0,38.1788,38.3223,37.9793,38.1102,152300.0
2013-06-17 15:30:00,61.11,61.6,61.1,61.55,288100.0,38.1102,38.4158,38.104,38.3846,288100.0
2013-06-18 09:30:00,61.53,61.67,61.0,61.54,68200.0,38.3722,38.4595,38.0416,38.3784,68200.0
2013-06-18 10:00:00,61.53,61.72,61.48,61.5,183300.0,38.3722,38.4907,38.341,38.3535,183300.0
2013-06-18 10:30:00,61.5,62.06,61.4,62.06,167100.0,38.3535,38.7027,38.2911,38.7027,167100.0
2013-06-18 11:00:00,62.05,62.07,61.63,61.76,55000.0,38.6964,38.7089,38.4345,38.5156,55000.0
2013-06-18 11:30:00,61.77,61.81,61.63,61.8,45800.0,38.5218,38.5468,38.4345,38.5405,45800.0
2013-06-18 12:00:00,61.81,61.94,61.76,61.93,28200.0,38.5468,38.6278,38.5156,38.6216,28200.0
2013-06-18 12:30:00,61.94,62.07,61.84,61.86,36700.0,38.6278,38.7089,38.5655,38.578,36700.0
2013-06-18 13:00:00,61.87,61.88,61.75,61.75,23700.0,38.5842,38.5904,38.5094,38.5094,23700.0
2013-06-18 13:30:00,61.77,61.89,61.71,61.85,34900.0,38.5218,38.5967,38.4844,38.5717,34900.0
2013-06-18 14:00:00,61.87,61.89,61.69,61.78,39600.0,38.5842,38.5967,38.4719,38.5281,39600.0
2013-06-18 14:30:00,61.78,61.94,61.74,61.84,64600.0,38.5281,38.6278,38.5031,38.5655,64600.0
2013-06-18 15:00:00,61.87,61.89,61.67,61.7,60300.0,38.5842,38.5967,38.4595,38.4782,60300.0
2013-06-18 15:30:00,61.69,61.71,61.43,61.53,186900.0,38.4719,38.4844,38.3098,38.3722,186900.0
2013-06-19 09:30:00,61.81,62.04,61.21,61.42,606300.0,38.5468,38.6902,38.1726,38.3036,606300.0
2013-06-19 10:00:00,61.38,61.38,60.99,61.12,111400.0,38.2786,38.2786,38.0354,38.1165,111400.0
2013-06-19 10:30:00,61.11,61.17,61.0,61.01,104300.0,38.1102,38.1477,38.0416,38.0479,104300.0
2013-06-19 11:00:00,61.0,61.02,60.61,60.92,255900.0,38.0416,38.0541,37.7984,37.9917,255900.0
2013-06-19 11:30:00,60.95,61.04,60.8,60.83,38600.0,38.0105,38.0666,37.9169,37.9356,38600.0
2013-06-19 12:00:00,60.84,60.94,60.73,60.88,67800.0,37.9419,38.0042,37.8733,37.9668,67800.0
2013-06-19 12:30:00,60.86,60.94,60.8,60.89,38400.0,37.9543,38.0042,37.9169,37.973,38400.0
2013-06-19 13:00:00,60.88,60.93,60.81,60.92,37000.0,37.9668,37.998,37.9231,37.9917,37000.0
2013-06-19 13:30:00,60.92,60.96,60.8,60.82,64900.0,37.9917,38.0167,37.9169,37.9294,64900.0
2013-06-19 14:00:00,60.84,60.88,60.14,60.31,147900.0,37.9419,37.9668,37.5053,37.6113,147900.0
2013-06-19 14:30:00,60.21,60.8,59.3,59.42,122500.0,37.549,37.9169,36.9815,37.0563,122500.0
2013-06-19 15:00:00,59.43,59.58,59.13,59.42,286700.0,37.0625,37.1561,36.8754,37.0563,286700.0
2013-06-19 15:30:00,59.43,59.52,58.91,59.0,280000.0,37.0625,37.1187,36.7382,36.7944,280000.0
2013-06-20 09:30:00,58.92,59.01,58.06,58.13,171700.0,36.7445,36.8006,36.2082,36.2518,171700.0
2013-06-20 10:00:00,58.17,58.3,57.9,57.99,104200.0,36.2768,36.3578,36.1084,36.1645,104200.0
2013-06-20 10:30:00,57.99,58.11,57.88,58.09,73000.0,36.1645,36.2393,36.0959,36.2269,73000.0
2013-06-20 11:00:00,58.1,58.1,57.53,57.61,87000.0,36.2331,36.2331,35.8776,35.9275,87000.0
2013-06-20 11:30:00,57.58,57.85,57.51,57.84,135400.0,35.9088,36.0772,35.8652,36.071,135400.0
2013-06-20 12:00:00,57.84,58.11,57.83,57.96,113800.0,36.071,36.2393,36.0647,36.1458,113800.0
2013-06-20 12:30:00,57.95,58.04,57.66,57.73,88800.0,36.1396,36.1957,35.9587,36.0024,88800.0
2013-06-20 13:00:00,57.74,57.92,57.54,57.55,113500.0,36.0086,36.1208,35.8839,35.8901,113500.0
2013-06-20 13:30:00,57.54,57.68,57.4,57.53,132100.0,35.8839,35.9712,35.7966,35.8776,132100.0
2013-06-20 14:00:00,57.51,57.52,56.94,56.96,167700.0,35.8652,35.8714,35.5097,35.5222,167700.0
2013-06-20 14:30:00,56.92,57.08,56.46,56.58,245700.0,35.4972,35.597,35.2103,35.2852,245700.0
2013-06-20 15:00:00,56.56,56.59,56.11,56.3,227100.0,35.2727,35.2914,34.9921,35.1106,227100.0
2013-06-20 15:30:00,56.3,56.51,56.02,56.26,272800.0,35.1106,35.2415,34.9359,35.0856,272800.0
2013-06-21 09:30:00,56.48,57.54,56.48,57.06,167100.0,35.2228,35.8839,35.2228,35.5845,167100.0
2013-06-21 10:00:00,57.03,57.47,56.81,57.18,201600.0,35.5658,35.8402,35.4286,35.6594,201600.0
2013-06-21 10:30:00,57.18,57.44,56.87,57.42,182500.0,35.6594,35.8215,35.466,35.809,182500.0
2013-06-21 11:00:00,57.43,57.47,57.0,57.06,92700.0,35.8153,35.8402,35.5471,35.5845,92700.0
2013-06-21 11:30:00,57.02,57.02,56.8,56.92,124000.0,35.5596,35.5596,35.4224,35.4972,124000.0
2013-06-21 12:00:00,56.93,57.25,56.91,57.05,81800.0,35.5034,35.703,35.491,35.5783,81800.0
2013-06-21 12:30:00,57.08,57.24,56.99,57.19,99900.0,35.597,35.6968,35.5409,35.6656,99900.0
2013-06-21 13:00:00,57.18,57.94,56.98,57.84,133300.0,35.6594,36.1333,35.5346,36.071,133300.0
2013-06-21 13:30:00,57.84,58.09,57.75,57.76,80900.0,36.071,36.2269,36.0148,36.0211,80900.0
2013-06-21 14:00:00,57.76,58.43,57.7,58.43,65800.0,36.0211,36.4389,35.9836,36.4389,65800.0
2013-06-21 14:30:00,58.43,58.44,58.07,58.4,63800.0,36.4389,36.4451,36.2144,36.4202,63800.0
2013-06-21 15:00:00,58.44,58.55,58.24,58.52,79100.0,36.4451,36.5137,36.3204,36.495,79100.0
2013-06-21 15:30:00,58.55,58.55,58.07,58.33,254100.0,36.5137,36.5137,36.2144,36.3765,254100.0
2013-06-24 09:30:00,57.76,58.6,57.68,57.73,219800.0,36.0211,36.5449,35.9712,36.0024,219800.0
2013-06-24 10:00:00,57.73,57.98,57.7,57.82,112600.0,36.0024,36.1583,35.9836,36.0585,112600.0
2013-06-24 10:30:00,57.8,58.25,57.74,57.89,198600.0,36.046,36.3266,36.0086,36.1021,198600.0
2013-06-24 11:00:00,57.87,58.01,57.51,57.64,285800.0,36.0897,36.177,35.8652,35.9462,285800.0
2013-06-24 11:30:00,57.63,58.0,57.44,57.87,123500.0,35.94,36.1707,35.8215,36.0897,123500.0
2013-06-24 12:00:00,57.87,57.96,57.71,57.74,89700.0,36.0897,36.1458,35.9899,36.0086,89700.0
2013-06-24 12:30:00,57.74,57.82,57.7,57.74,131400.0,36.0086,36.0585,35.9836,36.0086,131400.0
2013-06-24 13:00:00,57.74,57.9,57.71,57.88,148200.0,36.0086,36.1084,35.9899,36.0959,148200.0
2013-06-24 13:30:00,57.89,58.09,57.76,58.06,121600.0,36.1021,36.2269,36.0211,36.2082,121600.0
2013-06-24 14:00:00,58.07,58.54,57.83,58.47,173600.0,36.2144,36.5075,36.0647,36.4638,173600.0
2013-06-24 14:30:00,58.46,58.65,58.07,58.08,119600.0,36.4576,36.5761,36.2144,36.2206,119600.0
2013-06-24 15:00:00,58.07,58.17,57.69,57.7,153900.0,36.2144,36.2768,35.9774,35.9836,153900.0
2013-06-24 15:30:00,57.69,57.92,57.65,57.71,470000.0,35.9774,36.1208,35.9525,35.9899,470000.0
2013-06-25 09:30:00,58.18,58.5,57.72,57.96,91500.0,36.283,36.4826,35.9961,36.1458,91500.0
2013-06-25 10:00:00,57.96,58.07,57.67,58.0,139000.0,36.1458,36.2144,35.9649,36.1707,139000.0
2013-06-25 10:30:00,57.99,58.2,57.87,58.06,259000.0,36.1645,36.2955,36.0897,36.2082,259000.0
2013-06-25 11:00:00,58.04,58.22,58.03,58.11,252400.0,36.1957,36.3079,36.1894,36.2393,252400.0
2013-06-25 11:30:00,58.11,58.22,58.01,58.19,112400.0,36.2393,36.3079,36.177,36.2892,112400.0
2013-06-25 12:00:00,58.16,58.25,57.86,57.86,170900.0,36.2705,36.3266,36.0834,36.0834,170900.0
2013-06-25 12:30:00,57.85,57.97,57.74,57.93,71900.0,36.0772,36.152,36.0086,36.1271,71900.0
2013-06-25 13:00:00,57.93,58.1,57.88,58.02,59800.0,36.1271,36.2331,36.0959,36.1832,59800.0
2013-06-25 13:30:00,58.02,58.26,57.96,58.05,64300.0,36.1832,36.3329,36.1458,36.2019,64300.0
2013-06-25 14:00:00,58.05,58.3,57.95,58.25,71600.0,36.2019,36.3578,36.1396,36.3266,71600.0
2013-06-25 14:30:00,58.24,58.28,58.11,58.15,311700.0,36.3204,36.3454,36.2393,36.2643,311700.0
2013-06-25 15:00:00,58.16,58.33,58.1,58.32,103000.0,36.2705,36.3765,36.2331,36.3703,103000.0
2013-06-25 15:30:00,58.32,58.39,58.16,58.2,339100.0,36.3703,36.414,36.2705,36.2955,339100.0
2013-06-26 09:30:00,58.29,59.3,58.27,58.91,265800.0,36.3516,36.9815,36.3391,36.7382,265800.0
2013-06-26 10:00:00,58.94,59.07,58.66,58.77,274000.0,36.7569,36.838,36.5823,36.6509,274000.0
2013-06-26 10:30:00,58.75,59.26,58.74,59.2,141800.0,36.6385,36.9565,36.6322,36.9191,141800.0
2013-06-26 11:00:00,59.18,59.19,58.79,58.96,138500.0,36.9066,36.9129,36.6634,36.7694,138500.0
2013-06-26 11:30:00,59.0,59.27,58.9,58.94,126000.0,36.7944,36.9627,36.732,36.7569,126000.0
2013-06-26 12:00:00,58.93,59.04,58.83,58.98,64500.0,36.7507,36.8193,36.6883,36.7819,64500.0
2013-06-26 12:30:00,59.0,59.11,58.96,59.08,32800.0,36.7944,36.863,36.7694,36.8443,32800.0
2013-06-26 13:00:00,59.09,59.22,59.03,59.15,56200.0,36.8505,36.9316,36.8131,36.8879,56200.0
2013-06-26 13:30:00,59.15,59.36,59.09,59.33,111000.0,36.8879,37.0189,36.8505,37.0002,111000.0
2013-06-26 14:00:00,59.34,59.45,59.24,59.3,103900.0,37.0064,37.075,36.944,36.9815,103900.0
2013-06-26 14:30:00,59.3,59.32,59.2,59.25,168900.0,36.9815,36.9939,36.9191,36.9503,168900.0
2013-06-26 15:00:00,59.25,59.45,59.24,59.37,214000.0,36.9503,37.075,36.944,37.0251,214000.0
2013-06-26 15:30:00,59.37,59.41,59.24,59.36,235200.0,37.0251,37.0501,36.944,37.0189,235200.0
2013-06-27 09:30:00,59.65,60.8,59.65,60.48,46900.0,37.1997,37.9169,37.1997,37.7173,46900.0
2013-06-27 10:00:00,60.42,60.57,60.13,60.28,195000.0,37.6799,37.7735,37.4991,37.5926,195000.0
2013-06-27 10:30:00,60.34,60.51,60.16,60.19,89400.0,37.63,37.7361,37.5178,37.5365,89400.0
2013-06-27 11:00:00,60.17,60.38,60.15,60.33,52600.0,37.524,37.655,37.5115,37.6238,52600.0
2013-06-27 11:30:00,60.34,60.46,60.28,60.37,71800.0,37.63,37.7049,37.5926,37.6487,71800.0
2013-06-27 12:00:00,60.37,60.37,60.22,60.26,82000.0,37.6487,37.6487,37.5552,37.5801,82000.0
2013-06-27 12:30:00,60.26,60.27,60.08,60.2,38100.0,37.5801,37.5864,37.4679,37.5427,38100.0
2013-06-27 13:00:00,60.18,60.31,60.16,60.24,73400.0,37.5303,37.6113,37.5178,37.5677,73400.0
2013-06-27 13:30:00,60.28,60.38,60.2,60.24,42900.0,37.5926,37.655,37.5427,37.5677,42900.0
2013-06-27 14:00:00,60.25,60.45,60.25,60.4,54200.0,37.5739,37.6986,37.5739,37.6675,54200.0
2013-06-27 14:30:00,60.38,60.41,60.21,60.24,49000.0,37.655,37.6737,37.549,37.5677,49000.0
2013-06-27 15:00:00,60.23,60.34,60.2,60.3,110500.0,37.5614,37.63,37.5427,37.6051,110500.0
2013-06-27 15:30:00,60.3,60.42,60.16,60.28,323400.0,37.6051,37.6799,37.5178,37.5926,323400.0
2013-06-28 09:30:00,60.96,61.0,59.96,60.38,153800.0,38.0167,38.0416,37.3931,37.655,153800.0
2013-06-28 10:00:00,60.44,60.93,60.2,60.84,77400.0,37.6924,37.998,37.5427,37.9419,77400.0
2013-06-28 10:30:00,60.84,60.86,60.56,60.72,51300.0,37.9419,37.9543,37.7672,37.867,51300.0
2013-06-28 11:00:00,60.73,60.8,60.68,60.7,54300.0,37.8733,37.9169,37.8421,37.8545,54300.0
2013-06-28 11:30:00,60.7,61.12,60.69,60.95,40000.0,37.8545,38.1165,37.8483,38.0105,40000.0
2013-06-28 12:00:00,60.96,61.09,60.87,61.02,96300.0,38.0167,38.0978,37.9606,38.0541,96300.0
2013-06-28 12:30:00,61.02,61.09,60.96,60.96,76500.0,38.0541,38.0978,38.0167,38.0167,76500.0
2013-06-28 13:00:00,60.95,61.09,60.94,60.97,66900.0,38.0105,38.0978,38.0042,38.0229,66900.0
2013-06-28 13:30:00,60.97,61.19,60.95,61.14,59200.0,38.0229,38.1601,38.0105,38.1289,59200.0
2013-06-28 14:00:00,61.15,61.36,61.15,61.36,67100.0,38.1352,38.2661,38.1352,38.2661,67100.0
2013-06-28 14:30:00,61.37,61.55,61.37,61.5,88700.0,38.2724,38.3846,38.2724,38.3535,88700.0
2013-06-28 15:00:00,61.48,61.48,61.22,61.24,121800.0,38.341,38.341,38.1788,38.1913,121800.0
2013-06-28 15:30:00,61.25,61.32,60.9,61.02,314200.0,38.1975,38.2412,37.9793,38.0541,314200.0
2013-07-01 09:30:00,61.59,61.82,60.3,60.34,120600.0,38.4096,38.553,37.6051,37.63,120600.0
2013-07-01 10:00:00,60.4,60.8,60.21,60.3,55800.0,37.6675,37.9169,37.549,37.6051,55800.0
2013-07-01 10:30:00,60.3,60.67,60.25,60.25,55800.0,37.6051,37.8358,37.5739,37.5739,55800.0
2013-07-01 11:00:00,60.26,60.48,60.25,60.46,91500.0,37.5801,37.7173,37.5739,37.7049,91500.0
2013-07-01 11:30:00,60.45,60.55,60.14,60.54,40600.0,37.6986,37.761,37.5053,37.7548,40600.0
2013-07-01 12:00:00,60.54,60.54,60.24,60.33,49700.0,37.7548,37.7548,37.5677,37.6238,49700.0
2013-07-01 12:30:00,60.3,60.4,60.24,60.27,37200.0,37.6051,37.6675,37.5677,37.5864,37200.0
2013-07-01 13:00:00,60.29,60.47,60.0,60.0,51400.0,37.5989,37.7111,37.418,37.418,51400.0
2013-07-01 13:30:00,60.04,60.43,59.94,60.2,99700.0,37.4429,37.6862,37.3806,37.5427,99700.0
2013-07-01 14:00:00,60.19,60.21,60.0,60.17,52500.0,37.5365,37.549,37.418,37.524,52500.0
2013-07-01 14:30:00,60.16,60.18,59.97,60.08,81800.0,37.5178,37.5303,37.3993,37.4679,81800.0
2013-07-01 15:00:00,60.09,60.1,59.93,60.05,101200.0,37.4741,37.4804,37.3743,37.4492,101200.0
2013-07-01 15:30:00,60.05,60.2,59.95,59.99,274300.0,37.4492,37.5427,37.3868,37.4118,274300.0
2013-07-02 09:30:00,59.95,60.73,59.88,60.37,68800.0,37.3868,37.8733,37.3432,37.6487,68800.0
2013-07-02 10:00:00,60.42,60.64,60.26,60.26,43200.0,37.6799,37.8171,37.5801,37.5801,43200.0
2013-07-02 10:30:00,60.25,60.42,60.08,60.22,36600.0,37.5739,37.6799,37.4679,37.5552,36600.0
2013-07-02 11:00:00,60.26,60.32,60.05,60.23,36700.0,37.5801,37.6176,37.4492,37.5614,36700.0
2013-07-02 11:30:00,60.23,60.47,60.23,60.32,153800.0,37.5614,37.7111,37.5614,37.6176,153800.0
2013-07-02 12:00:00,60.31,60.43,60.16,60.3,29600.0,37.6113,37.6862,37.5178,37.6051,29600.0
2013-07-02 12:30:00,60.32,60.32,60.05,60.18,27900.0,37.6176,37.6176,37.4492,37.5303,27900.0
2013-07-02 13:00:00,60.23,60.27,59.95,60.02,53400.0,37.5614,37.5864,37.3868,37.4305,53400.0
2013-07-02 13:30:00,60.01,60.21,59.87,60.15,56900.0,37.4242,37.549,37.3369,37.5115,56900.0
2013-07-02 14:00:00,60.12,60.2,60.02,60.1,58200.0,37.4928,37.5427,37.4305,37.4804,58200.0
2013-07-02 14:30:00,60.1,60.18,59.98,59.99,64900.0,37.4804,37.5303,37.4055,37.4118,64900.0
2013-07-02 15:00:00,60.0,60.2,59.84,59.96,158700.0,37.418,37.5427,37.3182,37.3931,158700.0
2013-07-02 15:30:00,59.96,60.26,59.92,60.21,335400.0,37.3931,37.5801,37.3681,37.549,335400.0
2013-07-03 09:30:00,60.18,60.41,59.75,59.75,53400.0,37.5303,37.6737,37.2621,37.2621,53400.0
2013-07-03 10:00:00,59.74,60.06,59.67,60.0,89500.0,37.2559,37.4554,37.2122,37.418,89500.0
2013-07-03 10:30:00,60.01,60.04,59.71,59.82,75600.0,37.4242,37.4429,37.2371,37.3057,75600.0
2013-07-03 11:00:00,59.82,60.15,59.68,59.77,89700.0,37.3057,37.5115,37.2184,37.2746,89700.0
2013-07-03 11:30:00,59.79,60.35,59.75,60.26,153600.0,37.287,37.6363,37.2621,37.5801,153600.0
2013-07-03 12:00:00,60.23,60.27,60.06,60.16,97900.0,37.5614,37.5864,37.4554,37.5178,97900.0
2013-07-03 12:30:00,60.14,60.31,59.95,60.23,151800.0,37.5053,37.6113,37.3868,37.5614,151800.0
2013-07-05 09:30:00,60.26,60.45,59.39,60.05,360100.0,37.5801,37.6986,37.0376,37.4492,360100.0
2013-07-05 10:00:00,60.07,60.15,59.02,59.13,214000.0,37.4617,37.5115,36.8068,36.8754,214000.0
2013-07-05 10:30:00,59.12,59.19,58.74,59.0,47600.0,36.8692,36.9129,36.6322,36.7944,47600.0
2013-07-05 11:00:00,59.04,59.12,58.73,58.8,80800.0,36.8193,36.8692,36.626,36.6696,80800.0
2013-07-05 11:30:00,58.78,58.86,58.41,58.71,58200.0,36.6572,36.7071,36.4264,36.6135,58200.0
2013-07-05 12:00:00,58.71,58.82,58.46,58.47,33400.0,36.6135,36.6821,36.4576,36.4638,33400.0
2013-07-05 12:30:00,58.5,58.86,58.49,58.84,33100.0,36.4826,36.7071,36.4763,36.6946,33100.0
2013-07-05 13:00:00,58.83,59.09,58.82,59.03,51300.0,36.6883,36.8505,36.6821,36.8131,51300.0
2013-07-05 13:30:00,59.03,59.25,58.93,59.08,25000.0,36.8131,36.9503,36.7507,36.8443,25000.0
2013-07-05 14:00:00,59.13,59.31,58.99,59.1,33000.0,36.8754,36.9877,36.7881,36.8567,33000.0
2013-07-05 14:30:00,59.09,59.19,58.88,59.07,25200.0,36.8505,36.9129,36.7195,36.838,25200.0
2013-07-05 15:00:00,59.07,59.15,58.85,58.89,43200.0,36.838,36.8879,36.7008,36.7258,43200.0
2013-07-05 15:30:00,58.9,59.43,58.86,59.42,130700.0,36.732,37.0625,36.7071,37.0563,130700.0
2013-07-08 09:30:00,59.36,59.76,59.29,59.45,50300.0,37.0189,37.2683,36.9752,37.075,50300.0
2013-07-08 10:00:00,59.45,59.59,59.35,59.54,44300.0,37.075,37.1623,37.0126,37.1311,44300.0
2013-07-08 10:30:00,59.58,59.69,59.43,59.48,57600.0,37.1561,37.2247,37.0625,37.0937,57600.0
2013-07-08 11:00:00,59.47,59.57,59.43,59.5,90100.0,37.0875,37.1498,37.0625,37.1062,90100.0
2013-07-08 11:30:00,59.52,59.55,59.31,59.43,52000.0,37.1187,37.1374,36.9877,37.0625,52000.0
2013-07-08 12:00:00,59.44,59.58,59.39,59.42,81300.0,37.0688,37.1561,37.0376,37.0563,81300.0
2013-07-08 12:30:00,59.41,59.5,59.38,59.4,104900.0,37.0501,37.1062,37.0313,37.0438,104900.0
2013-07-08 13:00:00,59.4,59.45,59.34,59.4,67300.0,37.0438,37.075,37.0064,37.0438,67300.0
2013-07-08 13:30:00,59.4,59.59,59.4,59.5,75000.0,37.0438,37.1623,37.0438,37.1062,75000.0
2013-07-08 14:00:00,59.52,59.53,59.33,59.33,105600.0,37.1187,37.1249,37.0002,37.0002,105600.0
2013-07-08 14:30:00,59.34,59.66,59.33,59.57,42200.0,37.0064,37.206,37.0002,37.1498,42200.0
2013-07-08 15:00:00,59.6,59.6,59.32,59.46,72900.0,37.1685,37.1685,36.9939,37.0812,72900.0
2013-07-08 15:30:00,59.42,59.44,59.24,59.32,213200.0,37.0563,37.0688,36.944,36.9939,213200.0
2013-07-09 09:30:00,59.39,60.47,59.36,59.68,65400.0,37.0376,37.7111,37.0189,37.2184,65400.0
2013-07-09 10:00:00,59.63,59.73,59.41,59.67,114400.0,37.1873,37.2496,37.0501,37.2122,114400.0
2013-07-09 10:30:00,59.69,59.94,59.62,59.69,80500.0,37.2247,37.3806,37.181,37.2247,80500.0
2013-07-09 11:00:00,59.65,59.83,59.64,59.81,68100.0,37.1997,37.312,37.1935,37.2995,68100.0
2013-07-09 11:30:00,59.81,59.92,59.71,59.71,67400.0,37.2995,37.3681,37.2371,37.2371,67400.0
2013-07-09 12:00:00,59.7,59.93,59.7,59.87,26600.0,37.2309,37.3743,37.2309,37.3369,26600.0
2013-07-09 12:30:00,59.88,60.12,59.87,60.12,61000.0,37.3432,37.4928,37.3369,37.4928,61000.0
2013-07-09 13:00:00,60.13,60.4,59.96,60.38,130500.0,37.4991,37.6675,37.3931,37.655,130500.0
2013-07-09 13:30:00,60.4,60.45,60.38,60.39,56200.0,37.6675,37.6986,37.655,37.6612,56200.0
2013-07-09 14:00:00,60.4,60.5,60.31,60.35,57600.0,37.6675,37.7298,37.6113,37.6363,57600.0
2013-07-09 14:30:00,60.34,60.44,60.25,60.35,87100.0,37.63,37.6924,37.5739,37.6363,87100.0
2013-07-09 15:00:00,60.36,60.45,60.28,60.35,57800.0,37.6425,37.6986,37.5926,37.6363,57800.0
2013-07-09 15:30:00,60.37,60.46,60.25,60.44,192600.0,37.6487,37.7049,37.5739,37.6924,192600.0
2013-07-10 09:30:00,61.21,61.58,61.12,61.45,126800.0,38.1726,38.4033,38.1165,38.3223,126800.0
2013-07-10 10:00:00,61.42,61.93,61.39,61.77,102100.0,38.3036,38.6216,38.2849,38.5218,102100.0
2013-07-10 10:30:00,61.82,61.92,61.67,61.72,86400.0,38.553,38.6154,38.4595,38.4907,86400.0
2013-07-10 11:00:00,61.75,61.86,61.45,61.5,68300.0,38.5094,38.578,38.3223,38.3535,68300.0
2013-07-10 11:30:00,61.55,61.64,61.4,61.41,95000.0,38.3846,38.4408,38.2911,38.2973,95000.0
2013-07-10 12:00:00,61.39,61.57,61.39,61.53,86100.0,38.2849,38.3971,38.2849,38.3722,86100.0
2013-07-10 12:30:00,61.52,61.77,61.48,61.69,65900.0,38.3659,38.5218,38.341,38.4719,65900.0
2013-07-10 13:00:00,61.72,61.76,61.43,61.49,80200.0,38.4907,38.5156,38.3098,38.3472,80200.0
2013-07-10 13:30:00,61.5,61.66,61.38,61.43,91200.0,38.3535,38.4532,38.2786,38.3098,91200.0
2013-07-10 14:00:00,61.41,61.71,61.32,61.57,92600.0,38.2973,38.4844,38.2412,38.3971,92600.0
2013-07-10 14:30:00,61.55,61.63,61.08,61.15,109700.0,38.3846,38.4345,38.0915,38.1352,109700.0
2013-07-10 15:00:00,61.12,61.34,61.07,61.27,183400.0,38.1165,38.2537,38.0853,38.21,183400.0
2013-07-10 15:30:00,61.25,61.48,61.22,61.28,424500.0,38.1975,38.341,38.1788,38.2163,424500.0
2013-07-11 09:30:00,62.04,62.31,61.91,62.26,65700.0,38.6902,38.8586,38.6091,38.8274,65700.0
2013-07-11 10:00:00,62.22,63.12,62.22,63.1,180700.0,38.8025,39.3637,38.8025,39.3513,180700.0
2013-07-11 10:30:00,63.02,63.2,62.95,63.08,159500.0,39.3014,39.4136,39.2577,39.3388,159500.0
2013-07-11 11:00:00,63.07,63.62,63.07,63.52,116200.0,39.3326,39.6756,39.3326,39.6132,116200.0
2013-07-11 11:30:00,63.52,63.66,63.24,63.24,244700.0,39.6132,39.7005,39.4386,39.4386,244700.0
2013-07-11 12:00:00,63.21,63.36,63.15,63.33,48900.0,39.4199,39.5134,39.3824,39.4947,48900.0
2013-07-11 12:30:00,63.34,63.47,63.3,63.42,99500.0,39.5009,39.582,39.476,39.5508,99500.0
2013-07-11 13:00:00,63.44,63.48,63.15,63.35,52800.0,39.5633,39.5882,39.3824,39.5072,52800.0
2013-07-11 13:30:00,63.37,63.54,63.29,63.49,65200.0,39.5196,39.6257,39.4698,39.5945,65200.0
2013-07-11 14:00:00,63.49,63.75,63.43,63.75,108700.0,39.5945,39.7566,39.5571,39.7566,108700.0
2013-07-11 14:30:00,63.73,64.03,63.7,63.81,144500.0,39.7442,39.9312,39.7254,39.794,144500.0
2013-07-11 15:00:00,63.82,64.1,63.7,64.1,168600.0,39.8003,39.9749,39.7254,39.9749,168600.0
2013-07-11 15:30:00,64.11,64.6,64.04,64.6,374100.0,39.9811,40.2867,39.9375,40.2867,374100.0
2013-07-12 09:30:00,64.32,64.39,63.41,63.49,110500.0,40.1121,40.1558,39.5446,39.5945,110500.0
2013-07-12 10:00:00,63.5,63.65,63.16,63.29,92800.0,39.6007,39.6943,39.3887,39.4698,92800.0
2013-07-12 10:30:00,63.3,63.55,63.06,63.3,104100.0,39.476,39.6319,39.3263,39.476,104100.0
2013-07-12 11:00:00,63.28,63.39,63.04,63.1,124100.0,39.4635,39.5321,39.3138,39.3513,124100.0
2013-07-12 11:30:00,63.08,63.31,63.07,63.31,112800.0,39.3388,39.4822,39.3326,39.4822,112800.0
2013-07-12 12:00:00,63.31,63.48,63.25,63.25,93200.0,39.4822,39.5882,39.4448,39.4448,93200.0
2013-07-12 12:30:00,63.25,63.36,63.16,63.33,89400.0,39.4448,39.5134,39.3887,39.4947,89400.0
2013-07-12 13:00:00,63.34,63.57,63.32,63.53,75300.0,39.5009,39.6444,39.4885,39.6194,75300.0
2013-07-12 13:30:00,63.53,63.75,63.49,63.49,71700.0,39.6194,39.7566,39.5945,39.5945,71700.0
2013-07-12 14:00:00,63.5,63.51,63.4,63.47,64200.0,39.6007,39.607,39.5384,39.582,64200.0
2013-07-12 14:30:00,63.49,63.52,63.42,63.52,105300.0,39.5945,39.6132,39.5508,39.6132,105300.0
2013-07-12 15:00:00,63.52,63.56,63.42,63.44,135400.0,39.6132,39.6381,39.5508,39.5633,135400.0
2013-07-12 15:30:00,63.43,63.58,63.41,63.54,291000.0,39.5571,39.6506,39.5446,39.6257,291000.0
2013-07-15 09:30:00,63.51,63.92,63.13,63.34,38500.0,39.607,39.8626,39.37,39.5009,38500.0
2013-07-15 10:00:00,63.34,63.45,63.14,63.22,18100.0,39.5009,39.5695,39.3762,39.4261,18100.0
2013-07-15 10:30:00,63.25,63.37,63.04,63.19,29600.0,39.4448,39.5196,39.3138,39.4074,29600.0
2013-07-15 11:00:00,63.2,63.46,63.13,63.45,31900.0,39.4136,39.5758,39.37,39.5695,31900.0
2013-07-15 11:30:00,63.45,63.51,63.27,63.35,24600.0,39.5695,39.607,39.4573,39.5072,24600.0
2013-07-15 12:00:00,63.35,63.38,63.25,63.37,42100.0,39.5072,39.5259,39.4448,39.5196,42100.0
2013-07-15 12:30:00,63.38,63.43,63.24,63.25,51600.0,39.5259,39.5571,39.4386,39.4448,51600.0
2013-07-15 13:00:00,63.25,63.59,63.22,63.52,29500.0,39.4448,39.6568,39.4261,39.6132,29500.0
2013-07-15 13:30:00,63.56,63.67,63.5,63.57,21500.0,39.6381,39.7067,39.6007,39.6444,21500.0
2013-07-15 14:00:00,63.57,63.72,63.57,63.65,42700.0,39.6444,39.7379,39.6444,39.6943,42700.0
2013-07-15 14:30:00,63.67,63.68,63.55,63.61,21700.0,39.7067,39.713,39.6319,39.6693,21700.0
2013-07-15 15:00:00,63.65,63.75,63.56,63.59,72600.0,39.6943,39.7566,39.6381,39.6568,72600.0
2013-07-15 15:30:00,63.56,63.65,63.5,63.64,79500.0,39.6381,39.6943,39.6007,39.688,79500.0
2013-07-16 09:30:00,63.78,64.06,63.26,63.7,46700.0,39.7753,39.95,39.451,39.7254,46700.0
2013-07-16 10:00:00,63.65,63.85,63.38,63.41,46100.0,39.6943,39.819,39.5259,39.5446,46100.0
2013-07-16 10:30:00,63.49,63.54,63.25,63.32,43700.0,39.5945,39.6257,39.4448,39.4885,43700.0
2013-07-16 11:00:00,63.32,63.52,63.2,63.5,35800.0,39.4885,39.6132,39.4136,39.6007,35800.0
2013-07-16 11:30:00,63.49,63.6,63.41,63.58,30300.0,39.5945,39.6631,39.5446,39.6506,30300.0
2013-07-16 12:00:00,63.55,63.66,63.45,63.66,24500.0,39.6319,39.7005,39.5695,39.7005,24500.0
2013-07-16 12:30:00,63.65,63.73,63.56,63.57,37800.0,39.6943,39.7442,39.6381,39.6444,37800.0
2013-07-16 13:00:00,63.61,63.63,63.35,63.4,78200.0,39.6693,39.6818,39.5072,39.5384,78200.0
2013-07-16 13:30:00,63.36,63.4,63.1,63.24,52900.0,39.5134,39.5384,39.3513,39.4386,52900.0
2013-07-16 14:00:00,63.26,63.38,63.15,63.2,98400.0,39.451,39.5259,39.3824,39.4136,98400.0
2013-07-16 14:30:00,63.22,63.58,63.2,63.51,95200.0,39.4261,39.6506,39.4136,39.607,95200.0
2013-07-16 15:00:00,63.5,63.67,63.39,63.65,122100.0,39.6007,39.7067,39.5321,39.6943,122100.0
2013-07-16 15:30:00,63.67,63.88,63.59,63.85,193100.0,39.7067,39.8377,39.6568,39.819,193100.0
2013-07-17 09:30:00,63.94,63.98,63.21,63.74,124400.0,39.8751,39.9001,39.4199,39.7504,124400.0
2013-07-17 10:00:00,63.74,64.26,63.67,64.21,113300.0,39.7504,40.0747,39.7067,40.0435,113300.0
2013-07-17 10:30:00,64.18,64.22,63.77,63.85,65300.0,40.0248,40.0497,39.7691,39.819,65300.0
2013-07-17 11:00:00,63.85,64.21,63.82,64.05,66500.0,39.819,40.0435,39.8003,39.9437,66500.0
2013-07-17 11:30:00,64.04,64.14,63.92,63.93,66000.0,39.9375,39.9998,39.8626,39.8689,66000.0
2013-07-17 12:00:00,63.94,64.09,63.8,63.8,44500.0,39.8751,39.9687,39.7878,39.7878,44500.0
2013-07-17 12:30:00,63.82,63.92,63.7,63.92,45300.0,39.8003,39.8626,39.7254,39.8626,45300.0
2013-07-17 13:00:00,63.91,64.05,63.84,64.05,96800.0,39.8564,39.9437,39.8128,39.9437,96800.0
2013-07-17 13:30:00,64.03,64.26,64.02,64.21,47200.0,39.9312,40.0747,39.925,40.0435,47200.0
2013-07-17 14:00:00,64.2,64.23,64.0,64.2,66100.0,40.0373,40.056,39.9125,40.0373,66100.0
2013-07-17 14:30:00,64.2,64.4,64.17,64.18,72200.0,40.0373,40.162,40.0186,40.0248,72200.0
2013-07-17 15:00:00,64.15,64.16,63.89,63.9,68300.0,40.0061,40.0123,39.8439,39.8502,68300.0
2013-07-17 15:30:00,63.91,64.05,63.82,64.02,159800.0,39.8564,39.9437,39.8003,39.925,159800.0
2013-07-18 09:30:00,63.92,64.09,63.67,64.05,34400.0,39.8626,39.9687,39.7067,39.9437,34400.0
2013-07-18 10:00:00,64.09,64.39,63.95,64.32,26400.0,39.9687,40.1558,39.8814,40.1121,26400.0
2013-07-18 10:30:00,64.25,64.53,64.25,64.47,37900.0,40.0684,40.2431,40.0684,40.2056,37900.0
2013-07-18 11:00:00,64.47,64.49,64.12,64.25,35600.0,40.2056,40.2181,39.9874,40.0684,35600.0
2013-07-18 11:30:00,64.26,64.39,64.09,64.09,19600.0,40.0747,40.1558,39.9687,39.9687,19600.0
2013-07-18 12:00:00,64.13,64.26,64.08,64.22,16600.0,39.9936,40.0747,39.9624,40.0497,16600.0
2013-07-18 12:30:00,64.19,64.38,64.19,64.35,57400.0,40.031,40.1495,40.031,40.1308,57400.0
2013-07-18 13:00:00,64.35,64.37,64.12,64.19,37900.0,40.1308,40.1433,39.9874,40.031,37900.0
2013-07-18 13:30:00,64.16,64.28,64.1,64.16,39700.0,40.0123,40.0872,39.9749,40.0123,39700.0
2013-07-18 14:00:00,64.18,64.39,64.14,64.37,46600.0,40.0248,40.1558,39.9998,40.1433,46600.0
2013-07-18 14:30:00,64.38,64.39,64.11,64.19,44600.0,40.1495,40.1558,39.9811,40.031,44600.0
2013-07-18 15:00:00,64.19,64.33,64.15,64.32,47200.0,40.031,40.1183,40.0061,40.1121,47200.0
2013-07-18 15:30:00,64.33,64.38,64.17,64.36,126900.0,40.1183,40.1495,40.0186,40.137,126900.0
2013-07-19 09:30:00,64.36,64.49,63.85,64.13,47200.0,40.137,40.2181,39.819,39.9936,47200.0
2013-07-19 10:00:00,64.22,64.5,64.01,64.45,44700.0,40.0497,40.2244,39.9188,40.1932,44700.0
2013-07-19 10:30:00,64.5,64.78,64.35,64.41,52800.0,40.2244,40.399,40.1308,40.1682,52800.0
2013-07-19 11:00:00,64.41,64.47,64.21,64.23,33100.0,40.1682,40.2056,40.0435,40.056,33100.0
2013-07-19 11:30:00,64.22,64.32,64.17,64.28,53700.0,40.0497,40.1121,40.0186,40.0872,53700.0
2013-07-19 12:00:00,64.3,64.31,64.24,64.28,22700.0,40.0996,40.1059,40.0622,40.0872,22700.0
2013-07-19 12:30:00,64.29,64.3,64.13,64.14,14100.0,40.0934,40.0996,39.9936,39.9998,14100.0
2013-07-19 13:00:00,64.12,64.14,64.01,64.06,28100.0,39.9874,39.9998,39.9188,39.95,28100.0
2013-07-19 13:30:00,64.07,64.24,64.06,64.21,60000.0,39.9562,40.0622,39.95,40.0435,60000.0
2013-07-19 14:00:00,64.19,64.41,64.15,64.39,16500.0,40.031,40.1682,40.0061,40.1558,16500.0
2013-07-19 14:30:00,64.38,64.5,64.37,64.4,39500.0,40.1495,40.2244,40.1433,40.162,39500.0
2013-07-19 15:00:00,64.4,64.41,64.21,64.26,38800.0,40.162,40.1682,40.0435,40.0747,38800.0
2013-07-19 15:30:00,64.26,64.41,64.24,64.39,65100.0,40.0747,40.1682,40.0622,40.1558,65100.0
2013-07-22 09:30:00,64.16,64.4,63.84,64.29,119600.0,40.0123,40.162,39.8128,40.0934,119600.0
2013-07-22 10:00:00,64.29,64.69,64.2,64.5,54000.0,40.0934,40.3428,40.0373,40.2244,54000.0
2013-07-22 10:30:00,64.53,64.73,64.4,64.63,42000.0,40.2431,40.3678,40.162,40.3054,42000.0
2013-07-22 11:00:00,64.66,64.74,64.56,64.74,67200.0,40.3241,40.374,40.2618,40.374,67200.0
2013-07-22 11:30:00,64.74,64.91,64.7,64.74,82200.0,40.374,40.48,40.3491,40.374,82200.0
2013-07-22 12:00:00,64.74,64.74,64.47,64.5,70000.0,40.374,40.374,40.2056,40.2244,70000.0
2013-07-22 12:30:00,64.51,64.54,64.34,64.34,72300.0,40.2306,40.2493,40.1246,40.1246,72300.0
2013-07-22 13:00:00,64.36,64.38,64.21,64.26,37700.0,40.137,40.1495,40.0435,40.0747,37700.0
2013-07-22 13:30:00,64.25,64.53,64.24,64.51,65100.0,40.0684,40.2431,40.0622,40.2306,65100.0
2013-07-22 14:00:00,64.53,64.53,64.35,64.44,26100.0,40.2431,40.2431,40.1308,40.1869,26100.0
2013-07-22 14:30:00,64.43,64.75,64.42,64.58,66800.0,40.1807,40.3803,40.1745,40.2742,66800.0
2013-07-22 15:00:00,64.6,64.6,64.47,64.52,31300.0,40.2867,40.2867,40.2056,40.2368,31300.0
2013-07-22 15:30:00,64.52,64.55,64.41,64.5,185300.0,40.2368,40.2555,40.1682,40.2244,185300.0
2013-07-23 09:30:00,64.32,64.7,64.24,64.24,87800.0,40.1121,40.3491,40.0622,40.0622,87800.0
2013-07-23 10:00:00,64.2,64.48,63.96,64.45,42800.0,40.0373,40.2119,39.8876,40.1932,42800.0
2013-07-23 10:30:00,64.45,64.47,64.21,64.21,52200.0,40.1932,40.2056,40.0435,40.0435,52200.0
2013-07-23 11:00:00,64.18,64.35,64.06,64.28,24600.0,40.0248,40.1308,39.95,40.0872,24600.0
2013-07-23 11:30:00,64.29,64.36,64.2,64.3,73300.0,40.0934,40.137,40.0373,40.0996,73300.0
2013-07-23 12:00:00,64.29,64.41,64.24,64.3,70100.0,40.0934,40.1682,40.0622,40.0996,70100.0
2013-07-23 12:30:00,64.3,64.36,64.29,64.31,49900.0,40.0996,40.137,40.0934,40.1059,49900.0
2013-07-23 13:00:00,64.32,64.37,64.29,64.33,68700.0,40.1121,40.1433,40.0934,40.1183,68700.0
2013-07-23 13:30:00,64.32,64.36,64.3,64.34,35100.0,40.1121,40.137,40.0996,40.1246,35100.0
2013-07-23 14:00:00,64.34,64.45,64.3,64.45,62500.0,40.1246,40.1932,40.0996,40.1932,62500.0
2013-07-23 14:30:00,64.42,64.44,64.31,64.33,76900.0,40.1745,40.1869,40.1059,40.1183,76900.0
2013-07-23 15:00:00,64.35,64.41,64.31,64.35,47400.0,40.1308,40.1682,40.1059,40.1308,47400.0
2013-07-23 15:30:00,64.35,64.36,64.21,64.23,87000.0,40.1308,40.137,40.0435,40.056,87000.0
2013-07-24 09:30:00,64.4,64.48,63.29,63.4,60400.0,40.162,40.2119,39.4698,39.5384,60400.0
2013-07-24 10:00:00,63.42,63.52,62.9,63.02,61900.0,39.5508,39.6132,39.2265,39.3014,61900.0
2013-07-24 10:30:00,63.01,63.37,62.92,63.2,55900.0,39.2951,39.5196,39.239,39.4136,55900.0
2013-07-24 11:00:00,63.19,63.3,63.0,63.19,55900.0,39.4074,39.476,39.2889,39.4074,55900.0
2013-07-24 11:30:00,63.19,63.37,63.04,63.17,49700.0,39.4074,39.5196,39.3138,39.3949,49700.0
2013-07-24 12:00:00,63.19,63.26,62.95,63.03,183500.0,39.4074,39.451,39.2577,39.3076,183500.0
2013-07-24 12:30:00,63.07,63.13,62.94,63.02,46500.0,39.3326,39.37,39.2515,39.3014,46500.0
2013-07-24 13:00:00,63.03,63.06,62.83,63.04,70800.0,39.3076,39.3263,39.1829,39.3138,70800.0
2013-07-24 13:30:00,63.05,63.1,62.64,62.64,58600.0,39.3201,39.3513,39.0644,39.0644,58600.0
2013-07-24 14:00:00,62.69,62.85,62.65,62.85,62100.0,39.0956,39.1954,39.0706,39.1954,62100.0
2013-07-24 14:30:00,62.83,63.02,62.78,62.86,101300.0,39.1829,39.3014,39.1517,39.2016,101300.0
2013-07-24 15:00:00,62.86,63.02,62.77,62.97,157500.0,39.2016,39.3014,39.1455,39.2702,157500.0
2013-07-24 15:30:00,62.97,63.25,62.93,63.14,185000.0,39.2702,39.4448,39.2452,39.3762,185000.0
2013-07-25 09:30:00,63.12,63.3,62.85,62.88,76500.0,39.3637,39.476,39.1954,39.2141,76500.0
2013-07-25 10:00:00,62.85,63.07,62.79,62.85,69600.0,39.1954,39.3326,39.1579,39.1954,69600.0
2013-07-25 10:30:00,62.81,62.91,62.58,62.59,73300.0,39.1704,39.2328,39.027,39.0332,73300.0
2013-07-25 11:00:00,62.59,62.73,62.53,62.59,108000.0,39.0332,39.1205,38.9958,39.0332,108000.0
2013-07-25 11:30:00,62.6,62.64,62.51,62.55,41000.0,39.0394,39.0644,38.9833,39.0083,41000.0
2013-07-25 12:00:00,62.57,62.72,62.55,62.64,95800.0,39.0207,39.1143,39.0083,39.0644,95800.0
2013-07-25 12:30:00,62.65,62.74,62.64,62.74,33800.0,39.0706,39.1268,39.0644,39.1268,33800.0
2013-07-25 13:00:00,62.75,62.92,62.72,62.92,84500.0,39.133,39.239,39.1143,39.239,84500.0
2013-07-25 13:30:00,62.92,63.26,62.92,63.08,92500.0,39.239,39.451,39.239,39.3388,92500.0
2013-07-25 14:00:00,63.06,63.13,63.04,63.05,92600.0,39.3263,39.37,39.3138,39.3201,92600.0
2013-07-25 14:30:00,63.07,63.1,62.81,62.85,60800.0,39.3326,39.3513,39.1704,39.1954,60800.0
2013-07-25 15:00:00,62.84,63.02,62.82,62.92,92800.0,39.1891,39.3014,39.1766,39.239,92800.0
2013-07-25 15:30:00,62.91,63.22,62.89,62.99,196000.0,39.2328,39.4261,39.2203,39.2827,196000.0
2013-07-26 09:30:00,63.74,65.43,63.68,64.69,229000.0,39.7504,40.8043,39.713,40.3428,229000.0
2013-07-26 10:00:00,64.82,64.82,64.4,64.61,99700.0,40.4239,40.4239,40.162,40.293,99700.0
2013-07-26 10:30:00,64.63,64.75,63.5,64.0,87500.0,40.3054,40.3803,39.6007,39.9125,87500.0
2013-07-26 11:00:00,63.97,64.0,63.55,63.68,65500.0,39.8938,39.9125,39.6319,39.713,65500.0
2013-07-26 11:30:00,63.6,63.75,63.46,63.49,83800.0,39.6631,39.7566,39.5758,39.5945,83800.0
2013-07-26 12:00:00,63.5,63.88,63.43,63.75,32800.0,39.6007,39.8377,39.5571,39.7566,32800.0
2013-07-26 12:30:00,63.72,63.95,63.54,63.65,99600.0,39.7379,39.8814,39.6257,39.6943,99600.0
2013-07-26 13:00:00,63.68,63.81,63.61,63.61,27200.0,39.713,39.794,39.6693,39.6693,27200.0
2013-07-26 13:30:00,63.63,63.63,62.31,62.31,150400.0,39.6818,39.6818,38.8586,38.8586,150400.0
2013-07-26 14:00:00,62.32,62.82,58.0,58.77,971600.0,38.8648,39.1766,36.1707,36.6509,971600.0
2013-07-26 14:30:00,58.77,59.47,56.07,57.04,955100.0,36.6509,37.0875,34.9671,35.572,955100.0
2013-07-26 15:00:00,57.04,58.64,56.75,58.41,1751600.0,35.572,36.5699,35.3912,36.4264,1751600.0
2013-07-26 15:30:00,58.41,59.16,58.12,58.29,1027500.0,36.4264,36.8941,36.2456,36.3516,1027500.0
2013-07-29 09:30:00,59.16,59.16,58.19,58.4,406300.0,36.8941,36.8941,36.2892,36.4202,406300.0
2013-07-29 10:00:00,58.4,58.41,57.81,58.0,227300.0,36.4202,36.4264,36.0522,36.1707,227300.0
2013-07-29 10:30:00,58.0,58.02,57.62,57.64,174400.0,36.1707,36.1832,35.9338,35.9462,174400.0
2013-07-29 11:00:00,57.64,57.66,57.15,57.23,266000.0,35.9462,35.9587,35.6406,35.6905,266000.0
2013-07-29 11:30:00,57.24,57.59,57.16,57.57,186000.0,35.6968,35.915,35.6469,35.9026,186000.0
2013-07-29 12:00:00,57.57,57.57,56.92,57.04,204100.0,35.9026,35.9026,35.4972,35.572,204100.0
2013-07-29 12:30:00,57.03,57.33,57.03,57.24,124400.0,35.5658,35.7529,35.5658,35.6968,124400.0
2013-07-29 13:00:00,57.26,57.45,57.26,57.31,116900.0,35.7092,35.8277,35.7092,35.7404,116900.0
2013-07-29 13:30:00,57.31,57.4,57.28,57.32,146200.0,35.7404,35.7966,35.7217,35.7467,146200.0
2013-07-29 14:00:00,57.31,57.58,57.16,57.19,209600.0,35.7404,35.9088,35.6469,35.6656,209600.0
2013-07-29 14:30:00,57.2,57.57,57.15,57.42,188000.0,35.6718,35.9026,35.6406,35.809,188000.0
2013-07-29 15:00:00,57.43,57.48,57.15,57.23,215000.0,35.8153,35.8464,35.6406,35.6905,215000.0
2013-07-29 15:30:00,57.23,57.37,57.2,57.3,386600.0,35.6905,35.7778,35.6718,35.7342,386600.0
2013-07-30 09:30:00,57.35,57.93,57.01,57.18,208300.0,35.7654,36.1271,35.5533,35.6594,208300.0
2013-07-30 10:00:00,57.2,57.39,56.87,56.94,103500.0,35.6718,35.7903,35.466,35.5097,103500.0
2013-07-30 10:30:00,56.93,57.02,56.75,56.78,103700.0,35.5034,35.5596,35.3912,35.4099,103700.0
2013-07-30 11:00:00,56.79,57.0,56.79,56.97,101400.0,35.4161,35.5471,35.4161,35.5284,101400.0
2013-07-30 11:30:00,56.97,57.03,56.91,56.98,86100.0,35.5284,35.5658,35.491,35.5346,86100.0
2013-07-30 12:00:00,56.98,57.02,56.93,56.93,80400.0,35.5346,35.5596,35.5034,35.5034,80400.0
2013-07-30 12:30:00,56.95,56.98,56.65,56.67,84900.0,35.5159,35.5346,35.3288,35.3413,84900.0
2013-07-30 13:00:00,56.67,56.9,56.67,56.85,94500.0,35.3413,35.4847,35.3413,35.4536,94500.0
2013-07-30 13:30:00,56.83,57.0,56.73,57.0,148200.0,35.4411,35.5471,35.3787,35.5471,148200.0
2013-07-30 14:00:00,57.0,57.0,56.85,56.91,94600.0,35.5471,35.5471,35.4536,35.491,94600.0
2013-07-30 14:30:00,56.91,57.0,56.73,56.75,146500.0,35.491,35.5471,35.3787,35.3912,146500.0
2013-07-30 15:00:00,56.75,56.95,56.74,56.9,169800.0,35.3912,35.5159,35.385,35.4847,169800.0
2013-07-30 15:30:00,56.9,56.9,56.63,56.76,385500.0,35.4847,35.4847,35.3164,35.3974,385500.0
2013-07-31 09:30:00,56.74,56.99,56.51,56.58,300700.0,35.385,35.5409,35.2415,35.2852,300700.0
2013-07-31 10:00:00,56.59,56.69,55.94,56.23,514100.0,35.2914,35.3538,34.886,35.0669,514100.0
2013-07-31 10:30:00,56.18,56.23,55.84,55.9,179800.0,35.0357,35.0669,34.8237,34.8611,179800.0
2013-07-31 11:00:00,55.89,55.92,55.36,55.36,134700.0,34.8549,34.8736,34.5243,34.5243,134700.0
2013-07-31 11:30:00,55.35,55.39,54.68,54.87,328500.0,34.5181,34.5431,34.1003,34.2188,328500.0
2013-07-31 12:00:00,54.87,55.0,54.62,54.73,351800.0,34.2188,34.2998,34.0629,34.1315,351800.0
2013-07-31 12:30:00,54.77,55.03,54.69,55.0,331100.0,34.1564,34.3185,34.1065,34.2998,331100.0
2013-07-31 13:00:00,54.99,55.32,54.97,55.11,100500.0,34.2936,34.4994,34.2811,34.3684,100500.0
2013-07-31 13:30:00,55.1,55.16,54.86,55.14,138100.0,34.3622,34.3996,34.2125,34.3871,138100.0
2013-07-31 14:00:00,55.14,55.45,55.12,55.29,196900.0,34.3871,34.5805,34.3747,34.4807,196900.0
2013-07-31 14:30:00,55.29,55.91,55.29,55.7,451000.0,34.4807,34.8673,34.4807,34.7364,451000.0
2013-07-31 15:00:00,55.7,55.8,55.29,55.6,300400.0,34.7364,34.7987,34.4807,34.674,300400.0
2013-07-31 15:30:00,55.59,55.62,55.18,55.33,438000.0,34.6678,34.6865,34.4121,34.5056,438000.0
2013-08-01 09:30:00,55.29,55.49,54.51,54.65,262500.0,34.4807,34.6054,33.9943,34.0816,262500.0
2013-08-01 10:00:00,54.65,54.85,54.31,54.78,733900.0,34.0816,34.2063,33.8695,34.1626,733900.0
2013-08-01 10:30:00,54.78,54.89,54.7,54.74,237200.0,34.1626,34.2312,34.1127,34.1377,237200.0
2013-08-01 11:00:00,54.73,54.78,54.61,54.65,256400.0,34.1315,34.1626,34.0566,34.0816,256400.0
2013-08-01 11:30:00,54.65,54.79,54.62,54.75,340200.0,34.0816,34.1689,34.0629,34.1439,340200.0
2013-08-01 12:00:00,54.75,54.79,54.69,54.73,294400.0,34.1439,34.1689,34.1065,34.1315,294400.0
2013-08-01 12:30:00,54.73,54.77,54.67,54.72,290200.0,34.1315,34.1564,34.094,34.1252,290200.0
2013-08-01 13:00:00,54.72,54.74,54.65,54.7,93800.0,34.1252,34.1377,34.0816,34.1127,93800.0
2013-08-01 13:30:00,54.69,54.72,54.64,54.68,294500.0,34.1065,34.1252,34.0753,34.1003,294500.0
2013-08-01 14:00:00,54.68,54.75,54.65,54.73,350700.0,34.1003,34.1439,34.0816,34.1315,350700.0
2013-08-01 14:30:00,54.73,54.77,54.69,54.73,190700.0,34.1315,34.1564,34.1065,34.1315,190700.0
2013-08-01 15:00:00,54.75,54.81,54.61,54.65,256600.0,34.1439,34.1813,34.0566,34.0816,256600.0
2013-08-01 15:30:00,54.65,54.77,54.61,54.7,685500.0,34.0816,34.1564,34.0566,34.1127,685500.0
2013-08-02 09:30:00,54.83,54.91,54.43,54.73,130800.0,34.1938,34.2437,33.9444,34.1315,130800.0
2013-08-02 10:00:00,54.73,55.1,54.69,55.02,143100.0,34.1315,34.3622,34.1065,34.3123,143100.0
2013-08-02 10:30:00,54.95,54.95,54.7,54.83,175300.0,34.2687,34.2687,34.1127,34.1938,175300.0
2013-08-02 11:00:00,54.85,55.24,54.83,54.97,98100.0,34.2063,34.4495,34.1938,34.2811,98100.0
2013-08-02 11:30:00,54.97,55.02,54.78,54.92,49200.0,34.2811,34.3123,34.1626,34.2499,49200.0
2013-08-02 12:00:00,54.93,54.99,54.77,54.84,46500.0,34.2562,34.2936,34.1564,34.2001,46500.0
2013-08-02 12:30:00,54.85,54.99,54.8,54.88,39500.0,34.2063,34.2936,34.1751,34.225,39500.0
2013-08-02 13:00:00,54.86,55.0,54.84,54.9,54500.0,34.2125,34.2998,34.2001,34.2375,54500.0
2013-08-02 13:30:00,54.87,54.93,54.45,54.68,129400.0,34.2188,34.2562,33.9568,34.1003,129400.0
2013-08-02 14:00:00,54.68,54.81,54.62,54.72,90700.0,34.1003,34.1813,34.0629,34.1252,90700.0
2013-08-02 14:30:00,54.75,54.77,54.55,54.6,57000.0,34.1439,34.1564,34.0192,34.0504,57000.0
2013-08-02 15:00:00,54.59,54.72,54.56,54.64,136300.0,34.0441,34.1252,34.0254,34.0753,136300.0
2013-08-02 15:30:00,54.63,54.64,54.1,54.33,416100.0,34.0691,34.0753,33.7386,33.882,416100.0
2013-08-05 09:30:00,54.2,54.55,53.92,54.12,88900.0,33.8009,34.0192,33.6263,33.751,88900.0
2013-08-05 10:00:00,54.12,54.63,54.06,54.54,55700.0,33.751,34.0691,33.7136,34.013,55700.0
2013-08-05 10:30:00,54.54,54.6,54.31,54.37,98700.0,34.013,34.0504,33.8695,33.9069,98700.0
2013-08-05 11:00:00,54.33,54.52,54.26,54.48,51800.0,33.882,34.0005,33.8383,33.9755,51800.0
2013-08-05 11:30:00,54.47,54.51,54.28,54.29,68900.0,33.9693,33.9943,33.8508,33.8571,68900.0
2013-08-05 12:00:00,54.28,54.36,54.23,54.23,67400.0,33.8508,33.9007,33.8196,33.8196,67400.0
2013-08-05 12:30:00,54.26,54.35,54.14,54.28,69300.0,33.8383,33.8945,33.7635,33.8508,69300.0
2013-08-05 13:00:00,54.26,54.68,54.23,54.31,112900.0,33.8383,34.1003,33.8196,33.8695,112900.0
2013-08-05 13:30:00,54.29,54.44,54.15,54.15,62600.0,33.8571,33.9506,33.7697,33.7697,62600.0
2013-08-05 14:00:00,54.13,54.4,54.07,54.37,77500.0,33.7573,33.9257,33.7199,33.9069,77500.0
2013-08-05 14:30:00,54.36,54.69,54.35,54.68,81500.0,33.9007,34.1065,33.8945,34.1003,81500.0
2013-08-05 15:00:00,54.66,54.81,54.57,54.75,147300.0,34.0878,34.1813,34.0317,34.1439,147300.0
2013-08-05 15:30:00,54.75,55.06,54.73,54.98,312800.0,34.1439,34.3373,34.1315,34.2874,312800.0
2013-08-06 09:30:00,55.32,55.62,55.11,55.44,94800.0,34.4994,34.6865,34.3684,34.5742,94800.0
2013-08-06 10:00:00,55.44,55.7,55.35,55.7,81200.0,34.5742,34.7364,34.5181,34.7364,81200.0
2013-08-06 10:30:00,55.69,55.77,55.23,55.33,53600.0,34.7301,34.78,34.4433,34.5056,53600.0
2013-08-06 11:00:00,55.27,55.65,55.23,55.62,89400.0,34.4682,34.7052,34.4433,34.6865,89400.0
2013-08-06 11:30:00,55.62,55.62,55.26,55.42,58800.0,34.6865,34.6865,34.462,34.5618,58800.0
2013-08-06 12:00:00,55.41,55.41,55.26,55.38,49100.0,34.5555,34.5555,34.462,34.5368,49100.0
2013-08-06 12:30:00,55.35,55.48,55.25,55.47,50900.0,34.5181,34.5992,34.4557,34.5929,50900.0
2013-08-06 13:00:00,55.48,55.53,55.42,55.53,89600.0,34.5992,34.6304,34.5618,34.6304,89600.0
2013-08-06 13:30:00,55.52,55.52,55.2,55.37,46900.0,34.6241,34.6241,34.4246,34.5306,46900.0
2013-08-06 14:00:00,55.37,55.49,55.25,55.39,97900.0,34.5306,34.6054,34.4557,34.5431,97900.0
2013-08-06 14:30:00,55.39,55.41,55.24,55.33,97300.0,34.5431,34.5555,34.4495,34.5056,97300.0
2013-08-06 15:00:00,55.31,55.36,55.27,55.32,95300.0,34.4932,34.5243,34.4682,34.4994,95300.0
2013-08-06 15:30:00,55.33,55.49,55.2,55.47,274600.0,34.5056,34.6054,34.4246,34.5929,274600.0
2013-08-07 09:30:00,55.32,55.44,55.06,55.19,96700.0,34.4994,34.5742,34.3373,34.4183,96700.0
2013-08-07 10:00:00,55.13,55.63,55.07,55.61,69400.0,34.3809,34.6927,34.3435,34.6803,69400.0
2013-08-07 10:30:00,55.59,55.68,55.49,55.63,108700.0,34.6678,34.7239,34.6054,34.6927,108700.0
2013-08-07 11:00:00,55.62,55.83,55.57,55.74,95700.0,34.6865,34.8174,34.6553,34.7613,95700.0
2013-08-07 11:30:00,55.7,55.87,55.69,55.85,79100.0,34.7364,34.8424,34.7301,34.8299,79100.0
2013-08-07 12:00:00,55.85,55.91,55.81,55.86,120300.0,34.8299,34.8673,34.805,34.8362,120300.0
2013-08-07 12:30:00,55.84,55.88,55.79,55.82,69400.0,34.8237,34.8486,34.7925,34.8112,69400.0
2013-08-07 13:00:00,55.82,55.84,55.61,55.61,75900.0,34.8112,34.8237,34.6803,34.6803,75900.0
2013-08-07 13:30:00,55.62,55.65,55.47,55.51,59900.0,34.6865,34.7052,34.5929,34.6179,59900.0
2013-08-07 14:00:00,55.51,55.51,55.35,55.41,160200.0,34.6179,34.6179,34.5181,34.5555,160200.0
2013-08-07 14:30:00,55.39,55.8,55.36,55.76,189400.0,34.5431,34.7987,34.5243,34.7738,189400.0
2013-08-07 15:00:00,55.76,55.86,55.73,55.85,112400.0,34.7738,34.8362,34.7551,34.8299,112400.0
2013-08-07 15:30:00,55.85,55.87,55.47,55.64,451100.0,34.8299,34.8424,34.5929,34.699,451100.0
2013-08-08 09:30:00,55.83,55.96,55.47,55.87,64400.0,34.8174,34.8985,34.5929,34.8424,64400.0
2013-08-08 10:00:00,55.85,55.88,55.13,55.2,41400.0,34.8299,34.8486,34.3809,34.4246,41400.0
2013-08-08 10:30:00,55.19,55.32,55.04,55.19,66700.0,34.4183,34.4994,34.3248,34.4183,66700.0
2013-08-08 11:00:00,55.24,55.3,55.14,55.3,42300.0,34.4495,34.4869,34.3871,34.4869,42300.0
2013-08-08 11:30:00,55.3,55.36,55.14,55.21,32200.0,34.4869,34.5243,34.3871,34.4308,32200.0
2013-08-08 12:00:00,55.2,55.29,55.08,55.26,66400.0,34.4246,34.4807,34.3497,34.462,66400.0
2013-08-08 12:30:00,55.26,55.44,55.26,55.28,36200.0,34.462,34.5742,34.462,34.4745,36200.0
2013-08-08 13:00:00,55.29,55.44,55.25,55.42,36200.0,34.4807,34.5742,34.4557,34.5618,36200.0
2013-08-08 13:30:00,55.42,55.48,55.33,55.33,45100.0,34.5618,34.5992,34.5056,34.5056,45100.0
2013-08-08 14:00:00,55.34,55.37,55.17,55.27,48200.0,34.5119,34.5306,34.4059,34.4682,48200.0
2013-08-08 14:30:00,55.28,55.29,55.15,55.18,55200.0,34.4745,34.4807,34.3934,34.4121,55200.0
2013-08-08 15:00:00,55.17,55.29,55.15,55.27,48500.0,34.4059,34.4807,34.3934,34.4682,48500.0
2013-08-08 15:30:00,55.27,55.59,55.26,55.43,160500.0,34.4682,34.6678,34.462,34.568,160500.0
2013-08-09 09:30:00,55.25,55.66,55.12,55.64,63100.0,34.4557,34.7114,34.3747,34.699,63100.0
2013-08-09 10:00:00,55.64,56.0,55.51,55.83,68200.0,34.699,34.9235,34.6179,34.8174,68200.0
2013-08-09 10:30:00,55.83,55.98,55.27,55.6,108300.0,34.8174,34.911,34.4682,34.674,108300.0
2013-08-09 11:00:00,55.61,55.89,55.54,55.81,30400.0,34.6803,34.8549,34.6366,34.805,30400.0
2013-08-09 11:30:00,55.84,56.05,55.79,56.0,29300.0,34.8237,34.9546,34.7925,34.9235,29300.0
2013-08-09 12:00:00,55.99,56.02,55.82,56.0,62900.0,34.9172,34.9359,34.8112,34.9235,62900.0
2013-08-09 12:30:00,56.02,56.1,55.93,56.09,42900.0,34.9359,34.9858,34.8798,34.9796,42900.0
2013-08-09 13:00:00,56.1,56.49,56.1,56.46,49400.0,34.9858,35.229,34.9858,35.2103,49400.0
2013-08-09 13:30:00,56.45,56.61,56.45,56.52,46700.0,35.2041,35.3039,35.2041,35.2478,46700.0
2013-08-09 14:00:00,56.51,56.53,56.24,56.28,58200.0,35.2415,35.254,35.0731,35.0981,58200.0
2013-08-09 14:30:00,56.27,56.29,56.06,56.25,64800.0,35.0918,35.1043,34.9609,35.0794,64800.0
2013-08-09 15:00:00,56.25,56.38,56.23,56.3,75500.0,35.0794,35.1604,35.0669,35.1106,75500.0
2013-08-09 15:30:00,56.29,56.34,56.25,56.27,229400.0,35.1043,35.1355,35.0794,35.0918,229400.0
2013-08-12 09:30:00,56.27,56.37,55.58,55.58,51000.0,35.0918,35.1542,34.6615,34.6615,51000.0
2013-08-12 10:00:00,55.54,55.74,55.32,55.44,166900.0,34.6366,34.7613,34.4994,34.5742,166900.0
2013-08-12 10:30:00,55.38,55.53,55.28,55.51,51200.0,34.5368,34.6304,34.4745,34.6179,51200.0
2013-08-12 11:00:00,55.49,55.55,55.29,55.4,72600.0,34.6054,34.6428,34.4807,34.5493,72600.0
2013-08-12 11:30:00,55.39,55.51,55.25,55.38,66700.0,34.5431,34.6179,34.4557,34.5368,66700.0
2013-08-12 12:00:00,55.38,55.56,55.38,55.49,36400.0,34.5368,34.6491,34.5368,34.6054,36400.0
2013-08-12 12:30:00,55.45,55.55,55.34,55.5,29000.0,34.5805,34.6428,34.5119,34.6117,29000.0
2013-08-12 13:00:00,55.48,55.62,55.32,55.46,69100.0,34.5992,34.6865,34.4994,34.5867,69100.0
2013-08-12 13:30:00,55.48,55.5,55.31,55.44,27800.0,34.5992,34.6117,34.4932,34.5742,27800.0
2013-08-12 14:00:00,55.42,55.44,55.27,55.44,43700.0,34.5618,34.5742,34.4682,34.5742,43700.0
2013-08-12 14:30:00,55.42,55.43,55.29,55.29,78000.0,34.5618,34.568,34.4807,34.4807,78000.0
2013-08-12 15:00:00,55.32,55.33,55.2,55.21,108300.0,34.4994,34.5056,34.4246,34.4308,108300.0
2013-08-12 15:30:00,55.23,55.26,55.12,55.2,236500.0,34.4433,34.462,34.3747,34.4246,236500.0
2013-08-13 09:30:00,55.1,55.28,54.19,54.28,225900.0,34.3622,34.4745,33.7947,33.8508,225900.0
2013-08-13 10:00:00,54.29,54.57,53.81,54.52,61000.0,33.8571,34.0317,33.5577,34.0005,61000.0
2013-08-13 10:30:00,54.52,54.78,54.25,54.47,134300.0,34.0005,34.1626,33.8321,33.9693,134300.0
2013-08-13 11:00:00,54.48,54.61,54.34,54.38,68300.0,33.9755,34.0566,33.8882,33.9132,68300.0
2013-08-13 11:30:00,54.39,54.45,54.26,54.32,42800.0,33.9194,33.9568,33.8383,33.8758,42800.0
2013-08-13 12:00:00,54.31,54.55,54.19,54.55,181300.0,33.8695,34.0192,33.7947,34.0192,181300.0
2013-08-13 12:30:00,54.57,54.64,54.36,54.37,82100.0,34.0317,34.0753,33.9007,33.9069,82100.0
2013-08-13 13:00:00,54.38,54.45,54.37,54.42,51700.0,33.9132,33.9568,33.9069,33.9381,51700.0
2013-08-13 13:30:00,54.4,54.44,54.3,54.33,30000.0,33.9257,33.9506,33.8633,33.882,30000.0
2013-08-13 14:00:00,54.34,54.36,54.26,54.31,36800.0,33.8882,33.9007,33.8383,33.8695,36800.0
2013-08-13 14:30:00,54.32,54.39,54.22,54.37,44700.0,33.8758,33.9194,33.8134,33.9069,44700.0
2013-08-13 15:00:00,54.37,54.39,54.16,54.22,99200.0,33.9069,33.9194,33.776,33.8134,99200.0
2013-08-13 15:30:00,54.22,54.6,54.2,54.6,432900.0,33.8134,34.0504,33.8009,34.0504,432900.0
2013-08-14 09:30:00,54.12,54.25,53.76,54.09,233600.0,33.751,33.8321,33.5265,33.7323,233600.0
2013-08-14 10:00:00,54.04,54.28,53.95,54.06,154300.0,33.7011,33.8508,33.645,33.7136,154300.0
2013-08-14 10:30:00,54.11,54.22,53.93,54.12,89700.0,33.7448,33.8134,33.6325,33.751,89700.0
2013-08-14 11:00:00,54.09,54.13,53.97,53.99,140100.0,33.7323,33.7573,33.6575,33.67,140100.0
2013-08-14 11:30:00,53.98,53.99,53.74,53.77,72000.0,33.6637,33.67,33.5141,33.5328,72000.0
2013-08-14 12:00:00,53.77,53.96,53.75,53.91,119800.0,33.5328,33.6513,33.5203,33.6201,119800.0
2013-08-14 12:30:00,53.9,53.91,53.8,53.82,76500.0,33.6138,33.6201,33.5515,33.5639,76500.0
2013-08-14 13:00:00,53.82,53.85,53.8,53.81,69100.0,33.5639,33.5827,33.5515,33.5577,69100.0
2013-08-14 13:30:00,53.82,53.94,53.77,53.94,101600.0,33.5639,33.6388,33.5328,33.6388,101600.0
2013-08-14 14:00:00,53.94,54.06,53.88,54.03,91100.0,33.6388,33.7136,33.6014,33.6949,91100.0
2013-08-14 14:30:00,54.02,54.18,54.02,54.15,42300.0,33.6887,33.7885,33.6887,33.7697,42300.0
2013-08-14 15:00:00,54.17,54.36,54.14,54.36,87000.0,33.7822,33.9007,33.7635,33.9007,87000.0
2013-08-14 15:30:00,54.35,54.42,54.25,54.25,202000.0,33.8945,33.9381,33.8321,33.8321,202000.0
2013-08-15 09:30:00,54.0,54.0,53.42,53.79,144000.0,33.6762,33.6762,33.3145,33.5452,144000.0
2013-08-15 10:00:00,53.74,53.97,53.61,53.73,107100.0,33.5141,33.6575,33.433,33.5078,107100.0
2013-08-15 10:30:00,53.72,53.76,53.67,53.67,75700.0,33.5016,33.5265,33.4704,33.4704,75700.0
2013-08-15 11:00:00,53.66,53.68,53.54,53.64,64100.0,33.4642,33.4766,33.3893,33.4517,64100.0
2013-08-15 11:30:00,53.63,53.69,53.59,53.69,30100.0,33.4455,33.4829,33.4205,33.4829,30100.0
2013-08-15 12:00:00,53.69,53.69,53.57,53.63,64400.0,33.4829,33.4829,33.408,33.4455,64400.0
2013-08-15 12:30:00,53.63,53.69,53.6,53.63,25600.0,33.4455,33.4829,33.4267,33.4455,25600.0
2013-08-15 13:00:00,53.62,53.66,53.44,53.44,133300.0,33.4392,33.4642,33.327,33.327,133300.0
2013-08-15 13:30:00,53.44,53.48,53.27,53.3,77200.0,33.327,33.3519,33.2209,33.2397,77200.0
2013-08-15 14:00:00,53.3,53.42,53.28,53.34,53000.0,33.2397,33.3145,33.2272,33.2646,53000.0
2013-08-15 14:30:00,53.35,53.36,53.23,53.3,97100.0,33.2708,33.2771,33.196,33.2397,97100.0
2013-08-15 15:00:00,53.31,53.37,53.28,53.36,89900.0,33.2459,33.2833,33.2272,33.2771,89900.0
2013-08-15 15:30:00,53.35,53.43,53.28,53.33,268400.0,33.2708,33.3207,33.2272,33.2584,268400.0
2013-08-16 09:30:00,53.15,53.22,52.76,52.86,92000.0,33.1461,33.1898,32.9029,32.9653,92000.0
2013-08-16 10:00:00,52.82,53.04,52.69,53.0,97400.0,32.9403,33.0775,32.8592,33.0526,97400.0
2013-08-16 10:30:00,52.99,53.02,52.72,52.94,69500.0,33.0463,33.065,32.878,33.0151,69500.0
2013-08-16 11:00:00,52.94,52.95,52.78,52.84,34500.0,33.0151,33.0214,32.9154,32.9528,34500.0
2013-08-16 11:30:00,52.84,52.86,52.62,52.66,39600.0,32.9528,32.9653,32.8156,32.8405,39600.0
2013-08-16 12:00:00,52.65,52.66,52.36,52.41,48400.0,32.8343,32.8405,32.6534,32.6846,48400.0
2013-08-16 12:30:00,52.4,52.56,52.36,52.39,27900.0,32.6784,32.7782,32.6534,32.6722,27900.0
2013-08-16 13:00:00,52.42,52.42,52.07,52.22,73600.0,32.6909,32.6909,32.4726,32.5661,73600.0
2013-08-16 13:30:00,52.25,52.3,52.08,52.08,76900.0,32.5848,32.616,32.4788,32.4788,76900.0
2013-08-16 14:00:00,52.09,52.21,52.02,52.05,79500.0,32.4851,32.5599,32.4414,32.4601,79500.0
2013-08-16 14:30:00,52.09,52.46,52.07,52.46,69200.0,32.4851,32.7158,32.4726,32.7158,69200.0
2013-08-16 15:00:00,52.46,52.58,52.43,52.49,55900.0,32.7158,32.7906,32.6971,32.7345,55900.0
2013-08-16 15:30:00,52.49,52.64,52.29,52.3,207000.0,32.7345,32.8281,32.6098,32.616,207000.0
2013-08-19 09:30:00,51.91,52.26,51.83,52.1,101700.0,32.3728,32.5911,32.3229,32.4913,101700.0
2013-08-19 10:00:00,52.1,52.3,51.94,52.09,63000.0,32.4913,32.616,32.3915,32.4851,63000.0
2013-08-19 10:30:00,52.09,52.13,52.01,52.1,48300.0,32.4851,32.51,32.4352,32.4913,48300.0
2013-08-19 11:00:00,52.11,52.19,52.05,52.12,64000.0,32.4975,32.5474,32.4601,32.5038,64000.0
2013-08-19 11:30:00,52.1,52.15,51.97,52.07,95600.0,32.4913,32.5225,32.4102,32.4726,95600.0
2013-08-19 12:00:00,52.07,52.09,51.65,51.67,248500.0,32.4726,32.4851,32.2107,32.2231,248500.0
2013-08-19 12:30:00,51.69,51.99,51.65,51.9,31500.0,32.2356,32.4227,32.2107,32.3666,31500.0
2013-08-19 13:00:00,51.87,51.97,51.43,51.66,68600.0,32.3479,32.4102,32.0735,32.2169,68600.0
2013-08-19 13:30:00,51.65,51.91,51.55,51.86,128300.0,32.2107,32.3728,32.1483,32.3416,128300.0
2013-08-19 14:00:00,51.88,51.89,51.73,51.82,67100.0,32.3541,32.3603,32.2606,32.3167,67100.0
2013-08-19 14:30:00,51.84,51.84,51.6,51.64,86800.0,32.3292,32.3292,32.1795,32.2044,86800.0
2013-08-19 15:00:00,51.64,51.65,51.17,51.17,188300.0,32.2044,32.2107,31.9113,31.9113,188300.0
2013-08-19 15:30:00,51.16,51.36,50.98,51.07,410700.0,31.9051,32.0298,31.7928,31.849,410700.0
2013-08-20 09:30:00,51.44,52.0,51.31,51.67,125400.0,32.0797,32.4289,31.9986,32.2231,125400.0
2013-08-20 10:00:00,51.64,51.95,51.5,51.95,117000.0,32.2044,32.3978,32.1171,32.3978,117000.0
2013-08-20 10:30:00,51.98,52.25,51.62,51.95,173700.0,32.4165,32.5848,32.192,32.3978,173700.0
2013-08-20 11:00:00,51.94,52.21,51.94,52.21,109700.0,32.3915,32.5599,32.3915,32.5599,109700.0
2013-08-20 11:30:00,52.23,52.45,52.23,52.31,63200.0,32.5724,32.7096,32.5724,32.6223,63200.0
2013-08-20 12:00:00,52.31,52.55,52.16,52.32,81200.0,32.6223,32.7719,32.5287,32.6285,81200.0
2013-08-20 12:30:00,52.33,52.33,52.16,52.26,67800.0,32.6347,32.6347,32.5287,32.5911,67800.0
2013-08-20 13:00:00,52.26,52.33,52.23,52.28,39500.0,32.5911,32.6347,32.5724,32.6036,39500.0
2013-08-20 13:30:00,52.28,52.34,52.24,52.3,94200.0,32.6036,32.641,32.5786,32.616,94200.0
2013-08-20 14:00:00,52.3,52.44,52.28,52.44,76400.0,32.616,32.7033,32.6036,32.7033,76400.0
2013-08-20 14:30:00,52.44,52.53,52.4,52.51,60900.0,32.7033,32.7595,32.6784,32.747,60900.0
2013-08-20 15:00:00,52.51,52.72,52.48,52.72,93700.0,32.747,32.878,32.7283,32.878,93700.0
2013-08-20 15:30:00,52.72,52.74,52.65,52.69,225000.0,32.878,32.8904,32.8343,32.8592,225000.0
2013-08-21 09:30:00,52.73,52.73,52.0,52.45,66000.0,32.8842,32.8842,32.4289,32.7096,66000.0
2013-08-21 10:00:00,52.41,52.86,52.37,52.76,65600.0,32.6846,32.9653,32.6597,32.9029,65600.0
2013-08-21 10:30:00,52.77,52.98,52.68,52.73,69900.0,32.9091,33.0401,32.853,32.8842,69900.0
2013-08-21 11:00:00,52.75,52.85,52.6,52.64,71500.0,32.8967,32.959,32.8031,32.8281,71500.0
2013-08-21 11:30:00,52.62,52.9,52.6,52.89,86200.0,32.8156,32.9902,32.8031,32.984,86200.0
2013-08-21 12:00:00,52.87,52.97,52.67,52.95,59600.0,32.9715,33.0339,32.8468,33.0214,59600.0
2013-08-21 12:30:00,52.95,53.03,52.83,52.97,47600.0,33.0214,33.0713,32.9465,33.0339,47600.0
2013-08-21 13:00:00,52.99,53.17,52.97,53.0,31000.0,33.0463,33.1586,33.0339,33.0526,31000.0
2013-08-21 13:30:00,53.01,53.11,52.88,53.09,59400.0,33.0588,33.1212,32.9777,33.1087,59400.0
2013-08-21 14:00:00,53.12,53.12,52.54,52.79,78500.0,33.1274,33.1274,32.7657,32.9216,78500.0
2013-08-21 14:30:00,52.77,53.52,52.75,53.13,110200.0,32.9091,33.3769,32.8967,33.1336,110200.0
2013-08-21 15:00:00,53.11,53.14,52.8,52.84,57900.0,33.1212,33.1399,32.9278,32.9528,57900.0
2013-08-21 15:30:00,52.81,52.95,52.55,52.58,191600.0,32.9341,33.0214,32.7719,32.7906,191600.0
2013-08-22 09:30:00,52.76,53.22,52.56,53.0,118300.0,32.9029,33.1898,32.7782,33.0526,118300.0
2013-08-22 10:00:00,53.0,53.16,52.9,53.01,58400.0,33.0526,33.1523,32.9902,33.0588,58400.0
2013-08-22 10:30:00,53.02,53.31,52.96,53.08,95300.0,33.065,33.2459,33.0276,33.1025,95300.0
2013-08-22 11:00:00,53.11,53.38,53.07,53.35,87300.0,33.1212,33.2895,33.0962,33.2708,87300.0
2013-08-22 11:30:00,53.35,53.37,53.11,53.15,40200.0,33.2708,33.2833,33.1212,33.1461,40200.0
2013-08-22 12:00:00,53.17,53.43,53.03,53.06,67000.0,33.1586,33.3207,33.0713,33.09,67000.0
2013-08-22 12:30:00,53.11,53.12,52.94,53.04,28300.0,33.1212,33.1274,33.0151,33.0775,28300.0
2013-08-22 13:00:00,53.02,53.2,53.0,53.01,68900.0,33.065,33.1773,33.0526,33.0588,68900.0
2013-08-22 13:30:00,53.01,53.19,53.0,53.13,49400.0,33.0588,33.1711,33.0526,33.1336,49400.0
2013-08-22 14:00:00,53.09,53.19,53.04,53.15,23400.0,33.1087,33.1711,33.0775,33.1461,23400.0
2013-08-22 14:30:00,53.17,53.17,52.99,53.09,25700.0,33.1586,33.1586,33.0463,33.1087,25700.0
2013-08-22 15:00:00,53.11,53.31,53.1,53.3,58900.0,33.1212,33.2459,33.1149,33.2397,58900.0
2013-08-22 15:30:00,53.28,53.35,53.21,53.28,245800.0,33.2272,33.2708,33.1835,33.2272,245800.0
2013-08-23 09:30:00,53.4,53.86,53.36,53.85,66200.0,33.302,33.5889,33.2771,33.5827,66200.0
2013-08-23 10:00:00,53.8,54.14,53.77,53.99,104700.0,33.5515,33.7635,33.5328,33.67,104700.0
2013-08-23 10:30:00,53.99,54.28,53.94,54.26,39900.0,33.67,33.8508,33.6388,33.8383,39900.0
2013-08-23 11:00:00,54.22,54.35,54.02,54.07,70900.0,33.8134,33.8945,33.6887,33.7199,70900.0
2013-08-23 11:30:00,54.07,54.25,54.01,54.14,84100.0,33.7199,33.8321,33.6824,33.7635,84100.0
2013-08-23 12:00:00,54.11,54.13,54.0,54.07,40600.0,33.7448,33.7573,33.6762,33.7199,40600.0
2013-08-23 12:30:00,54.06,54.16,54.0,54.06,33400.0,33.7136,33.776,33.6762,33.7136,33400.0
2013-08-23 13:00:00,54.09,54.31,54.08,54.31,32700.0,33.7323,33.8695,33.7261,33.8695,32700.0
2013-08-23 13:30:00,54.3,54.33,54.27,54.28,42900.0,33.8633,33.882,33.8446,33.8508,42900.0
2013-08-23 14:00:00,54.28,54.36,54.22,54.32,73300.0,33.8508,33.9007,33.8134,33.8758,73300.0
2013-08-23 14:30:00,54.33,54.38,54.3,54.33,60900.0,33.882,33.9132,33.8633,33.882,60900.0
2013-08-23 15:00:00,54.34,54.41,54.24,54.4,99100.0,33.8882,33.9319,33.8259,33.9257,99100.0
2013-08-23 15:30:00,54.41,54.75,54.35,54.74,263500.0,33.9319,34.1439,33.8945,34.1377,263500.0
2013-08-26 09:30:00,54.78,54.78,54.23,54.44,61000.0,34.1626,34.1626,33.8196,33.9506,61000.0
2013-08-26 10:00:00,54.43,54.43,54.1,54.11,52500.0,33.9444,33.9444,33.7386,33.7448,52500.0
2013-08-26 10:30:00,54.11,54.3,54.07,54.23,56000.0,33.7448,33.8633,33.7199,33.8196,56000.0
2013-08-26 11:00:00,54.24,54.38,54.21,54.29,60100.0,33.8259,33.9132,33.8072,33.8571,60100.0
2013-08-26 11:30:00,54.3,54.38,54.24,54.31,33100.0,33.8633,33.9132,33.8259,33.8695,33100.0
2013-08-26 12:00:00,54.32,54.36,54.29,54.31,24500.0,33.8758,33.9007,33.8571,33.8695,24500.0
2013-08-26 12:30:00,54.31,54.36,54.28,54.29,28000.0,33.8695,33.9007,33.8508,33.8571,28000.0
2013-08-26 13:00:00,54.29,54.43,54.28,54.41,38200.0,33.8571,33.9444,33.8508,33.9319,38200.0
2013-08-26 13:30:00,54.4,54.5,54.38,54.4,32400.0,33.9257,33.988,33.9132,33.9257,32400.0
2013-08-26 14:00:00,54.41,54.5,54.39,54.44,36500.0,33.9319,33.988,33.9194,33.9506,36500.0
2013-08-26 14:30:00,54.43,54.48,54.39,54.45,48300.0,33.9444,33.9755,33.9194,33.9568,48300.0
2013-08-26 15:00:00,54.47,54.53,54.41,54.53,91800.0,33.9693,34.0067,33.9319,34.0067,91800.0
2013-08-26 15:30:00,54.52,54.63,54.47,54.61,200400.0,34.0005,34.0691,33.9693,34.0566,200400.0
2013-08-27 09:30:00,54.18,54.9,54.06,54.74,81600.0,33.7885,34.2375,33.7136,34.1377,81600.0
2013-08-27 10:00:00,54.72,54.78,54.52,54.68,87400.0,34.1252,34.1626,34.0005,34.1003,87400.0
2013-08-27 10:30:00,54.68,54.96,54.63,54.82,52400.0,34.1003,34.2749,34.0691,34.1876,52400.0
2013-08-27 11:00:00,54.84,55.03,54.77,55.01,59300.0,34.2001,34.3185,34.1564,34.3061,59300.0
2013-08-27 11:30:00,54.98,55.15,54.98,55.15,81900.0,34.2874,34.3934,34.2874,34.3934,81900.0
2013-08-27 12:00:00,55.13,55.16,55.03,55.15,40400.0,34.3809,34.3996,34.3185,34.3934,40400.0
2013-08-27 12:30:00,55.14,55.2,55.08,55.15,71100.0,34.3871,34.4246,34.3497,34.3934,71100.0
2013-08-27 13:00:00,55.14,55.18,55.01,55.07,67000.0,34.3871,34.4121,34.3061,34.3435,67000.0
2013-08-27 13:30:00,55.08,55.21,54.97,55.15,132600.0,34.3497,34.4308,34.2811,34.3934,132600.0
2013-08-27 14:00:00,55.15,55.33,55.09,55.3,64700.0,34.3934,34.5056,34.356,34.4869,64700.0
2013-08-27 14:30:00,55.28,55.38,55.26,55.31,101400.0,34.4745,34.5368,34.462,34.4932,101400.0
2013-08-27 15:00:00,55.31,55.39,55.29,55.33,94700.0,34.4932,34.5431,34.4807,34.5056,94700.0
2013-08-27 15:30:00,55.33,55.43,55.3,55.41,172200.0,34.5056,34.568,34.4869,34.5555,172200.0
2013-08-28 09:30:00,55.31,55.5,54.05,55.44,218800.0,34.4932,34.6117,33.7074,34.5742,218800.0
2013-08-28 10:00:00,55.43,55.52,55.32,55.39,140400.0,34.568,34.6241,34.4994,34.5431,140400.0
2013-08-28 10:30:00,55.4,55.44,55.38,55.42,81800.0,34.5493,34.5742,34.5368,34.5618,81800.0
2013-08-28 11:00:00,55.41,55.41,55.21,55.35,81300.0,34.5555,34.5555,34.4308,34.5181,81300.0
2013-08-28 11:30:00,55.35,55.36,54.91,55.27,80600.0,34.5181,34.5243,34.2437,34.4682,80600.0
2013-08-28 12:00:00,55.27,55.3,55.2,55.22,146400.0,34.4682,34.4869,34.4246,34.437,146400.0
2013-08-28 12:30:00,55.22,55.29,55.21,55.22,61400.0,34.437,34.4807,34.4308,34.437,61400.0
2013-08-28 13:00:00,55.22,55.27,55.17,55.2,136800.0,34.437,34.4682,34.4059,34.4246,136800.0
2013-08-28 13:30:00,55.19,55.25,55.03,55.06,106400.0,34.4183,34.4557,34.3185,34.3373,106400.0
2013-08-28 14:00:00,55.05,55.21,55.05,55.19,92600.0,34.331,34.4308,34.331,34.4183,92600.0
2013-08-28 14:30:00,55.2,55.23,55.19,55.22,145000.0,34.4246,34.4433,34.4183,34.437,145000.0
2013-08-28 15:00:00,55.21,55.3,55.15,55.27,204800.0,34.4308,34.4869,34.3934,34.4682,204800.0
2013-08-28 15:30:00,55.26,55.32,55.24,55.25,397300.0,34.462,34.4994,34.4495,34.4557,397300.0
2013-08-29 09:30:00,54.85,55.5,54.8,55.25,71600.0,34.2063,34.6117,34.1751,34.4557,71600.0
2013-08-29 10:00:00,55.27,55.36,55.22,55.28,69300.0,34.4682,34.5243,34.437,34.4745,69300.0
2013-08-29 10:30:00,55.28,55.55,55.26,55.5,54300.0,34.4745,34.6428,34.462,34.6117,54300.0
2013-08-29 11:00:00,55.48,55.55,55.47,55.55,32000.0,34.5992,34.6428,34.5929,34.6428,32000.0
2013-08-29 11:30:00,55.52,55.56,55.51,55.55,62800.0,34.6241,34.6491,34.6179,34.6428,62800.0
2013-08-29 12:00:00,55.56,55.66,55.56,55.66,20300.0,34.6491,34.7114,34.6491,34.7114,20300.0
2013-08-29 12:30:00,55.67,55.75,55.65,55.74,34500.0,34.7177,34.7676,34.7052,34.7613,34500.0
2013-08-29 13:00:00,55.74,55.78,55.58,55.62,28400.0,34.7613,34.7863,34.6615,34.6865,28400.0
2013-08-29 13:30:00,55.61,55.79,55.57,55.76,108300.0,34.6803,34.7925,34.6553,34.7738,108300.0
2013-08-29 14:00:00,55.75,55.86,55.74,55.85,164400.0,34.7676,34.8362,34.7613,34.8299,164400.0
2013-08-29 14:30:00,55.84,55.99,55.84,55.98,67900.0,34.8237,34.9172,34.8237,34.911,67900.0
2013-08-29 15:00:00,55.97,56.03,55.74,55.75,85700.0,34.9048,34.9422,34.7613,34.7676,85700.0
2013-08-29 15:30:00,55.76,55.85,55.62,55.7,252600.0,34.7738,34.8299,34.6865,34.7364,252600.0
2013-08-30 09:30:00,55.82,56.48,55.76,55.93,59700.0,34.8112,35.2228,34.7738,34.8798,59700.0
2013-08-30 10:00:00,55.94,56.1,55.72,56.03,45300.0,34.886,34.9858,34.7489,34.9422,45300.0
2013-08-30 10:30:00,56.03,56.22,55.85,55.94,32100.0,34.9422,35.0607,34.8299,34.886,32100.0
2013-08-30 11:00:00,55.96,56.14,55.85,55.89,64900.0,34.8985,35.0108,34.8299,34.8549,64900.0
2013-08-30 11:30:00,55.9,55.97,55.76,55.85,45600.0,34.8611,34.9048,34.7738,34.8299,45600.0
2013-08-30 12:00:00,55.85,55.88,55.73,55.78,19500.0,34.8299,34.8486,34.7551,34.7863,19500.0
2013-08-30 12:30:00,55.78,55.8,55.67,55.74,40400.0,34.7863,34.7987,34.7177,34.7613,40400.0
2013-08-30 13:00:00,55.72,55.77,55.65,55.7,36800.0,34.7489,34.78,34.7052,34.7364,36800.0
2013-08-30 13:30:00,55.71,55.79,55.6,55.7,56800.0,34.7426,34.7925,34.674,34.7364,56800.0
2013-08-30 14:00:00,55.7,55.77,55.63,55.67,75200.0,34.7364,34.78,34.6927,34.7177,75200.0
2013-08-30 14:30:00,55.7,55.72,55.51,55.71,43100.0,34.7364,34.7489,34.6179,34.7426,43100.0
2013-08-30 15:00:00,55.71,55.77,55.46,55.62,57700.0,34.7426,34.78,34.5867,34.6865,57700.0
2013-08-30 15:30:00,55.62,55.71,55.33,55.6,273800.0,34.6865,34.7426,34.5056,34.674,273800.0
2013-09-03 09:30:00,56.11,56.28,55.62,55.77,102800.0,34.9921,35.0981,34.6865,34.78,102800.0
2013-09-03 10:00:00,55.74,55.9,55.34,55.42,149200.0,34.7613,34.8611,34.5119,34.5618,149200.0
2013-09-03 10:30:00,55.46,55.46,54.34,54.52,117000.0,34.5867,34.5867,33.8882,34.0005,117000.0
2013-09-03 11:00:00,54.53,54.79,54.06,54.75,111100.0,34.0067,34.1689,33.7136,34.1439,111100.0
2013-09-03 11:30:00,54.74,54.75,54.25,54.45,112100.0,34.1377,34.1439,33.8321,33.9568,112100.0
2013-09-03 12:00:00,54.46,54.55,54.21,54.29,74900.0,33.9631,34.0192,33.8072,33.8571,74900.0
2013-09-03 12:30:00,54.29,54.47,54.21,54.35,34000.0,33.8571,33.9693,33.8072,33.8945,34000.0
2013-09-03 13:00:00,54.33,54.47,54.23,54.24,37200.0,33.882,33.9693,33.8196,33.8259,37200.0
2013-09-03 13:30:00,54.23,54.32,54.04,54.11,59300.0,33.8196,33.8758,33.7011,33.7448,59300.0
2013-09-03 14:00:00,54.13,54.23,53.98,54.23,75500.0,33.7573,33.8196,33.6637,33.8196,75500.0
2013-09-03 14:30:00,54.26,54.28,54.05,54.21,57300.0,33.8383,33.8508,33.7074,33.8072,57300.0
2013-09-03 15:00:00,54.21,54.31,54.09,54.1,75500.0,33.8072,33.8695,33.7323,33.7386,75500.0
2013-09-03 15:30:00,54.1,54.14,53.93,54.1,291500.0,33.7386,33.7635,33.6325,33.7386,291500.0
2013-09-04 09:30:00,53.82,54.11,52.86,53.06,127100.0,33.5639,33.7448,32.9653,33.09,127100.0
2013-09-04 10:00:00,53.12,53.46,53.12,53.28,113500.0,33.1274,33.3394,33.1274,33.2272,113500.0
2013-09-04 10:30:00,53.28,53.42,53.16,53.24,50000.0,33.2272,33.3145,33.1523,33.2022,50000.0
2013-09-04 11:00:00,53.22,53.26,52.92,53.07,71200.0,33.1898,33.2147,33.0027,33.0962,71200.0
2013-09-04 11:30:00,53.09,53.28,52.9,53.2,90900.0,33.1087,33.2272,32.9902,33.1773,90900.0
2013-09-04 12:00:00,53.21,53.25,53.01,53.1,48400.0,33.1835,33.2085,33.0588,33.1149,48400.0
2013-09-04 12:30:00,53.1,53.33,53.09,53.21,48200.0,33.1149,33.2584,33.1087,33.1835,48200.0
2013-09-04 13:00:00,53.24,53.35,53.22,53.27,43000.0,33.2022,33.2708,33.1898,33.2209,43000.0
2013-09-04 13:30:00,53.28,53.28,52.92,52.95,68900.0,33.2272,33.2272,33.0027,33.0214,68900.0
2013-09-04 14:00:00,52.93,53.02,52.75,52.93,90500.0,33.0089,33.065,32.8967,33.0089,90500.0
2013-09-04 14:30:00,52.94,53.08,52.89,53.01,74800.0,33.0151,33.1025,32.984,33.0588,74800.0
2013-09-04 15:00:00,53.01,53.07,52.92,52.95,82000.0,33.0588,33.0962,33.0027,33.0214,82000.0
2013-09-04 15:30:00,52.98,52.98,52.77,52.78,300100.0,33.0401,33.0401,32.9091,32.9154,300100.0
2013-09-05 09:30:00,52.99,52.99,51.93,52.2,157900.0,33.0463,33.0463,32.3853,32.5537,157900.0
2013-09-05 10:00:00,52.24,52.3,51.96,52.0,134000.0,32.5786,32.616,32.404,32.4289,134000.0
2013-09-05 10:30:00,52.02,52.04,51.29,51.33,178300.0,32.4414,32.4539,31.9862,32.0111,178300.0
2013-09-05 11:00:00,51.33,51.37,51.01,51.19,413900.0,32.0111,32.036,31.8115,31.9238,413900.0
2013-09-05 11:30:00,51.19,51.78,51.19,51.71,163200.0,31.9238,32.2917,31.9238,32.2481,163200.0
2013-09-05 12:00:00,51.75,51.82,51.73,51.75,191500.0,32.273,32.3167,32.2606,32.273,191500.0
2013-09-05 12:30:00,51.75,51.87,51.7,51.8,234000.0,32.273,32.3479,32.2418,32.3042,234000.0
2013-09-05 13:00:00,51.8,51.84,51.64,51.81,118500.0,32.3042,32.3292,32.2044,32.3104,118500.0
2013-09-05 13:30:00,51.8,51.96,51.76,51.76,214500.0,32.3042,32.404,32.2793,32.2793,214500.0
2013-09-05 14:00:00,51.79,51.91,51.78,51.79,192400.0,32.298,32.3728,32.2917,32.298,192400.0
2013-09-05 14:30:00,51.79,51.79,51.6,51.7,230800.0,32.298,32.298,32.1795,32.2418,230800.0
2013-09-05 15:00:00,51.71,51.79,51.59,51.66,174800.0,32.2481,32.298,32.1732,32.2169,174800.0
2013-09-05 15:30:00,51.66,51.74,51.47,51.55,248300.0,32.2169,32.2668,32.0984,32.1483,248300.0
2013-09-06 09:30:00,52.03,52.22,51.6,52.0,286700.0,32.4476,32.5661,32.1795,32.4289,286700.0
2013-09-06 10:00:00,52.01,52.17,51.81,51.95,188000.0,32.4352,32.535,32.3104,32.3978,188000.0
2013-09-06 10:30:00,51.95,51.96,51.85,51.93,128300.0,32.3978,32.404,32.3354,32.3853,128300.0
2013-09-06 11:00:00,51.95,51.96,51.6,51.7,171900.0,32.3978,32.404,32.1795,32.2418,171900.0
2013-09-06 11:30:00,51.7,51.82,51.64,51.8,137300.0,32.2418,32.3167,32.2044,32.3042,137300.0
2013-09-06 12:00:00,51.81,51.82,51.53,51.54,193300.0,32.3104,32.3167,32.1358,32.1421,193300.0
2013-09-06 12:30:00,51.54,51.94,51.52,51.91,80400.0,32.1421,32.3915,32.1296,32.3728,80400.0
2013-09-06 13:00:00,51.9,52.01,51.87,51.95,89300.0,32.3666,32.4352,32.3479,32.3978,89300.0
2013-09-06 13:30:00,51.94,52.15,51.94,52.0,135400.0,32.3915,32.5225,32.3915,32.4289,135400.0
2013-09-06 14:00:00,52.02,52.38,52.0,52.25,93800.0,32.4414,32.6659,32.4289,32.5848,93800.0
2013-09-06 14:30:00,52.25,52.34,52.11,52.13,107400.0,32.5848,32.641,32.4975,32.51,107400.0
2013-09-06 15:00:00,52.16,52.32,51.94,51.99,159800.0,32.5287,32.6285,32.3915,32.4227,159800.0
2013-09-06 15:30:00,51.99,52.01,51.83,51.88,301100.0,32.4227,32.4352,32.3229,32.3541,301100.0
2013-09-09 09:30:00,52.13,52.85,51.98,52.24,85300.0,32.51,32.959,32.4165,32.5786,85300.0
2013-09-09 10:00:00,52.37,52.67,52.23,52.53,71900.0,32.6597,32.8468,32.5724,32.7595,71900.0
2013-09-09 10:30:00,52.55,52.65,52.39,52.6,62400.0,32.7719,32.8343,32.6722,32.8031,62400.0
2013-09-09 11:00:00,52.62,52.71,52.49,52.51,89000.0,32.8156,32.8717,32.7345,32.747,89000.0
2013-09-09 11:30:00,52.49,52.52,52.27,52.44,109800.0,32.7345,32.7532,32.5973,32.7033,109800.0
2013-09-09 12:00:00,52.4,52.54,52.39,52.47,62000.0,32.6784,32.7657,32.6722,32.722,62000.0
2013-09-09 12:30:00,52.47,52.61,52.43,52.48,81600.0,32.722,32.8094,32.6971,32.7283,81600.0
2013-09-09 13:00:00,52.48,52.55,52.43,52.5,68200.0,32.7283,32.7719,32.6971,32.7408,68200.0
2013-09-09 13:30:00,52.49,52.54,52.35,52.37,128700.0,32.7345,32.7657,32.6472,32.6597,128700.0
2013-09-09 14:00:00,52.38,52.55,52.23,52.55,106900.0,32.6659,32.7719,32.5724,32.7719,106900.0
2013-09-09 14:30:00,52.55,52.57,52.38,52.4,97300.0,32.7719,32.7844,32.6659,32.6784,97300.0
2013-09-09 15:00:00,52.4,52.66,52.4,52.54,129200.0,32.6784,32.8405,32.6784,32.7657,129200.0
2013-09-09 15:30:00,52.54,52.66,52.44,52.62,274500.0,32.7657,32.8405,32.7033,32.8156,274500.0
2013-09-10 09:30:00,52.93,53.27,52.63,52.95,99100.0,33.0089,33.2209,32.8218,33.0214,99100.0
2013-09-10 10:00:00,52.95,52.95,52.67,52.89,120400.0,33.0214,33.0214,32.8468,32.984,120400.0
2013-09-10 10:30:00,52.88,52.91,52.71,52.88,95100.0,32.9777,32.9964,32.8717,32.9777,95100.0
2013-09-10 11:00:00,52.88,52.98,52.65,52.73,124900.0,32.9777,33.0401,32.8343,32.8842,124900.0
2013-09-10 11:30:00,52.73,52.86,52.73,52.83,100600.0,32.8842,32.9653,32.8842,32.9465,100600.0
2013-09-10 12:00:00,52.82,53.06,52.79,52.84,117800.0,32.9403,33.09,32.9216,32.9528,117800.0
2013-09-10 12:30:00,52.82,53.06,52.8,52.87,49100.0,32.9403,33.09,32.9278,32.9715,49100.0
2013-09-10 13:00:00,52.89,52.98,52.76,52.98,52400.0,32.984,33.0401,32.9029,33.0401,52400.0
2013-09-10 13:30:00,52.98,53.02,52.85,52.95,70700.0,33.0401,33.065,32.959,33.0214,70700.0
2013-09-10 14:00:00,52.97,53.08,52.94,53.01,51800.0,33.0339,33.1025,33.0151,33.0588,51800.0
2013-09-10 14:30:00,53.0,53.16,52.93,53.16,99500.0,33.0526,33.1523,33.0089,33.1523,99500.0
2013-09-10 15:00:00,53.16,53.35,53.11,53.3,171400.0,33.1523,33.2708,33.1212,33.2397,171400.0
2013-09-10 15:30:00,53.3,53.4,53.08,53.38,288100.0,33.2397,33.302,33.1025,33.2895,288100.0
2013-09-11 09:30:00,52.98,53.55,52.82,53.52,228600.0,33.5124,33.873,33.4112,33.854,228600.0
2013-09-11 10:00:00,53.53,53.63,53.44,53.63,185300.0,33.8603,33.9236,33.8034,33.9236,185300.0
2013-09-11 10:30:00,53.62,53.79,53.53,53.67,67000.0,33.9173,34.0248,33.8603,33.9489,67000.0
2013-09-11 11:00:00,53.67,53.76,53.65,53.75,67300.0,33.9489,34.0058,33.9362,33.9995,67300.0
2013-09-11 11:30:00,53.73,54.04,53.71,53.88,137400.0,33.9869,34.1829,33.9742,34.0817,137400.0
2013-09-11 12:00:00,53.86,53.9,53.77,53.88,70300.0,34.0691,34.0944,34.0122,34.0817,70300.0
2013-09-11 12:30:00,53.89,53.89,53.75,53.84,63800.0,34.0881,34.0881,33.9995,34.0564,63800.0
2013-09-11 13:00:00,53.85,54.01,53.8,53.95,69100.0,34.0628,34.164,34.0311,34.126,69100.0
2013-09-11 13:30:00,53.95,54.23,53.95,54.22,86900.0,34.126,34.3031,34.126,34.2968,86900.0
2013-09-11 14:00:00,54.22,54.3,53.95,54.01,150100.0,34.2968,34.3474,34.126,34.164,150100.0
2013-09-11 14:30:00,54.01,54.22,54.0,54.05,73300.0,34.164,34.2968,34.1576,34.1893,73300.0
2013-09-11 15:00:00,54.05,54.27,54.05,54.25,112200.0,34.1893,34.3284,34.1893,34.3158,112200.0
2013-09-11 15:30:00,54.24,54.56,54.24,54.55,303600.0,34.3095,34.5119,34.3095,34.5055,303600.0
2013-09-12 09:30:00,54.85,55.27,54.63,54.83,152900.0,34.6953,34.961,34.5561,34.6827,152900.0
2013-09-12 10:00:00,54.82,54.86,54.17,54.25,200800.0,34.6763,34.7016,34.2652,34.3158,200800.0
2013-09-12 10:30:00,54.24,54.26,54.16,54.2,176900.0,34.3095,34.3221,34.2588,34.2842,176900.0
2013-09-12 11:00:00,54.21,54.21,53.87,54.0,108900.0,34.2905,34.2905,34.0754,34.1576,108900.0
2013-09-12 11:30:00,54.0,54.0,53.89,53.89,93700.0,34.1576,34.1576,34.0881,34.0881,93700.0
2013-09-12 12:00:00,53.9,54.12,53.79,54.11,167000.0,34.0944,34.2335,34.0248,34.2272,167000.0
2013-09-12 12:30:00,54.12,54.12,53.94,54.12,126000.0,34.2335,34.2335,34.1197,34.2335,126000.0
2013-09-12 13:00:00,54.12,54.19,54.08,54.19,94400.0,34.2335,34.2778,34.2082,34.2778,94400.0
2013-09-12 13:30:00,54.19,54.22,54.12,54.14,111100.0,34.2778,34.2968,34.2335,34.2462,111100.0
2013-09-12 14:00:00,54.14,54.17,54.1,54.17,129700.0,34.2462,34.2652,34.2209,34.2652,129700.0
2013-09-12 14:30:00,54.16,54.21,54.14,54.14,132000.0,34.2588,34.2905,34.2462,34.2462,132000.0
2013-09-12 15:00:00,54.15,54.18,54.07,54.11,121800.0,34.2525,34.2715,34.2019,34.2272,121800.0
2013-09-12 15:30:00,54.11,54.29,54.07,54.26,282100.0,34.2272,34.3411,34.2019,34.3221,282100.0
2013-09-13 09:30:00,54.2,54.71,54.1,54.38,47800.0,34.2842,34.6068,34.2209,34.398,47800.0
2013-09-13 10:00:00,54.44,54.61,54.3,54.45,110200.0,34.436,34.5435,34.3474,34.4423,110200.0
2013-09-13 10:30:00,54.46,54.8,54.45,54.79,52500.0,34.4486,34.6637,34.4423,34.6574,52500.0
2013-09-13 11:00:00,54.76,54.89,54.73,54.73,98800.0,34.6384,34.7206,34.6194,34.6194,98800.0
2013-09-13 11:30:00,54.72,54.99,54.66,54.87,73600.0,34.6131,34.7839,34.5751,34.708,73600.0
2013-09-13 12:00:00,54.84,54.86,54.49,54.52,69200.0,34.689,34.7016,34.4676,34.4866,69200.0
2013-09-13 12:30:00,54.52,54.59,54.46,54.46,29300.0,34.4866,34.5308,34.4486,34.4486,29300.0
2013-09-13 13:00:00,54.47,54.5,54.42,54.5,42200.0,34.4549,34.4739,34.4233,34.4739,42200.0
2013-09-13 13:30:00,54.48,54.53,54.45,54.53,38800.0,34.4613,34.4929,34.4423,34.4929,38800.0
2013-09-13 14:00:00,54.53,54.54,54.43,54.52,37800.0,34.4929,34.4992,34.4296,34.4866,37800.0
2013-09-13 14:30:00,54.52,54.66,54.51,54.54,47400.0,34.4866,34.5751,34.4802,34.4992,47400.0
2013-09-13 15:00:00,54.54,54.54,54.44,54.46,59400.0,34.4992,34.4992,34.436,34.4486,59400.0
2013-09-13 15:30:00,54.44,54.48,54.32,54.47,153800.0,34.436,34.4613,34.3601,34.4549,153800.0
2013-09-16 09:30:00,55.21,55.44,55.09,55.18,80200.0,34.923,35.0685,34.8471,34.904,80200.0
2013-09-16 10:00:00,55.17,55.4,54.92,55.0,85500.0,34.8977,35.0432,34.7396,34.7902,85500.0
2013-09-16 10:30:00,55.0,55.1,54.83,54.91,60100.0,34.7902,34.8534,34.6827,34.7333,60100.0
2013-09-16 11:00:00,54.91,54.93,54.57,54.7,59000.0,34.7333,34.7459,34.5182,34.6004,59000.0
2013-09-16 11:30:00,54.71,54.81,54.6,54.71,65100.0,34.6068,34.67,34.5372,34.6068,65100.0
2013-09-16 12:00:00,54.7,54.72,54.64,54.66,62000.0,34.6004,34.6131,34.5625,34.5751,62000.0
2013-09-16 12:30:00,54.66,54.74,54.65,54.74,43000.0,34.5751,34.6257,34.5688,34.6257,43000.0
2013-09-16 13:00:00,54.75,54.75,54.56,54.58,30600.0,34.6321,34.6321,34.5119,34.5245,30600.0
2013-09-16 13:30:00,54.58,54.6,54.52,54.59,31100.0,34.5245,34.5372,34.4866,34.5308,31100.0
2013-09-16 14:00:00,54.58,54.72,54.58,54.61,45600.0,34.5245,34.6131,34.5245,34.5435,45600.0
2013-09-16 14:30:00,54.6,54.7,54.55,54.61,47200.0,34.5372,34.6004,34.5055,34.5435,47200.0
2013-09-16 15:00:00,54.6,54.68,54.55,54.57,45100.0,34.5372,34.5878,34.5055,34.5182,45100.0
2013-09-16 15:30:00,54.58,54.67,54.54,54.56,297700.0,34.5245,34.5814,34.4992,34.5119,297700.0
2013-09-17 09:30:00,54.75,55.38,54.71,54.72,46000.0,34.6321,35.0306,34.6068,34.6131,46000.0
2013-09-17 10:00:00,54.74,54.97,54.59,54.9,46900.0,34.6257,34.7712,34.5308,34.7269,46900.0
2013-09-17 10:30:00,54.9,54.92,54.8,54.84,78200.0,34.7269,34.7396,34.6637,34.689,78200.0
2013-09-17 11:00:00,54.84,54.9,54.75,54.76,84700.0,34.689,34.7269,34.6321,34.6384,84700.0
2013-09-17 11:30:00,54.76,54.84,54.76,54.81,42100.0,34.6384,34.689,34.6384,34.67,42100.0
2013-09-17 12:00:00,54.81,54.85,54.79,54.81,32400.0,34.67,34.6953,34.6574,34.67,32400.0
2013-09-17 12:30:00,54.81,54.86,54.8,54.86,30100.0,34.67,34.7016,34.6637,34.7016,30100.0
2013-09-17 13:00:00,54.86,54.86,54.74,54.8,105500.0,34.7016,34.7016,34.6257,34.6637,105500.0
2013-09-17 13:30:00,54.79,54.81,54.78,54.79,43200.0,34.6574,34.67,34.651,34.6574,43200.0
2013-09-17 14:00:00,54.78,54.88,54.78,54.84,101300.0,34.651,34.7143,34.651,34.689,101300.0
2013-09-17 14:30:00,54.84,55.03,54.84,55.02,98700.0,34.689,34.8092,34.689,34.8028,98700.0
2013-09-17 15:00:00,55.01,55.17,55.01,55.12,106100.0,34.7965,34.8977,34.7965,34.8661,106100.0
2013-09-17 15:30:00,55.12,55.18,54.99,55.05,321600.0,34.8661,34.904,34.7839,34.8218,321600.0
2013-09-18 09:30:00,54.82,55.31,54.71,54.89,44600.0,34.6763,34.9863,34.6068,34.7206,44600.0
2013-09-18 10:00:00,54.91,55.23,54.77,54.81,35200.0,34.7333,34.9357,34.6447,34.67,35200.0
2013-09-18 10:30:00,54.81,54.81,54.58,54.63,24900.0,34.67,34.67,34.5245,34.5561,24900.0
2013-09-18 11:00:00,54.62,54.75,54.58,54.68,26000.0,34.5498,34.6321,34.5245,34.5878,26000.0
2013-09-18 11:30:00,54.66,54.77,54.65,54.75,24200.0,34.5751,34.6447,34.5688,34.6321,24200.0
2013-09-18 12:00:00,54.74,54.85,54.72,54.82,58700.0,34.6257,34.6953,34.6131,34.6763,58700.0
2013-09-18 12:30:00,54.82,54.94,54.81,54.89,18000.0,34.6763,34.7522,34.67,34.7206,18000.0
2013-09-18 13:00:00,54.87,54.91,54.84,54.85,21000.0,34.708,34.7333,34.689,34.6953,21000.0
2013-09-18 13:30:00,54.85,54.85,54.74,54.75,18000.0,34.6953,34.6953,34.6257,34.6321,18000.0
2013-09-18 14:00:00,54.76,56.68,54.76,56.5,156100.0,34.6384,35.8529,34.6384,35.739,156100.0
2013-09-18 14:30:00,56.46,57.37,56.34,57.3,157800.0,35.7137,36.2893,35.6378,36.2451,157800.0
2013-09-18 15:00:00,57.33,58.03,56.9,56.95,186900.0,36.264,36.7068,35.992,36.0237,186900.0
2013-09-18 15:30:00,56.95,57.74,56.92,57.68,299500.0,36.0237,36.5234,36.0047,36.4854,299500.0
2013-09-19 09:30:00,57.5,57.83,57.07,57.39,116800.0,36.3716,36.5803,36.0996,36.302,116800.0
2013-09-19 10:00:00,57.39,57.85,57.12,57.7,105800.0,36.302,36.593,36.1312,36.4981,105800.0
2013-09-19 10:30:00,57.69,57.71,57.27,57.31,69600.0,36.4917,36.5044,36.2261,36.2514,69600.0
2013-09-19 11:00:00,57.32,57.81,57.32,57.64,75600.0,36.2577,36.5677,36.2577,36.4601,75600.0
2013-09-19 11:30:00,57.65,57.65,57.3,57.43,84700.0,36.4664,36.4664,36.2451,36.3273,84700.0
2013-09-19 12:00:00,57.43,57.51,57.22,57.28,41700.0,36.3273,36.3779,36.1944,36.2324,41700.0
2013-09-19 12:30:00,57.25,57.27,57.12,57.16,28300.0,36.2134,36.2261,36.1312,36.1565,28300.0
2013-09-19 13:00:00,57.17,57.21,57.05,57.16,34000.0,36.1628,36.1881,36.0869,36.1565,34000.0
2013-09-19 13:30:00,57.17,57.17,56.91,56.94,53400.0,36.1628,36.1628,35.9984,36.0173,53400.0
2013-09-19 14:00:00,56.94,56.96,56.8,56.84,50100.0,36.0173,36.03,35.9288,35.9541,50100.0
2013-09-19 14:30:00,56.85,56.92,56.84,56.87,50400.0,35.9604,36.0047,35.9541,35.9731,50400.0
2013-09-19 15:00:00,56.87,57.08,56.87,57.04,59900.0,35.9731,36.1059,35.9731,36.0806,59900.0
2013-09-19 15:30:00,57.03,57.2,56.91,56.94,155300.0,36.0743,36.1818,35.9984,36.0173,155300.0
2013-09-20 09:30:00,56.92,56.99,56.02,56.25,96900.0,36.0047,36.049,35.4354,35.5809,96900.0
2013-09-20 10:00:00,56.23,56.25,55.79,55.97,43500.0,35.5682,35.5809,35.2899,35.4038,43500.0
2013-09-20 10:30:00,55.94,56.0,55.61,55.72,30500.0,35.3848,35.4227,35.176,35.2456,30500.0
2013-09-20 11:00:00,55.72,55.81,55.36,55.49,41500.0,35.2456,35.3026,35.0179,35.1001,41500.0
2013-09-20 11:30:00,55.5,55.62,55.26,55.26,46000.0,35.1065,35.1824,34.9547,34.9547,46000.0
2013-09-20 12:00:00,55.27,55.37,55.22,55.25,35000.0,34.961,35.0242,34.9294,34.9483,35000.0
2013-09-20 12:30:00,55.25,55.34,55.22,55.34,26100.0,34.9483,35.0053,34.9294,35.0053,26100.0
2013-09-20 13:00:00,55.34,55.39,55.27,55.35,37600.0,35.0053,35.0369,34.961,35.0116,37600.0
2013-09-20 13:30:00,55.36,55.37,55.15,55.22,34300.0,35.0179,35.0242,34.8851,34.9294,34300.0
2013-09-20 14:00:00,55.21,55.27,55.07,55.25,54000.0,34.923,34.961,34.8345,34.9483,54000.0
2013-09-20 14:30:00,55.25,55.36,55.18,55.33,89700.0,34.9483,35.0179,34.904,34.9989,89700.0
2013-09-20 15:00:00,55.34,55.41,55.28,55.37,97200.0,35.0053,35.0495,34.9673,35.0242,97200.0
2013-09-20 15:30:00,55.37,55.37,55.09,55.2,285900.0,35.0242,35.0242,34.8471,34.9167,285900.0
2013-09-23 09:30:00,55.0,55.77,54.99,55.55,94800.0,34.7902,35.2773,34.7839,35.1381,94800.0
2013-09-23 10:00:00,55.51,55.79,55.16,55.22,50100.0,35.1128,35.2899,34.8914,34.9294,50100.0
2013-09-23 10:30:00,55.17,55.44,55.17,55.25,38000.0,34.8977,35.0685,34.8977,34.9483,38000.0
2013-09-23 11:00:00,55.24,55.31,55.02,55.06,51800.0,34.942,34.9863,34.8028,34.8281,51800.0
2013-09-23 11:30:00,55.09,55.14,54.9,54.95,54600.0,34.8471,34.8787,34.7269,34.7586,54600.0
2013-09-23 12:00:00,54.95,55.14,54.95,55.14,85500.0,34.7586,34.8787,34.7586,34.8787,85500.0
2013-09-23 12:30:00,55.14,55.35,55.07,55.35,100400.0,34.8787,35.0116,34.8345,35.0116,100400.0
2013-09-23 13:00:00,55.31,55.4,55.23,55.26,55200.0,34.9863,35.0432,34.9357,34.9547,55200.0
2013-09-23 13:30:00,55.26,55.55,55.23,55.4,61100.0,34.9547,35.1381,34.9357,35.0432,61100.0
2013-09-23 14:00:00,55.41,55.69,55.39,55.69,97700.0,35.0495,35.2266,35.0369,35.2266,97700.0
2013-09-23 14:30:00,55.69,56.0,55.68,55.99,155900.0,35.2266,35.4227,35.2203,35.4164,155900.0
2013-09-23 15:00:00,55.97,56.13,55.95,56.0,333500.0,35.4038,35.505,35.3911,35.4227,333500.0
2013-09-23 15:30:00,56.01,56.01,55.7,55.74,348400.0,35.4291,35.4291,35.233,35.2583,348400.0
2013-09-24 09:30:00,55.6,55.64,55.14,55.16,75700.0,35.1697,35.195,34.8787,34.8914,75700.0
2013-09-24 10:00:00,55.16,55.31,55.1,55.17,103000.0,34.8914,34.9863,34.8534,34.8977,103000.0
2013-09-24 10:30:00,55.18,55.36,55.17,55.31,165700.0,34.904,35.0179,34.8977,34.9863,165700.0
2013-09-24 11:00:00,55.32,55.41,55.29,55.33,85600.0,34.9926,35.0495,34.9736,34.9989,85600.0
2013-09-24 11:30:00,55.34,55.42,55.3,55.37,85400.0,35.0053,35.0559,34.98,35.0242,85400.0
2013-09-24 12:00:00,55.39,55.46,55.29,55.3,75000.0,35.0369,35.0812,34.9736,34.98,75000.0
2013-09-24 12:30:00,55.31,55.5,55.22,55.43,93400.0,34.9863,35.1065,34.9294,35.0622,93400.0
2013-09-24 13:00:00,55.43,55.48,55.31,55.31,59200.0,35.0622,35.0938,34.9863,34.9863,59200.0
2013-09-24 13:30:00,55.33,55.43,55.31,55.35,62800.0,34.9989,35.0622,34.9863,35.0116,62800.0
2013-09-24 14:00:00,55.36,55.78,55.36,55.73,96000.0,35.0179,35.2836,35.0179,35.252,96000.0
2013-09-24 14:30:00,55.71,56.04,55.66,55.94,96300.0,35.2393,35.448,35.2077,35.3848,96300.0
2013-09-24 15:00:00,55.94,56.23,55.85,56.12,146600.0,35.3848,35.5682,35.3279,35.4986,146600.0
2013-09-24 15:30:00,56.11,56.12,55.76,55.77,280500.0,35.4923,35.4986,35.2709,35.2773,280500.0
2013-09-25 09:30:00,55.8,56.0,55.33,55.37,93700.0,35.2962,35.4227,34.9989,35.0242,93700.0
2013-09-25 10:00:00,55.35,55.45,55.04,55.26,104100.0,35.0116,35.0748,34.8155,34.9547,104100.0
2013-09-25 10:30:00,55.24,55.43,55.1,55.18,126500.0,34.942,35.0622,34.8534,34.904,126500.0
2013-09-25 11:00:00,55.18,55.39,55.1,55.27,80100.0,34.904,35.0369,34.8534,34.961,80100.0
2013-09-25 11:30:00,55.27,55.4,55.22,55.26,49100.0,34.961,35.0432,34.9294,34.9547,49100.0
2013-09-25 12:00:00,55.25,55.34,55.23,55.28,22500.0,34.9483,35.0053,34.9357,34.9673,22500.0
2013-09-25 12:30:00,55.28,55.55,55.27,55.52,41900.0,34.9673,35.1381,34.961,35.1191,41900.0
2013-09-25 13:00:00,55.53,55.61,55.41,55.41,31500.0,35.1254,35.176,35.0495,35.0495,31500.0
2013-09-25 13:30:00,55.41,55.43,55.17,55.22,72500.0,35.0495,35.0622,34.8977,34.9294,72500.0
2013-09-25 14:00:00,55.23,55.27,55.13,55.16,45200.0,34.9357,34.961,34.8724,34.8914,45200.0
2013-09-25 14:30:00,55.16,55.16,54.99,55.03,56600.0,34.8914,34.8914,34.7839,34.8092,56600.0
2013-09-25 15:00:00,55.03,55.48,55.03,55.44,112500.0,34.8092,35.0938,34.8092,35.0685,112500.0
2013-09-25 15:30:00,55.44,55.62,55.43,55.5,254900.0,35.0685,35.1824,35.0622,35.1065,254900.0
2013-09-26 09:30:00,55.55,56.12,55.55,55.92,38400.0,35.1381,35.4986,35.1381,35.3721,38400.0
2013-09-26 10:00:00,55.92,56.12,55.55,56.02,42100.0,35.3721,35.4986,35.1381,35.4354,42100.0
2013-09-26 10:30:00,56.03,56.28,56.0,56.19,74900.0,35.4417,35.5999,35.4227,35.5429,74900.0
2013-09-26 11:00:00,56.2,56.33,56.11,56.31,64100.0,35.5492,35.6315,35.4923,35.6188,64100.0
2013-09-26 11:30:00,56.33,56.34,55.94,55.98,78300.0,35.6315,35.6378,35.3848,35.4101,78300.0
2013-09-26 12:00:00,55.97,56.0,55.72,55.78,46600.0,35.4038,35.4227,35.2456,35.2836,46600.0
2013-09-26 12:30:00,55.78,55.85,55.66,55.74,44000.0,35.2836,35.3279,35.2077,35.2583,44000.0
2013-09-26 13:00:00,55.77,55.93,55.75,55.9,125100.0,35.2773,35.3785,35.2646,35.3595,125100.0
2013-09-26 13:30:00,55.9,55.94,55.86,55.91,61600.0,35.3595,35.3848,35.3342,35.3658,61600.0
2013-09-26 14:00:00,55.9,55.95,55.88,55.93,54300.0,35.3595,35.3911,35.3468,35.3785,54300.0
2013-09-26 14:30:00,55.93,55.98,55.88,55.89,68400.0,35.3785,35.4101,35.3468,35.3532,68400.0
2013-09-26 15:00:00,55.88,55.92,55.8,55.83,154900.0,35.3468,35.3721,35.2962,35.3152,154900.0
2013-09-26 15:30:00,55.81,56.02,55.72,55.99,153000.0,35.3026,35.4354,35.2456,35.4164,153000.0
2013-09-27 09:30:00,55.81,55.96,55.25,55.51,80400.0,35.3026,35.3974,34.9483,35.1128,80400.0
2013-09-27 10:00:00,55.48,55.55,55.2,55.26,78200.0,35.0938,35.1381,34.9167,34.9547,78200.0
2013-09-27 10:30:00,55.23,55.47,55.08,55.12,95200.0,34.9357,35.0875,34.8408,34.8661,95200.0
2013-09-27 11:00:00,55.13,55.13,54.84,54.91,118500.0,34.8724,34.8724,34.689,34.7333,118500.0
2013-09-27 11:30:00,54.94,54.94,54.7,54.81,71900.0,34.7522,34.7522,34.6004,34.67,71900.0
2013-09-27 12:00:00,54.83,54.85,54.59,54.61,71700.0,34.6827,34.6953,34.5308,34.5435,71700.0
2013-09-27 12:30:00,54.62,54.72,54.32,54.53,83200.0,34.5498,34.6131,34.3601,34.4929,83200.0
2013-09-27 13:00:00,54.54,54.83,54.52,54.72,67000.0,34.4992,34.6827,34.4866,34.6131,67000.0
2013-09-27 13:30:00,54.69,54.8,54.67,54.71,40200.0,34.5941,34.6637,34.5814,34.6068,40200.0
2013-09-27 14:00:00,54.72,54.73,54.55,54.69,91100.0,34.6131,34.6194,34.5055,34.5941,91100.0
2013-09-27 14:30:00,54.7,54.83,54.67,54.69,105000.0,34.6004,34.6827,34.5814,34.5941,105000.0
2013-09-27 15:00:00,54.68,54.85,54.68,54.74,76700.0,34.5878,34.6953,34.5878,34.6257,76700.0
2013-09-27 15:30:00,54.74,54.79,54.63,54.66,249000.0,34.6257,34.6574,34.5561,34.5751,249000.0
2013-09-30 09:30:00,54.45,54.51,54.08,54.17,107900.0,34.4423,34.4802,34.2082,34.2652,107900.0
2013-09-30 10:00:00,54.13,54.35,54.1,54.27,78000.0,34.2399,34.379,34.2209,34.3284,78000.0
2013-09-30 10:30:00,54.28,54.32,54.19,54.3,47200.0,34.3348,34.3601,34.2778,34.3474,47200.0
2013-09-30 11:00:00,54.3,54.3,53.96,53.99,60600.0,34.3474,34.3474,34.1323,34.1513,60600.0
2013-09-30 11:30:00,53.99,53.99,53.67,53.68,62400.0,34.1513,34.1513,33.9489,33.9552,62400.0
2013-09-30 12:00:00,53.68,53.69,53.56,53.68,53500.0,33.9552,33.9616,33.8793,33.9552,53500.0
2013-09-30 12:30:00,53.68,53.69,53.41,53.51,41300.0,33.9552,33.9616,33.7844,33.8477,41300.0
2013-09-30 13:00:00,53.5,53.68,53.49,53.55,65500.0,33.8414,33.9552,33.835,33.873,65500.0
2013-09-30 13:30:00,53.55,53.56,53.43,53.49,53100.0,33.873,33.8793,33.7971,33.835,53100.0
2013-09-30 14:00:00,53.47,53.51,53.42,53.5,102300.0,33.8224,33.8477,33.7908,33.8414,102300.0
2013-09-30 14:30:00,53.5,53.61,53.44,53.52,118900.0,33.8414,33.9109,33.8034,33.854,118900.0
2013-09-30 15:00:00,53.51,53.51,53.18,53.21,165900.0,33.8477,33.8477,33.639,33.6579,165900.0
2013-09-30 15:30:00,53.21,53.25,53.09,53.1,441400.0,33.6579,33.6832,33.582,33.5883,441400.0
2013-10-01 09:30:00,53.22,53.22,52.11,52.77,230100.0,33.6643,33.6643,32.9621,33.3796,230100.0
2013-10-01 10:00:00,52.79,53.25,52.5,52.81,157500.0,33.3923,33.6832,33.2088,33.4049,157500.0
2013-10-01 10:30:00,52.81,53.0,52.79,52.91,152400.0,33.4049,33.5251,33.3923,33.4682,152400.0
2013-10-01 11:00:00,52.9,53.51,52.82,53.45,116900.0,33.4618,33.8477,33.4112,33.8097,116900.0
2013-10-01 11:30:00,53.45,53.97,53.4,53.9,112400.0,33.8097,34.1387,33.7781,34.0944,112400.0
2013-10-01 12:00:00,53.9,54.13,53.86,54.08,53100.0,34.0944,34.2399,34.0691,34.2082,53100.0
2013-10-01 12:30:00,54.07,54.24,53.95,54.23,53300.0,34.2019,34.3095,34.126,34.3031,53300.0
2013-10-01 13:00:00,54.22,54.23,54.09,54.14,68100.0,34.2968,34.3031,34.2146,34.2462,68100.0
2013-10-01 13:30:00,54.15,54.25,54.0,54.11,73500.0,34.2525,34.3158,34.1576,34.2272,73500.0
2013-10-01 14:00:00,54.11,54.2,53.99,54.13,74100.0,34.2272,34.2842,34.1513,34.2399,74100.0
2013-10-01 14:30:00,54.13,54.24,54.01,54.22,101600.0,34.2399,34.3095,34.164,34.2968,101600.0
2013-10-01 15:00:00,54.21,54.45,54.18,54.41,92500.0,34.2905,34.4423,34.2715,34.417,92500.0
2013-10-01 15:30:00,54.42,54.63,54.24,54.46,262400.0,34.4233,34.5561,34.3095,34.4486,262400.0
2013-10-02 09:30:00,54.5,55.1,54.35,54.86,119300.0,34.4739,34.8534,34.379,34.7016,119300.0
2013-10-02 10:00:00,54.87,54.98,54.49,54.58,82900.0,34.708,34.7775,34.4676,34.5245,82900.0
2013-10-02 10:30:00,54.57,54.6,54.42,54.46,71000.0,34.5182,34.5372,34.4233,34.4486,71000.0
2013-10-02 11:00:00,54.42,54.61,54.17,54.51,84600.0,34.4233,34.5435,34.2652,34.4802,84600.0
2013-10-02 11:30:00,54.5,54.57,54.31,54.5,44100.0,34.4739,34.5182,34.3537,34.4739,44100.0
2013-10-02 12:00:00,54.49,54.66,54.47,54.61,38300.0,34.4676,34.5751,34.4549,34.5435,38300.0
2013-10-02 12:30:00,54.61,54.77,54.61,54.74,42200.0,34.5435,34.6447,34.5435,34.6257,42200.0
2013-10-02 13:00:00,54.74,54.8,54.65,54.71,44300.0,34.6257,34.6637,34.5688,34.6068,44300.0
2013-10-02 13:30:00,54.71,54.73,54.57,54.57,97400.0,34.6068,34.6194,34.5182,34.5182,97400.0
2013-10-02 14:00:00,54.58,54.59,54.46,54.47,42200.0,34.5245,34.5308,34.4486,34.4549,42200.0
2013-10-02 14:30:00,54.47,54.54,54.43,54.52,89200.0,34.4549,34.4992,34.4296,34.4866,89200.0
2013-10-02 15:00:00,54.52,54.52,54.36,54.41,78900.0,34.4866,34.4866,34.3854,34.417,78900.0
2013-10-02 15:30:00,54.41,54.6,54.41,54.56,195300.0,34.417,34.5372,34.417,34.5119,195300.0
2013-10-03 09:30:00,54.69,55.12,54.22,54.22,93400.0,34.5941,34.8661,34.2968,34.2968,93400.0
2013-10-03 10:00:00,54.24,54.32,53.67,53.96,125700.0,34.3095,34.3601,33.9489,34.1323,125700.0
2013-10-03 10:30:00,53.95,54.15,53.79,54.05,100600.0,34.126,34.2525,34.0248,34.1893,100600.0
2013-10-03 11:00:00,54.07,54.19,53.93,53.96,96800.0,34.2019,34.2778,34.1134,34.1323,96800.0
2013-10-03 11:30:00,53.99,54.0,53.41,53.42,84300.0,34.1513,34.1576,33.7844,33.7908,84300.0
2013-10-03 12:00:00,53.43,53.45,53.14,53.16,98100.0,33.7971,33.8097,33.6136,33.6263,98100.0
2013-10-03 12:30:00,53.19,53.23,53.05,53.06,86500.0,33.6453,33.6706,33.5567,33.563,86500.0
2013-10-03 13:00:00,53.06,53.06,52.9,53.0,100700.0,33.563,33.563,33.4618,33.5251,100700.0
2013-10-03 13:30:00,53.0,53.02,52.89,52.99,108300.0,33.5251,33.5377,33.4555,33.5188,108300.0
2013-10-03 14:00:00,52.98,52.98,52.68,52.75,106300.0,33.5124,33.5124,33.3227,33.367,106300.0
2013-10-03 14:30:00,52.76,52.79,52.72,52.73,114900.0,33.3733,33.3923,33.348,33.3543,114900.0
2013-10-03 15:00:00,52.73,52.93,52.73,52.92,209100.0,33.3543,33.4808,33.3543,33.4745,209100.0
2013-10-03 15:30:00,52.92,52.98,52.83,52.88,514800.0,33.4745,33.5124,33.4176,33.4492,514800.0
2013-10-04 09:30:00,53.05,53.63,52.77,53.16,105100.0,33.5567,33.9236,33.3796,33.6263,105100.0
2013-10-04 10:00:00,53.2,53.53,52.96,53.14,173600.0,33.6516,33.8603,33.4998,33.6136,173600.0
2013-10-04 10:30:00,53.15,53.41,52.97,53.03,173500.0,33.62,33.7844,33.5061,33.5441,173500.0
2013-10-04 11:00:00,53.03,53.03,52.46,52.52,164800.0,33.5441,33.5441,33.1835,33.2215,164800.0
2013-10-04 11:30:00,52.51,52.7,52.41,52.47,186800.0,33.2151,33.3353,33.1519,33.1898,186800.0
2013-10-04 12:00:00,52.48,52.58,52.42,52.51,81900.0,33.1962,33.2594,33.1582,33.2151,81900.0
2013-10-04 12:30:00,52.52,52.54,52.41,52.42,78900.0,33.2215,33.2341,33.1519,33.1582,78900.0
2013-10-04 13:00:00,52.43,52.49,52.32,52.36,60200.0,33.1645,33.2025,33.095,33.1203,60200.0
2013-10-04 13:30:00,52.36,52.51,52.21,52.22,45300.0,33.1203,33.2151,33.0254,33.0317,45300.0
2013-10-04 14:00:00,52.21,52.46,52.19,52.38,72700.0,33.0254,33.1835,33.0127,33.1329,72700.0
2013-10-04 14:30:00,52.38,52.55,52.31,52.33,108900.0,33.1329,33.2404,33.0886,33.1013,108900.0
2013-10-04 15:00:00,52.33,52.34,52.26,52.29,125300.0,33.1013,33.1076,33.057,33.076,125300.0
2013-10-04 15:30:00,52.29,52.55,52.27,52.47,388700.0,33.076,33.2404,33.0633,33.1898,388700.0
2013-10-07 09:30:00,52.19,52.86,52.11,52.78,105800.0,33.0127,33.4365,32.9621,33.3859,105800.0
2013-10-07 10:00:00,52.78,53.26,52.61,53.19,210300.0,33.3859,33.6896,33.2784,33.6453,210300.0
2013-10-07 10:30:00,53.21,53.65,53.19,53.47,141700.0,33.6579,33.9362,33.6453,33.8224,141700.0
2013-10-07 11:00:00,53.46,53.87,53.43,53.73,205300.0,33.8161,34.0754,33.7971,33.9869,205300.0
2013-10-07 11:30:00,53.74,53.91,53.7,53.73,77900.0,33.9932,34.1007,33.9679,33.9869,77900.0
2013-10-07 12:00:00,53.74,53.8,53.66,53.79,60300.0,33.9932,34.0311,33.9426,34.0248,60300.0
2013-10-07 12:30:00,53.79,53.81,53.62,53.66,76300.0,34.0248,34.0375,33.9173,33.9426,76300.0
2013-10-07 13:00:00,53.65,53.71,53.47,53.54,113100.0,33.9362,33.9742,33.8224,33.8667,113100.0
2013-10-07 13:30:00,53.57,53.64,53.46,53.62,60000.0,33.8856,33.9299,33.8161,33.9173,60000.0
2013-10-07 14:00:00,53.64,53.92,53.64,53.87,76200.0,33.9299,34.107,33.9299,34.0754,76200.0
2013-10-07 14:30:00,53.87,53.92,53.75,53.88,49300.0,34.0754,34.107,33.9995,34.0817,49300.0
2013-10-07 15:00:00,53.89,54.08,53.89,54.0,91500.0,34.0881,34.2082,34.0881,34.1576,91500.0
2013-10-07 15:30:00,53.99,54.07,53.86,53.97,246000.0,34.1513,34.2019,34.0691,34.1387,246000.0
2013-10-08 09:30:00,53.81,53.85,53.21,53.8,84500.0,34.0375,34.0628,33.6579,34.0311,84500.0
2013-10-08 10:00:00,53.75,54.03,53.58,53.84,132000.0,33.9995,34.1766,33.892,34.0564,132000.0
2013-10-08 10:30:00,53.85,53.94,53.63,53.8,80300.0,34.0628,34.1197,33.9236,34.0311,80300.0
2013-10-08 11:00:00,53.81,53.83,53.36,53.42,125800.0,34.0375,34.0501,33.7528,33.7908,125800.0
2013-10-08 11:30:00,53.42,53.44,53.09,53.15,33900.0,33.7908,33.8034,33.582,33.62,33900.0
2013-10-08 12:00:00,53.18,53.18,52.8,52.81,94300.0,33.639,33.639,33.3986,33.4049,94300.0
2013-10-08 12:30:00,52.8,52.91,52.66,52.85,76800.0,33.3986,33.4682,33.31,33.4302,76800.0
2013-10-08 13:00:00,52.84,52.89,52.69,52.77,42900.0,33.4239,33.4555,33.329,33.3796,42900.0
2013-10-08 13:30:00,52.76,52.8,52.67,52.71,57600.0,33.3733,33.3986,33.3164,33.3417,57600.0
2013-10-08 14:00:00,52.72,52.8,52.69,52.74,59200.0,33.348,33.3986,33.329,33.3606,59200.0
2013-10-08 14:30:00,52.74,52.84,52.68,52.73,52300.0,33.3606,33.4239,33.3227,33.3543,52300.0
2013-10-08 15:00:00,52.75,52.87,52.65,52.69,101200.0,33.367,33.4429,33.3037,33.329,101200.0
2013-10-08 15:30:00,52.68,52.69,52.5,52.51,142100.0,33.3227,33.329,33.2088,33.2151,142100.0
2013-10-09 09:30:00,52.63,52.99,52.43,52.78,60800.0,33.291,33.5188,33.1645,33.3859,60800.0
2013-10-09 10:00:00,52.81,52.92,52.67,52.7,49800.0,33.4049,33.4745,33.3164,33.3353,49800.0
2013-10-09 10:30:00,52.72,52.87,52.54,52.78,33700.0,33.348,33.4429,33.2341,33.3859,33700.0
2013-10-09 11:00:00,52.78,52.82,52.62,52.63,41000.0,33.3859,33.4112,33.2847,33.291,41000.0
2013-10-09 11:30:00,52.64,52.93,52.62,52.91,47700.0,33.2974,33.4808,33.2847,33.4682,47700.0
2013-10-09 12:00:00,52.91,53.11,52.91,53.08,34300.0,33.4682,33.5947,33.4682,33.5757,34300.0
2013-10-09 12:30:00,53.08,53.17,52.94,53.0,51300.0,33.5757,33.6326,33.4871,33.5251,51300.0
2013-10-09 13:00:00,52.98,53.19,52.97,53.15,28800.0,33.5124,33.6453,33.5061,33.62,28800.0
2013-10-09 13:30:00,53.18,53.3,53.05,53.15,36900.0,33.639,33.7149,33.5567,33.62,36900.0
2013-10-09 14:00:00,53.13,53.19,52.99,53.14,106300.0,33.6073,33.6453,33.5188,33.6136,106300.0
2013-10-09 14:30:00,53.15,53.15,53.08,53.13,82500.0,33.62,33.62,33.5757,33.6073,82500.0
2013-10-09 15:00:00,53.13,53.14,52.9,52.92,76900.0,33.6073,33.6136,33.4618,33.4745,76900.0
2013-10-09 15:30:00,52.92,52.94,52.71,52.81,135100.0,33.4745,33.4871,33.3417,33.4049,135100.0
2013-10-10 09:30:00,53.17,53.8,53.17,53.72,50900.0,33.6326,34.0311,33.6326,33.9805,50900.0
2013-10-10 10:00:00,53.7,53.74,53.17,53.57,63100.0,33.9679,33.9932,33.6326,33.8856,63100.0
2013-10-10 10:30:00,53.53,53.95,53.51,53.64,50000.0,33.8603,34.126,33.8477,33.9299,50000.0
2013-10-10 11:00:00,53.64,53.83,53.61,53.75,23500.0,33.9299,34.0501,33.9109,33.9995,23500.0
2013-10-10 11:30:00,53.76,54.04,53.76,53.87,27500.0,34.0058,34.1829,34.0058,34.0754,27500.0
2013-10-10 12:00:00,53.85,53.99,53.82,53.96,21400.0,34.0628,34.1513,34.0438,34.1323,21400.0
2013-10-10 12:30:00,53.95,54.1,53.91,54.1,34400.0,34.126,34.2209,34.1007,34.2209,34400.0
2013-10-10 13:00:00,54.07,54.08,53.71,53.75,28300.0,34.2019,34.2082,33.9742,33.9995,28300.0
2013-10-10 13:30:00,53.75,53.8,53.73,53.77,31400.0,33.9995,34.0311,33.9869,34.0122,31400.0
2013-10-10 14:00:00,53.77,53.86,53.66,53.86,23800.0,34.0122,34.0691,33.9426,34.0691,23800.0
2013-10-10 14:30:00,53.85,54.03,53.81,53.93,45700.0,34.0628,34.1766,34.0375,34.1134,45700.0
2013-10-10 15:00:00,53.92,54.04,53.78,53.89,106700.0,34.107,34.1829,34.0185,34.0881,106700.0
2013-10-10 15:30:00,53.86,53.98,53.76,53.94,224100.0,34.0691,34.145,34.0058,34.1197,224100.0
2013-10-11 09:30:00,54.81,54.9,53.99,54.65,95400.0,34.67,34.7269,34.1513,34.5688,95400.0
2013-10-11 10:00:00,54.65,55.04,54.57,55.02,82200.0,34.5688,34.8155,34.5182,34.8028,82200.0
2013-10-11 10:30:00,55.01,55.16,54.9,54.97,114700.0,34.7965,34.8914,34.7269,34.7712,114700.0
2013-10-11 11:00:00,54.97,55.13,54.9,55.13,85200.0,34.7712,34.8724,34.7269,34.8724,85200.0
2013-10-11 11:30:00,55.12,55.47,55.09,55.39,107100.0,34.8661,35.0875,34.8471,35.0369,107100.0
2013-10-11 12:00:00,55.38,55.61,55.35,55.35,77400.0,35.0306,35.176,35.0116,35.0116,77400.0
2013-10-11 12:30:00,55.37,55.4,55.26,55.29,45000.0,35.0242,35.0432,34.9547,34.9736,45000.0
2013-10-11 13:00:00,55.3,55.3,55.01,55.05,81400.0,34.98,34.98,34.7965,34.8218,81400.0
2013-10-11 13:30:00,55.04,55.32,54.97,55.1,86600.0,34.8155,34.9926,34.7712,34.8534,86600.0
2013-10-11 14:00:00,55.1,55.33,55.02,55.11,60600.0,34.8534,34.9989,34.8028,34.8598,60600.0
2013-10-11 14:30:00,55.11,55.17,55.01,55.14,78100.0,34.8598,34.8977,34.7965,34.8787,78100.0
2013-10-11 15:00:00,55.12,55.15,54.99,55.01,128900.0,34.8661,34.8851,34.7839,34.7965,128900.0
2013-10-11 15:30:00,55.0,55.3,54.96,55.25,316000.0,34.7902,34.98,34.7649,34.9483,316000.0
2013-10-14 09:30:00,54.81,55.22,54.5,54.57,94000.0,34.67,34.9294,34.4739,34.5182,94000.0
2013-10-14 10:00:00,54.56,54.82,54.25,54.53,121500.0,34.5119,34.6763,34.3158,34.4929,121500.0
2013-10-14 10:30:00,54.53,54.66,54.37,54.52,35700.0,34.4929,34.5751,34.3917,34.4866,35700.0
2013-10-14 11:00:00,54.53,54.66,54.5,54.64,39200.0,34.4929,34.5751,34.4739,34.5625,39200.0
2013-10-14 11:30:00,54.65,54.94,54.61,54.93,51800.0,34.5688,34.7522,34.5435,34.7459,51800.0
2013-10-14 12:00:00,54.93,54.95,54.74,54.74,46000.0,34.7459,34.7586,34.6257,34.6257,46000.0
2013-10-14 12:30:00,54.7,54.75,54.59,54.62,38100.0,34.6004,34.6321,34.5308,34.5498,38100.0
2013-10-14 13:00:00,54.62,54.8,54.6,54.73,27300.0,34.5498,34.6637,34.5372,34.6194,27300.0
2013-10-14 13:30:00,54.75,54.75,54.59,54.62,26900.0,34.6321,34.6321,34.5308,34.5498,26900.0
2013-10-14 14:00:00,54.63,54.75,54.61,54.65,28800.0,34.5561,34.6321,34.5435,34.5688,28800.0
2013-10-14 14:30:00,54.65,54.77,54.54,54.56,56400.0,34.5688,34.6447,34.4992,34.5119,56400.0
2013-10-14 15:00:00,54.57,54.76,54.55,54.63,82900.0,34.5182,34.6384,34.5055,34.5561,82900.0
2013-10-14 15:30:00,54.65,54.7,54.49,54.61,208500.0,34.5688,34.6004,34.4676,34.5435,208500.0
2013-10-15 09:30:00,54.36,54.91,54.34,54.77,61800.0,34.3854,34.7333,34.3727,34.6447,61800.0
2013-10-15 10:00:00,54.68,54.81,54.37,54.69,90200.0,34.5878,34.67,34.3917,34.5941,90200.0
2013-10-15 10:30:00,54.7,54.75,54.39,54.43,67000.0,34.6004,34.6321,34.4043,34.4296,67000.0
2013-10-15 11:00:00,54.42,54.66,54.37,54.62,71800.0,34.4233,34.5751,34.3917,34.5498,71800.0
2013-10-15 11:30:00,54.61,54.81,54.61,54.8,39100.0,34.5435,34.67,34.5435,34.6637,39100.0
2013-10-15 12:00:00,54.8,54.92,54.77,54.86,47500.0,34.6637,34.7396,34.6447,34.7016,47500.0
2013-10-15 12:30:00,54.87,54.88,54.69,54.8,69000.0,34.708,34.7143,34.5941,34.6637,69000.0
2013-10-15 13:00:00,54.79,54.83,54.68,54.68,26000.0,34.6574,34.6827,34.5878,34.5878,26000.0
2013-10-15 13:30:00,54.69,54.85,54.68,54.8,50300.0,34.5941,34.6953,34.5878,34.6637,50300.0
2013-10-15 14:00:00,54.77,54.8,54.68,54.73,22600.0,34.6447,34.6637,34.5878,34.6194,22600.0
2013-10-15 14:30:00,54.7,54.74,54.56,54.68,58500.0,34.6004,34.6257,34.5119,34.5878,58500.0
2013-10-15 15:00:00,54.67,54.72,54.5,54.55,149900.0,34.5814,34.6131,34.4739,34.5055,149900.0
2013-10-15 15:30:00,54.55,54.56,54.34,54.37,206200.0,34.5055,34.5119,34.3727,34.3917,206200.0
2013-10-16 09:30:00,54.3,55.02,54.06,54.81,70600.0,34.3474,34.8028,34.1956,34.67,70600.0
2013-10-16 10:00:00,54.86,54.87,54.22,54.24,101900.0,34.7016,34.708,34.2968,34.3095,101900.0
2013-10-16 10:30:00,54.3,54.36,54.14,54.36,32900.0,34.3474,34.3854,34.2462,34.3854,32900.0
2013-10-16 11:00:00,54.35,54.55,54.16,54.21,43100.0,34.379,34.5055,34.2588,34.2905,43100.0
2013-10-16 11:30:00,54.22,54.53,54.21,54.43,48200.0,34.2968,34.4929,34.2905,34.4296,48200.0
2013-10-16 12:00:00,54.43,54.55,54.4,54.45,29400.0,34.4296,34.5055,34.4107,34.4423,29400.0
2013-10-16 12:30:00,54.45,54.47,54.33,54.34,35300.0,34.4423,34.4549,34.3664,34.3727,35300.0
2013-10-16 13:00:00,54.35,54.69,54.35,54.69,33600.0,34.379,34.5941,34.379,34.5941,33600.0
2013-10-16 13:30:00,54.72,54.93,54.71,54.87,34100.0,34.6131,34.7459,34.6068,34.708,34100.0
2013-10-16 14:00:00,54.85,54.95,54.85,54.86,40700.0,34.6953,34.7586,34.6953,34.7016,40700.0
2013-10-16 14:30:00,54.86,54.93,54.85,54.9,35100.0,34.7016,34.7459,34.6953,34.7269,35100.0
2013-10-16 15:00:00,54.89,55.02,54.85,54.91,48700.0,34.7206,34.8028,34.6953,34.7333,48700.0
2013-10-16 15:30:00,54.89,55.04,54.88,54.97,140500.0,34.7206,34.8155,34.7143,34.7712,140500.0
2013-10-17 09:30:00,55.15,55.44,54.82,55.44,78300.0,34.8851,35.0685,34.6763,35.0685,78300.0
2013-10-17 10:00:00,55.39,55.72,55.34,55.57,105100.0,35.0369,35.2456,35.0053,35.1507,105100.0
2013-10-17 10:30:00,55.56,55.85,55.51,55.74,104200.0,35.1444,35.3279,35.1128,35.2583,104200.0
2013-10-17 11:00:00,55.74,56.07,55.74,56.07,79600.0,35.2583,35.467,35.2583,35.467,79600.0
2013-10-17 11:30:00,56.05,56.13,55.93,56.09,117300.0,35.4544,35.505,35.3785,35.4797,117300.0
2013-10-17 12:00:00,56.1,56.25,56.05,56.22,64000.0,35.486,35.5809,35.4544,35.5619,64000.0
2013-10-17 12:30:00,56.22,56.44,56.11,56.36,154900.0,35.5619,35.7011,35.4923,35.6505,154900.0
2013-10-17 13:00:00,56.38,56.63,56.34,56.57,70200.0,35.6631,35.8212,35.6378,35.7833,70200.0
2013-10-17 13:30:00,56.58,56.63,56.36,56.48,76100.0,35.7896,35.8212,35.6505,35.7264,76100.0
2013-10-17 14:00:00,56.47,56.52,56.38,56.47,51800.0,35.72,35.7517,35.6631,35.72,51800.0
2013-10-17 14:30:00,56.47,56.93,56.47,56.92,120100.0,35.72,36.011,35.72,36.0047,120100.0
2013-10-17 15:00:00,56.92,56.97,56.76,56.88,105600.0,36.0047,36.0363,35.9035,35.9794,105600.0
2013-10-17 15:30:00,56.88,57.47,56.88,57.28,375400.0,35.9794,36.3526,35.9794,36.2324,375400.0
2013-10-18 09:30:00,57.34,57.34,56.91,57.25,125000.0,36.2704,36.2704,35.9984,36.2134,125000.0
2013-10-18 10:00:00,57.25,57.3,56.31,56.46,147600.0,36.2134,36.2451,35.6188,35.7137,147600.0
2013-10-18 10:30:00,56.42,56.7,56.15,56.38,90200.0,35.6884,35.8655,35.5176,35.6631,90200.0
2013-10-18 11:00:00,56.39,56.47,56.28,56.46,75600.0,35.6694,35.72,35.5999,35.7137,75600.0
2013-10-18 11:30:00,56.44,56.51,56.32,56.36,37400.0,35.7011,35.7453,35.6252,35.6505,37400.0
2013-10-18 12:00:00,56.38,56.38,56.07,56.12,48700.0,35.6631,35.6631,35.467,35.4986,48700.0
2013-10-18 12:30:00,56.12,56.13,55.94,55.96,60400.0,35.4986,35.505,35.3848,35.3974,60400.0
2013-10-18 13:00:00,55.96,56.17,55.9,55.99,82700.0,35.3974,35.5303,35.3595,35.4164,82700.0
2013-10-18 13:30:00,55.98,56.23,55.98,56.16,39800.0,35.4101,35.5682,35.4101,35.5239,39800.0
2013-10-18 14:00:00,56.15,56.21,56.09,56.15,83300.0,35.5176,35.5556,35.4797,35.5176,83300.0
2013-10-18 14:30:00,56.15,56.17,56.06,56.11,98300.0,35.5176,35.5303,35.4607,35.4923,98300.0
2013-10-18 15:00:00,56.11,56.16,56.02,56.12,103500.0,35.4923,35.5239,35.4354,35.4986,103500.0
2013-10-18 15:30:00,56.13,56.33,56.09,56.24,126400.0,35.505,35.6315,35.4797,35.5746,126400.0
2013-10-21 09:30:00,56.36,56.55,55.96,56.01,39700.0,35.6505,35.7706,35.3974,35.4291,39700.0
2013-10-21 10:00:00,55.97,56.04,55.75,55.82,89400.0,35.4038,35.448,35.2646,35.3089,89400.0
2013-10-21 10:30:00,55.89,56.07,55.85,55.94,26400.0,35.3532,35.467,35.3279,35.3848,26400.0
2013-10-21 11:00:00,55.93,55.95,55.88,55.91,15800.0,35.3785,35.3911,35.3468,35.3658,15800.0
2013-10-21 11:30:00,55.94,56.21,55.9,56.16,32400.0,35.3848,35.5556,35.3595,35.5239,32400.0
2013-10-21 12:00:00,56.16,56.19,56.06,56.15,37200.0,35.5239,35.5429,35.4607,35.5176,37200.0
2013-10-21 12:30:00,56.15,56.22,56.12,56.22,17900.0,35.5176,35.5619,35.4986,35.5619,17900.0
2013-10-21 13:00:00,56.22,56.25,56.09,56.13,27000.0,35.5619,35.5809,35.4797,35.505,27000.0
2013-10-21 13:30:00,56.13,56.15,56.0,56.07,48100.0,35.505,35.5176,35.4227,35.467,48100.0
2013-10-21 14:00:00,56.04,56.07,56.0,56.01,20100.0,35.448,35.467,35.4227,35.4291,20100.0
2013-10-21 14:30:00,56.01,56.1,56.0,56.02,22000.0,35.4291,35.486,35.4227,35.4354,22000.0
2013-10-21 15:00:00,56.01,56.07,55.96,55.98,47500.0,35.4291,35.467,35.3974,35.4101,47500.0
2013-10-21 15:30:00,55.99,56.23,55.94,56.23,139900.0,35.4164,35.5682,35.3848,35.5682,139900.0
2013-10-22 09:30:00,55.56,56.73,55.37,56.65,115500.0,35.1444,35.8845,35.0242,35.8339,115500.0
2013-10-22 10:00:00,56.62,56.72,56.34,56.59,105500.0,35.8149,35.8782,35.6378,35.7959,105500.0
2013-10-22 10:30:00,56.52,56.69,56.3,56.31,84600.0,35.7517,35.8592,35.6125,35.6188,84600.0
2013-10-22 11:00:00,56.3,56.46,56.06,56.12,60200.0,35.6125,35.7137,35.4607,35.4986,60200.0
2013-10-22 11:30:00,56.11,56.47,56.11,56.37,91800.0,35.4923,35.72,35.4923,35.6568,91800.0
2013-10-22 12:00:00,56.37,56.43,56.13,56.16,73300.0,35.6568,35.6947,35.505,35.5239,73300.0
2013-10-22 12:30:00,56.18,56.22,56.13,56.19,53000.0,35.5366,35.5619,35.505,35.5429,53000.0
2013-10-22 13:00:00,56.19,56.24,56.0,56.11,149200.0,35.5429,35.5746,35.4227,35.4923,149200.0
2013-10-22 13:30:00,56.11,56.3,56.1,56.26,59500.0,35.4923,35.6125,35.486,35.5872,59500.0
2013-10-22 14:00:00,56.23,56.37,56.21,56.27,29700.0,35.5682,35.6568,35.5556,35.5935,29700.0
2013-10-22 14:30:00,56.24,56.27,56.13,56.21,29600.0,35.5746,35.5935,35.505,35.5556,29600.0
2013-10-22 15:00:00,56.19,56.36,56.19,56.28,52300.0,35.5429,35.6505,35.5429,35.5999,52300.0
2013-10-22 15:30:00,56.29,56.31,56.19,56.27,172100.0,35.6062,35.6188,35.5429,35.5935,172100.0
2013-10-23 09:30:00,56.24,56.32,55.56,55.83,163200.0,35.5746,35.6252,35.1444,35.3152,163200.0
2013-10-23 10:00:00,55.87,56.04,55.78,56.0,66200.0,35.3405,35.448,35.2836,35.4227,66200.0
2013-10-23 10:30:00,56.0,56.12,55.89,56.08,76600.0,35.4227,35.4986,35.3532,35.4733,76600.0
2013-10-23 11:00:00,56.1,56.3,55.94,55.97,84500.0,35.486,35.6125,35.3848,35.4038,84500.0
2013-10-23 11:30:00,55.98,56.02,55.91,55.97,125400.0,35.4101,35.4354,35.3658,35.4038,125400.0
2013-10-23 12:00:00,55.97,56.03,55.93,55.99,58000.0,35.4038,35.4417,35.3785,35.4164,58000.0
2013-10-23 12:30:00,56.0,56.04,55.95,55.98,23200.0,35.4227,35.448,35.3911,35.4101,23200.0
2013-10-23 13:00:00,55.97,56.0,55.96,56.0,54300.0,35.4038,35.4227,35.3974,35.4227,54300.0
2013-10-23 13:30:00,55.99,56.15,55.97,56.09,66200.0,35.4164,35.5176,35.4038,35.4797,66200.0
2013-10-23 14:00:00,56.09,56.32,56.08,56.18,66200.0,35.4797,35.6252,35.4733,35.5366,66200.0
2013-10-23 14:30:00,56.18,56.29,56.15,56.23,77600.0,35.5366,35.6062,35.5176,35.5682,77600.0
2013-10-23 15:00:00,56.23,56.28,56.17,56.25,77600.0,35.5682,35.5999,35.5303,35.5809,77600.0
2013-10-23 15:30:00,56.25,56.39,56.21,56.37,204500.0,35.5809,35.6694,35.5556,35.6568,204500.0
2013-10-24 09:30:00,56.33,56.57,56.12,56.38,39400.0,35.6315,35.7833,35.4986,35.6631,39400.0
2013-10-24 10:00:00,56.38,56.44,56.28,56.41,74600.0,35.6631,35.7011,35.5999,35.6821,74600.0
2013-10-24 10:30:00,56.39,56.56,56.35,56.45,53500.0,35.6694,35.777,35.6441,35.7074,53500.0
2013-10-24 11:00:00,56.46,56.67,56.41,56.58,55400.0,35.7137,35.8465,35.6821,35.7896,55400.0
2013-10-24 11:30:00,56.56,56.81,56.51,56.8,37500.0,35.777,35.9351,35.7453,35.9288,37500.0
2013-10-24 12:00:00,56.78,57.17,56.78,57.08,65700.0,35.9161,36.1628,35.9161,36.1059,65700.0
2013-10-24 12:30:00,57.08,57.11,56.99,57.07,52800.0,36.1059,36.1249,36.049,36.0996,52800.0
2013-10-24 13:00:00,57.06,57.16,56.99,57.14,46700.0,36.0932,36.1565,36.049,36.1438,46700.0
2013-10-24 13:30:00,57.14,57.25,57.13,57.25,47100.0,36.1438,36.2134,36.1375,36.2134,47100.0
2013-10-24 14:00:00,57.24,57.25,57.11,57.13,43600.0,36.2071,36.2134,36.1249,36.1375,43600.0
2013-10-24 14:30:00,57.13,57.2,57.08,57.19,52700.0,36.1375,36.1818,36.1059,36.1755,52700.0
2013-10-24 15:00:00,57.17,57.17,57.09,57.12,38400.0,36.1628,36.1628,36.1122,36.1312,38400.0
2013-10-24 15:30:00,57.11,57.28,57.08,57.22,194100.0,36.1249,36.2324,36.1059,36.1944,194100.0
2013-10-25 09:30:00,57.3,57.43,56.99,57.23,51700.0,36.2451,36.3273,36.049,36.2008,51700.0
2013-10-25 10:00:00,57.25,57.3,57.0,57.19,335300.0,36.2134,36.2451,36.0553,36.1755,335300.0
2013-10-25 10:30:00,57.19,57.41,57.09,57.34,48800.0,36.1755,36.3146,36.1122,36.2704,48800.0
2013-10-25 11:00:00,57.32,57.38,57.23,57.3,58400.0,36.2577,36.2957,36.2008,36.2451,58400.0
2013-10-25 11:30:00,57.34,57.5,57.26,57.5,45800.0,36.2704,36.3716,36.2198,36.3716,45800.0
2013-10-25 12:00:00,57.51,57.55,57.3,57.38,27700.0,36.3779,36.4032,36.2451,36.2957,27700.0
2013-10-25 12:30:00,57.38,57.65,57.38,57.61,36800.0,36.2957,36.4664,36.2957,36.4411,36800.0
2013-10-25 13:00:00,57.61,57.77,57.58,57.68,87500.0,36.4411,36.5424,36.4222,36.4854,87500.0
2013-10-25 13:30:00,57.68,57.97,57.67,57.93,36000.0,36.4854,36.6689,36.4791,36.6436,36000.0
2013-10-25 14:00:00,57.93,58.1,57.92,57.96,50700.0,36.6436,36.7511,36.6372,36.6625,50700.0
2013-10-25 14:30:00,57.97,57.97,57.86,57.89,34900.0,36.6689,36.6689,36.5993,36.6183,34900.0
2013-10-25 15:00:00,57.92,57.92,57.69,57.71,92500.0,36.6372,36.6372,36.4917,36.5044,92500.0
2013-10-25 15:30:00,57.7,57.95,57.7,57.93,141500.0,36.4981,36.6562,36.4981,36.6436,141500.0
2013-10-28 09:30:00,57.8,57.8,57.16,57.56,38200.0,36.5613,36.5613,36.1565,36.4095,38200.0
2013-10-28 10:00:00,57.61,57.62,57.3,57.39,50400.0,36.4411,36.4475,36.2451,36.302,50400.0
2013-10-28 10:30:00,57.35,57.73,57.22,57.7,241700.0,36.2767,36.517,36.1944,36.4981,241700.0
2013-10-28 11:00:00,57.67,57.72,57.45,57.6,68200.0,36.4791,36.5107,36.3399,36.4348,68200.0
2013-10-28 11:30:00,57.6,57.85,57.5,57.64,162300.0,36.4348,36.593,36.3716,36.4601,162300.0
2013-10-28 12:00:00,57.65,57.85,57.63,57.71,31100.0,36.4664,36.593,36.4538,36.5044,31100.0
2013-10-28 12:30:00,57.69,57.73,57.53,57.72,44100.0,36.4917,36.517,36.3905,36.5107,44100.0
2013-10-28 13:00:00,57.74,57.83,57.68,57.74,26700.0,36.5234,36.5803,36.4854,36.5234,26700.0
2013-10-28 13:30:00,57.75,57.75,57.61,57.62,24600.0,36.5297,36.5297,36.4411,36.4475,24600.0
2013-10-28 14:00:00,57.6,57.86,57.59,57.83,90900.0,36.4348,36.5993,36.4285,36.5803,90900.0
2013-10-28 14:30:00,57.83,58.04,57.82,57.97,260200.0,36.5803,36.7131,36.574,36.6689,260200.0
2013-10-28 15:00:00,57.97,58.05,57.92,58.05,73300.0,36.6689,36.7195,36.6372,36.7195,73300.0
2013-10-28 15:30:00,58.05,58.35,58.01,58.26,396000.0,36.7195,36.9092,36.6942,36.8523,396000.0
2013-10-29 09:30:00,58.2,58.23,57.26,57.82,169700.0,36.8143,36.8333,36.2198,36.574,169700.0
2013-10-29 10:00:00,57.88,58.04,57.61,57.83,150300.0,36.6119,36.7131,36.4411,36.5803,150300.0
2013-10-29 10:30:00,57.85,57.97,57.69,57.79,112800.0,36.593,36.6689,36.4917,36.555,112800.0
2013-10-29 11:00:00,57.8,57.97,57.66,57.94,142000.0,36.5613,36.6689,36.4728,36.6499,142000.0
2013-10-29 11:30:00,57.91,58.0,57.79,57.83,79200.0,36.6309,36.6878,36.555,36.5803,79200.0
2013-10-29 12:00:00,57.85,58.0,57.77,57.94,63900.0,36.593,36.6878,36.5424,36.6499,63900.0
2013-10-29 12:30:00,57.93,58.04,57.84,58.0,53900.0,36.6436,36.7131,36.5866,36.6878,53900.0
2013-10-29 13:00:00,58.0,58.02,57.85,57.91,53600.0,36.6878,36.7005,36.593,36.6309,53600.0
2013-10-29 13:30:00,57.92,57.92,57.77,57.78,82900.0,36.6372,36.6372,36.5424,36.5487,82900.0
2013-10-29 14:00:00,57.79,57.98,57.68,57.83,106000.0,36.555,36.6752,36.4854,36.5803,106000.0
2013-10-29 14:30:00,57.83,57.96,57.8,57.81,84800.0,36.5803,36.6625,36.5613,36.5677,84800.0
2013-10-29 15:00:00,57.8,57.86,57.72,57.83,130700.0,36.5613,36.5993,36.5107,36.5803,130700.0
2013-10-29 15:30:00,57.83,58.12,57.82,58.0,239500.0,36.5803,36.7637,36.574,36.6878,239500.0
2013-10-30 09:30:00,53.0,53.0,50.12,50.45,2225700.0,33.5251,33.5251,31.7034,31.9121,2225700.0
2013-10-30 10:00:00,50.46,51.07,49.12,49.27,1739600.0,31.9184,32.3043,31.0708,31.1657,1739600.0
2013-10-30 10:30:00,49.34,49.78,49.25,49.62,619300.0,31.21,31.4883,31.153,31.3871,619300.0
2013-10-30 11:00:00,49.62,49.7,48.5,48.65,807900.0,31.3871,31.4377,30.6786,30.7735,807900.0
2013-10-30 11:30:00,48.64,49.35,48.56,49.18,720500.0,30.7672,31.2163,30.7166,31.1088,720500.0
2013-10-30 12:00:00,49.18,49.94,49.16,49.82,542700.0,31.1088,31.5895,31.0961,31.5136,542700.0
2013-10-30 12:30:00,49.83,50.16,49.0,49.2,574800.0,31.5199,31.7287,30.9949,31.1214,574800.0
2013-10-30 13:00:00,49.16,49.61,48.8,48.83,449500.0,31.0961,31.3808,30.8684,30.8874,449500.0
2013-10-30 13:30:00,48.82,49.43,48.5,49.29,475800.0,30.881,31.2669,30.6786,31.1783,475800.0
2013-10-30 14:00:00,49.3,49.76,48.7,48.94,389800.0,31.1847,31.4756,30.8051,30.9569,389800.0
2013-10-30 14:30:00,48.94,49.14,48.72,48.96,405400.0,30.9569,31.0835,30.8178,30.9696,405400.0
2013-10-30 15:00:00,48.94,49.09,48.62,48.86,476900.0,30.9569,31.0518,30.7545,30.9063,476900.0
2013-10-30 15:30:00,48.86,49.65,48.82,49.19,957700.0,30.9063,31.4061,30.881,31.1151,957700.0
2013-10-31 09:30:00,49.22,49.25,47.93,47.98,517600.0,31.1341,31.153,30.3181,30.3497,517600.0
2013-10-31 10:00:00,47.98,48.1,47.37,47.51,657800.0,30.3497,30.4256,29.9638,30.0524,657800.0
2013-10-31 10:30:00,47.5,47.96,47.48,47.79,264800.0,30.0461,30.337,30.0334,30.2295,264800.0
2013-10-31 11:00:00,47.78,47.83,47.27,47.42,307400.0,30.2232,30.2548,29.9006,29.9955,307400.0
2013-10-31 11:30:00,47.41,47.62,47.29,47.34,239800.0,29.9891,30.122,29.9132,29.9449,239800.0
2013-10-31 12:00:00,47.33,47.33,46.65,46.74,404700.0,29.9385,29.9385,29.5084,29.5653,404700.0
2013-10-31 12:30:00,46.73,46.97,46.72,46.96,256400.0,29.559,29.7108,29.5527,29.7045,256400.0
2013-10-31 13:00:00,46.96,47.58,46.9,47.5,318800.0,29.7045,30.0967,29.6665,30.0461,318800.0
2013-10-31 13:30:00,47.49,47.79,47.49,47.58,355000.0,30.0397,30.2295,30.0397,30.0967,355000.0
2013-10-31 14:00:00,47.59,47.81,47.55,47.78,205900.0,30.103,30.2422,30.0777,30.2232,205900.0
2013-10-31 14:30:00,47.76,47.79,47.63,47.68,196400.0,30.2105,30.2295,30.1283,30.1599,196400.0
2013-10-31 15:00:00,47.68,47.68,47.21,47.3,338200.0,30.1599,30.1599,29.8626,29.9196,338200.0
2013-10-31 15:30:00,47.31,47.67,47.3,47.65,645600.0,29.9259,30.1536,29.9196,30.141,645600.0
2013-11-01 09:30:00,48.0,48.09,47.62,47.71,215700.0,30.3623,30.4193,30.122,30.1789,215700.0
2013-11-01 10:00:00,47.67,47.97,47.56,47.8,143800.0,30.1536,30.3434,30.084,30.2358,143800.0
2013-11-01 10:30:00,47.8,47.93,47.75,47.82,159000.0,30.2358,30.3181,30.2042,30.2485,159000.0
2013-11-01 11:00:00,47.82,47.95,47.74,47.87,123500.0,30.2485,30.3307,30.1979,30.2801,123500.0
2013-11-01 11:30:00,47.87,48.01,47.76,47.76,148700.0,30.2801,30.3687,30.2105,30.2105,148700.0
2013-11-01 12:00:00,47.75,47.9,47.71,47.81,105800.0,30.2042,30.2991,30.1789,30.2422,105800.0
2013-11-01 12:30:00,47.82,47.96,47.73,47.84,89800.0,30.2485,30.337,30.1916,30.2611,89800.0
2013-11-01 13:00:00,47.87,48.02,47.85,48.0,133000.0,30.2801,30.375,30.2675,30.3623,133000.0
2013-11-01 13:30:00,47.98,48.14,47.88,48.13,86500.0,30.3497,30.4509,30.2864,30.4446,86500.0
2013-11-01 14:00:00,48.13,48.3,48.05,48.22,155500.0,30.4446,30.5521,30.394,30.5015,155500.0
2013-11-01 14:30:00,48.22,48.28,48.13,48.22,120900.0,30.5015,30.5395,30.4446,30.5015,120900.0
2013-11-01 15:00:00,48.21,48.25,48.07,48.24,142200.0,30.4952,30.5205,30.4066,30.5142,142200.0
2013-11-01 15:30:00,48.24,48.57,47.86,48.5,378600.0,30.5142,30.7229,30.2738,30.6786,378600.0
2013-11-04 09:30:00,48.16,48.42,47.3,47.35,223600.0,30.4636,30.628,29.9196,29.9512,223600.0
2013-11-04 10:00:00,47.34,48.08,47.32,47.91,182700.0,29.9449,30.413,29.9322,30.3054,182700.0
2013-11-04 10:30:00,47.9,47.92,47.6,47.71,104300.0,30.2991,30.3117,30.1093,30.1789,104300.0
2013-11-04 11:00:00,47.73,47.93,47.67,47.92,134700.0,30.1916,30.3181,30.1536,30.3117,134700.0
2013-11-04 11:30:00,47.89,47.9,47.68,47.75,95500.0,30.2928,30.2991,30.1599,30.2042,95500.0
2013-11-04 12:00:00,47.78,47.81,47.54,47.56,65800.0,30.2232,30.2422,30.0714,30.084,65800.0
2013-11-04 12:30:00,47.56,47.63,47.55,47.6,34300.0,30.084,30.1283,30.0777,30.1093,34300.0
2013-11-04 13:00:00,47.61,47.86,47.56,47.79,96000.0,30.1157,30.2738,30.084,30.2295,96000.0
2013-11-04 13:30:00,47.78,47.83,47.67,47.83,120900.0,30.2232,30.2548,30.1536,30.2548,120900.0
2013-11-04 14:00:00,47.82,47.97,47.66,47.9,161500.0,30.2485,30.3434,30.1473,30.2991,161500.0
2013-11-04 14:30:00,47.91,47.97,47.72,47.73,113900.0,30.3054,30.3434,30.1852,30.1916,113900.0
2013-11-04 15:00:00,47.73,47.9,47.53,47.73,234200.0,30.1916,30.2991,30.0651,30.1916,234200.0
2013-11-04 15:30:00,47.74,47.91,47.62,47.9,335900.0,30.1979,30.3054,30.122,30.2991,335900.0
2013-11-05 09:30:00,47.98,48.12,47.71,48.08,125800.0,30.3497,30.4383,30.1789,30.413,125800.0
2013-11-05 10:00:00,48.08,48.08,47.87,47.96,117400.0,30.413,30.413,30.2801,30.337,117400.0
2013-11-05 10:30:00,47.97,48.2,47.91,47.94,129300.0,30.3434,30.4889,30.3054,30.3244,129300.0
2013-11-05 11:00:00,47.95,48.0,47.55,47.69,84900.0,30.3307,30.3623,30.0777,30.1663,84900.0
2013-11-05 11:30:00,47.69,47.93,47.58,47.91,211100.0,30.1663,30.3181,30.0967,30.3054,211100.0
2013-11-05 12:00:00,47.88,47.99,47.67,47.91,141500.0,30.2864,30.356,30.1536,30.3054,141500.0
2013-11-05 12:30:00,47.9,48.01,47.9,47.97,120600.0,30.2991,30.3687,30.2991,30.3434,120600.0
2013-11-05 13:00:00,47.97,47.99,47.81,47.88,152900.0,30.3434,30.356,30.2422,30.2864,152900.0
2013-11-05 13:30:00,47.88,47.9,47.75,47.86,89300.0,30.2864,30.2991,30.2042,30.2738,89300.0
2013-11-05 14:00:00,47.85,48.0,47.85,48.0,128200.0,30.2675,30.3623,30.2675,30.3623,128200.0
2013-11-05 14:30:00,47.99,48.01,47.93,47.94,181700.0,30.356,30.3687,30.3181,30.3244,181700.0
2013-11-05 15:00:00,47.95,48.15,47.95,48.06,177100.0,30.3307,30.4572,30.3307,30.4003,177100.0
2013-11-05 15:30:00,48.05,48.06,47.86,47.88,278100.0,30.394,30.4003,30.2738,30.2864,278100.0
2013-11-06 09:30:00,47.88,47.92,47.17,47.24,227300.0,30.2864,30.3117,29.8373,29.8816,227300.0
2013-11-06 10:00:00,47.24,47.89,47.24,47.74,152200.0,29.8816,30.2928,29.8816,30.1979,152200.0
2013-11-06 10:30:00,47.74,48.08,47.74,48.07,182000.0,30.1979,30.413,30.1979,30.4066,182000.0
2013-11-06 11:00:00,48.04,48.04,47.7,47.86,124000.0,30.3877,30.3877,30.1726,30.2738,124000.0
2013-11-06 11:30:00,47.87,47.88,47.51,47.61,126200.0,30.2801,30.2864,30.0524,30.1157,126200.0
2013-11-06 12:00:00,47.63,47.64,47.41,47.48,155700.0,30.1283,30.1346,29.9891,30.0334,155700.0
2013-11-06 12:30:00,47.48,47.56,47.22,47.24,158500.0,30.0334,30.084,29.869,29.8816,158500.0
2013-11-06 13:00:00,47.21,47.52,47.12,47.5,126800.0,29.8626,30.0587,29.8057,30.0461,126800.0
2013-11-06 13:30:00,47.5,47.57,47.42,47.52,80600.0,30.0461,30.0904,29.9955,30.0587,80600.0
2013-11-06 14:00:00,47.48,47.54,47.29,47.29,123400.0,30.0334,30.0714,29.9132,29.9132,123400.0
2013-11-06 14:30:00,47.29,47.38,47.13,47.2,165300.0,29.9132,29.9702,29.812,29.8563,165300.0
2013-11-06 15:00:00,47.2,47.44,47.2,47.4,96300.0,29.8563,30.0081,29.8563,29.9828,96300.0
2013-11-06 15:30:00,47.4,47.43,47.24,47.25,233200.0,29.9828,30.0018,29.8816,29.8879,233200.0
2013-11-07 09:30:00,47.26,47.43,46.65,46.78,173500.0,29.8943,30.0018,29.5084,29.5906,173500.0
2013-11-07 10:00:00,46.73,46.8,46.37,46.41,281700.0,29.559,29.6033,29.3313,29.3566,281700.0
2013-11-07 10:30:00,46.43,46.48,46.12,46.26,179800.0,29.3692,29.4009,29.1732,29.2617,179800.0
2013-11-07 11:00:00,46.26,46.45,46.18,46.33,157800.0,29.2617,29.3819,29.2111,29.306,157800.0
2013-11-07 11:30:00,46.34,46.82,46.32,46.77,193800.0,29.3123,29.6159,29.2997,29.5843,193800.0
2013-11-07 12:00:00,46.76,47.01,46.67,46.9,172300.0,29.578,29.7361,29.5211,29.6665,172300.0
2013-11-07 12:30:00,46.92,47.05,46.61,46.7,157600.0,29.6792,29.7614,29.4831,29.54,157600.0
2013-11-07 13:00:00,46.69,46.86,46.48,46.61,275700.0,29.5337,29.6412,29.4009,29.4831,275700.0
2013-11-07 13:30:00,46.61,46.63,46.48,46.51,119600.0,29.4831,29.4958,29.4009,29.4199,119600.0
2013-11-07 14:00:00,46.51,46.54,46.36,46.52,79800.0,29.4199,29.4388,29.325,29.4262,79800.0
2013-11-07 14:30:00,46.52,46.69,46.39,46.65,161600.0,29.4262,29.5337,29.3439,29.5084,161600.0
2013-11-07 15:00:00,46.65,46.67,46.5,46.56,183800.0,29.5084,29.5211,29.4135,29.4515,183800.0
2013-11-07 15:30:00,46.56,46.67,46.45,46.66,463100.0,29.4515,29.5211,29.3819,29.5147,463100.0
2013-11-08 09:30:00,46.51,46.7,45.54,45.55,377300.0,29.4199,29.54,28.8063,28.8126,377300.0
2013-11-08 10:00:00,45.54,45.91,45.22,45.9,258700.0,28.8063,29.0403,28.6039,29.034,258700.0
2013-11-08 10:30:00,45.83,45.88,45.39,45.48,157700.0,28.9897,29.0213,28.7114,28.7683,157700.0
2013-11-08 11:00:00,45.48,45.71,45.42,45.6,115300.0,28.7683,28.9138,28.7304,28.8442,115300.0
2013-11-08 11:30:00,45.6,45.7,45.47,45.5,143900.0,28.8442,28.9075,28.762,28.781,143900.0
2013-11-08 12:00:00,45.52,45.87,45.43,45.83,84500.0,28.7936,29.015,28.7367,28.9897,84500.0
2013-11-08 12:30:00,45.84,46.01,45.84,45.99,74200.0,28.996,29.1036,28.996,29.0909,74200.0
2013-11-08 13:00:00,45.99,46.13,45.99,46.11,39200.0,29.0909,29.1795,29.0909,29.1668,39200.0
2013-11-08 13:30:00,46.1,46.15,45.9,45.94,57400.0,29.1605,29.1921,29.034,29.0593,57400.0
2013-11-08 14:00:00,45.93,45.95,45.69,45.69,82400.0,29.053,29.0656,28.9012,28.9012,82400.0
2013-11-08 14:30:00,45.69,45.83,45.62,45.71,109600.0,28.9012,28.9897,28.8569,28.9138,109600.0
2013-11-08 15:00:00,45.68,45.73,45.53,45.6,122700.0,28.8948,28.9265,28.8,28.8442,122700.0
2013-11-08 15:30:00,45.6,45.83,45.6,45.8,259700.0,28.8442,28.9897,28.8442,28.9707,259700.0
2013-11-11 09:30:00,45.62,45.87,45.31,45.83,115700.0,28.8569,29.015,28.6608,28.9897,115700.0
2013-11-11 10:00:00,45.82,46.05,45.74,46.03,67400.0,28.9834,29.1289,28.9328,29.1162,67400.0
2013-11-11 10:30:00,46.04,46.38,46.0,46.15,64400.0,29.1226,29.3376,29.0973,29.1921,64400.0
2013-11-11 11:00:00,46.12,46.32,46.02,46.29,123300.0,29.1732,29.2997,29.1099,29.2807,123300.0
2013-11-11 11:30:00,46.32,46.34,46.14,46.17,93900.0,29.2997,29.3123,29.1858,29.2048,93900.0
2013-11-11 12:00:00,46.17,46.22,46.0,46.2,47100.0,29.2048,29.2364,29.0973,29.2238,47100.0
2013-11-11 12:30:00,46.18,46.22,46.15,46.17,41700.0,29.2111,29.2364,29.1921,29.2048,41700.0
2013-11-11 13:00:00,46.17,46.21,46.16,46.19,54400.0,29.2048,29.2301,29.1985,29.2174,54400.0
2013-11-11 13:30:00,46.16,46.2,46.12,46.14,106000.0,29.1985,29.2238,29.1732,29.1858,106000.0
2013-11-11 14:00:00,46.14,46.35,46.12,46.34,79300.0,29.1858,29.3186,29.1732,29.3123,79300.0
2013-11-11 14:30:00,46.32,46.45,46.32,46.44,82900.0,29.2997,29.3819,29.2997,29.3756,82900.0
2013-11-11 15:00:00,46.44,46.47,46.36,46.45,82600.0,29.3756,29.3945,29.325,29.3819,82600.0
2013-11-11 15:30:00,46.46,46.53,46.39,46.4,125200.0,29.3882,29.4325,29.3439,29.3503,125200.0
2013-11-12 09:30:00,46.13,46.5,46.03,46.42,112900.0,29.1795,29.4135,29.1162,29.3629,112900.0
2013-11-12 10:00:00,46.38,46.62,46.32,46.45,94900.0,29.3376,29.4894,29.2997,29.3819,94900.0
2013-11-12 10:30:00,46.44,46.44,45.9,45.91,76000.0,29.3756,29.3756,29.034,29.0403,76000.0
2013-11-12 11:00:00,45.92,46.11,45.77,46.05,137400.0,29.0466,29.1668,28.9518,29.1289,137400.0
2013-11-12 11:30:00,46.03,46.16,46.0,46.02,102700.0,29.1162,29.1985,29.0973,29.1099,102700.0
2013-11-12 12:00:00,46.0,46.06,45.99,46.04,84500.0,29.0973,29.1352,29.0909,29.1226,84500.0
2013-11-12 12:30:00,46.02,46.05,45.96,46.05,77300.0,29.1099,29.1289,29.0719,29.1289,77300.0
2013-11-12 13:00:00,46.05,46.12,45.97,46.04,66000.0,29.1289,29.1732,29.0783,29.1226,66000.0
2013-11-12 13:30:00,46.05,46.16,45.99,46.14,82300.0,29.1289,29.1985,29.0909,29.1858,82300.0
2013-11-12 14:00:00,46.12,46.13,45.96,46.0,83500.0,29.1732,29.1795,29.0719,29.0973,83500.0
2013-11-12 14:30:00,46.01,46.04,45.91,46.02,149400.0,29.1036,29.1226,29.0403,29.1099,149400.0
2013-11-12 15:00:00,46.02,46.06,45.97,46.02,147800.0,29.1099,29.1352,29.0783,29.1099,147800.0
2013-11-12 15:30:00,46.02,46.41,46.02,46.38,380700.0,29.1099,29.3566,29.1099,29.3376,380700.0
2013-11-13 09:30:00,46.24,46.3,45.95,45.98,141900.0,29.2491,29.287,29.0656,29.0846,141900.0
2013-11-13 10:00:00,45.99,46.27,45.7,46.22,208000.0,29.0909,29.268,28.9075,29.2364,208000.0
2013-11-13 10:30:00,46.25,46.75,46.12,46.57,213400.0,29.2554,29.5717,29.1732,29.4578,213400.0
2013-11-13 11:00:00,46.59,46.79,46.5,46.69,138000.0,29.4705,29.597,29.4135,29.5337,138000.0
2013-11-13 11:30:00,46.68,46.82,46.6,46.73,111600.0,29.5274,29.6159,29.4768,29.559,111600.0
2013-11-13 12:00:00,46.73,46.76,46.52,46.7,64800.0,29.559,29.578,29.4262,29.54,64800.0
2013-11-13 12:30:00,46.69,46.7,46.5,46.56,67000.0,29.5337,29.54,29.4135,29.4515,67000.0
2013-11-13 13:00:00,46.56,46.58,46.38,46.52,69700.0,29.4515,29.4641,29.3376,29.4262,69700.0
2013-11-13 13:30:00,46.52,46.52,46.45,46.48,177100.0,29.4262,29.4262,29.3819,29.4009,177100.0
2013-11-13 14:00:00,46.48,46.64,46.45,46.46,80400.0,29.4009,29.5021,29.3819,29.3882,80400.0
2013-11-13 14:30:00,46.46,46.47,46.34,46.39,176600.0,29.3882,29.3945,29.3123,29.3439,176600.0
2013-11-13 15:00:00,46.39,46.4,46.24,46.25,121300.0,29.3439,29.3503,29.2491,29.2554,121300.0
2013-11-13 15:30:00,46.25,46.31,46.22,46.3,295900.0,29.2554,29.2933,29.2364,29.287,295900.0
2013-11-14 09:30:00,46.77,46.77,46.31,46.45,136300.0,29.5843,29.5843,29.2933,29.3819,136300.0
2013-11-14 10:00:00,46.46,46.72,46.25,46.55,94100.0,29.3882,29.5527,29.2554,29.4452,94100.0
2013-11-14 10:30:00,46.5,46.85,46.4,46.71,94100.0,29.4135,29.6349,29.3503,29.5464,94100.0
2013-11-14 11:00:00,46.72,47.02,46.72,46.93,84100.0,29.5527,29.7425,29.5527,29.6855,84100.0
2013-11-14 11:30:00,46.93,47.06,46.62,47.02,91200.0,29.6855,29.7678,29.4894,29.7425,91200.0
2013-11-14 12:00:00,47.05,47.32,46.92,47.27,94900.0,29.7614,29.9322,29.6792,29.9006,94900.0
2013-11-14 12:30:00,47.28,47.43,47.18,47.34,188800.0,29.9069,30.0018,29.8437,29.9449,188800.0
2013-11-14 13:00:00,47.35,47.47,47.31,47.35,69500.0,29.9512,30.0271,29.9259,29.9512,69500.0
2013-11-14 13:30:00,47.34,47.38,47.17,47.17,150000.0,29.9449,29.9702,29.8373,29.8373,150000.0
2013-11-14 14:00:00,47.18,47.18,47.07,47.11,58000.0,29.8437,29.8437,29.7741,29.7994,58000.0
2013-11-14 14:30:00,47.11,47.29,47.1,47.21,163600.0,29.7994,29.9132,29.7931,29.8626,163600.0
2013-11-14 15:00:00,47.19,47.31,47.06,47.1,179800.0,29.85,29.9259,29.7678,29.7931,179800.0
2013-11-14 15:30:00,47.11,47.34,47.09,47.13,284900.0,29.7994,29.9449,29.7867,29.812,284900.0
2013-11-15 09:30:00,47.12,47.45,46.8,47.32,285100.0,29.8057,30.0144,29.6033,29.9322,285100.0
2013-11-15 10:00:00,47.35,47.53,47.33,47.5,220500.0,29.9512,30.0651,29.9385,30.0461,220500.0
2013-11-15 10:30:00,47.5,47.78,47.35,47.71,186200.0,30.0461,30.2232,29.9512,30.1789,186200.0
2013-11-15 11:00:00,47.71,47.71,47.47,47.56,107000.0,30.1789,30.1789,30.0271,30.084,107000.0
2013-11-15 11:30:00,47.53,47.77,47.5,47.69,147900.0,30.0651,30.2169,30.0461,30.1663,147900.0
2013-11-15 12:00:00,47.66,47.86,47.44,47.44,108300.0,30.1473,30.2738,30.0081,30.0081,108300.0
2013-11-15 12:30:00,47.46,47.46,47.2,47.31,94200.0,30.0208,30.0208,29.8563,29.9259,94200.0
2013-11-15 13:00:00,47.3,47.36,47.23,47.35,60800.0,29.9196,29.9575,29.8753,29.9512,60800.0
2013-11-15 13:30:00,47.37,47.41,47.27,47.4,59500.0,29.9638,29.9891,29.9006,29.9828,59500.0
2013-11-15 14:00:00,47.4,47.61,47.4,47.58,80600.0,29.9828,30.1157,29.9828,30.0967,80600.0
2013-11-15 14:30:00,47.56,47.69,47.56,47.69,92300.0,30.084,30.1663,30.084,30.1663,92300.0
2013-11-15 15:00:00,47.69,47.83,47.67,47.78,147000.0,30.1663,30.2548,30.1536,30.2232,147000.0
2013-11-15 15:30:00,47.79,48.05,47.77,47.96,441200.0,30.2295,30.394,30.2169,30.337,441200.0
2013-11-18 09:30:00,47.97,48.12,47.83,47.98,208800.0,30.3434,30.4383,30.2548,30.3497,208800.0
2013-11-18 10:00:00,47.98,48.04,47.82,47.86,167000.0,30.3497,30.3877,30.2485,30.2738,167000.0
2013-11-18 10:30:00,47.83,48.13,47.78,47.86,103100.0,30.2548,30.4446,30.2232,30.2738,103100.0
2013-11-18 11:00:00,47.85,48.02,47.82,47.97,79700.0,30.2675,30.375,30.2485,30.3434,79700.0
2013-11-18 11:30:00,47.94,48.22,47.91,48.11,168800.0,30.3244,30.5015,30.3054,30.4319,168800.0
2013-11-18 12:00:00,48.11,48.17,48.04,48.06,93800.0,30.4319,30.4699,30.3877,30.4003,93800.0
2013-11-18 12:30:00,48.06,48.35,48.06,48.33,122700.0,30.4003,30.5837,30.4003,30.5711,122700.0
2013-11-18 13:00:00,48.33,48.47,48.24,48.45,116200.0,30.5711,30.6596,30.5142,30.647,116200.0
2013-11-18 13:30:00,48.44,48.57,48.44,48.55,91400.0,30.6407,30.7229,30.6407,30.7103,91400.0
2013-11-18 14:00:00,48.53,48.55,48.27,48.3,67700.0,30.6976,30.7103,30.5331,30.5521,67700.0
2013-11-18 14:30:00,48.3,48.32,48.19,48.26,140600.0,30.5521,30.5648,30.4825,30.5268,140600.0
2013-11-18 15:00:00,48.26,48.29,48.23,48.23,185100.0,30.5268,30.5458,30.5078,30.5078,185100.0
2013-11-18 15:30:00,48.22,48.22,48.13,48.17,259600.0,30.5015,30.5015,30.4446,30.4699,259600.0
2013-11-19 09:30:00,48.32,48.32,47.31,47.45,157900.0,30.5648,30.5648,29.9259,30.0144,157900.0
2013-11-19 10:00:00,47.49,47.6,47.4,47.58,114200.0,30.0397,30.1093,29.9828,30.0967,114200.0
2013-11-19 10:30:00,47.57,47.69,47.47,47.67,117200.0,30.0904,30.1663,30.0271,30.1536,117200.0
2013-11-19 11:00:00,47.66,47.75,47.55,47.63,155500.0,30.1473,30.2042,30.0777,30.1283,155500.0
2013-11-19 11:30:00,47.61,47.61,47.43,47.5,147400.0,30.1157,30.1157,30.0018,30.0461,147400.0
2013-11-19 12:00:00,47.5,47.52,47.45,47.48,130000.0,30.0461,30.0587,30.0144,30.0334,130000.0
2013-11-19 12:30:00,47.48,47.55,47.47,47.52,47200.0,30.0334,30.0777,30.0271,30.0587,47200.0
2013-11-19 13:00:00,47.52,47.53,47.1,47.14,76400.0,30.0587,30.0651,29.7931,29.8184,76400.0
2013-11-19 13:30:00,47.15,47.33,47.12,47.3,52700.0,29.8247,29.9385,29.8057,29.9196,52700.0
2013-11-19 14:00:00,47.3,47.4,47.25,47.3,79400.0,29.9196,29.9828,29.8879,29.9196,79400.0
2013-11-19 14:30:00,47.31,47.35,47.26,47.34,86400.0,29.9259,29.9512,29.8943,29.9449,86400.0
2013-11-19 15:00:00,47.35,47.51,47.34,47.36,47100.0,29.9512,30.0524,29.9449,29.9575,47100.0
2013-11-19 15:30:00,47.36,47.44,47.27,47.31,179900.0,29.9575,30.0081,29.9006,29.9259,179900.0
2013-11-20 09:30:00,47.26,47.3,46.88,47.2,81100.0,29.8943,29.9196,29.6539,29.8563,81100.0
2013-11-20 10:00:00,47.21,47.76,47.2,47.56,117300.0,29.8626,30.2105,29.8563,30.084,117300.0
2013-11-20 10:30:00,47.63,47.72,47.35,47.41,67300.0,30.1283,30.1852,29.9512,29.9891,67300.0
2013-11-20 11:00:00,47.42,47.59,47.36,47.55,51700.0,29.9955,30.103,29.9575,30.0777,51700.0
2013-11-20 11:30:00,47.52,47.64,47.36,47.6,50400.0,30.0587,30.1346,29.9575,30.1093,50400.0
2013-11-20 12:00:00,47.6,47.61,47.43,47.46,30400.0,30.1093,30.1157,30.0018,30.0208,30400.0
2013-11-20 12:30:00,47.47,47.52,47.28,47.29,38600.0,30.0271,30.0587,29.9069,29.9132,38600.0
2013-11-20 13:00:00,47.3,47.37,47.28,47.32,41800.0,29.9196,29.9638,29.9069,29.9322,41800.0
2013-11-20 13:30:00,47.3,47.39,47.29,47.33,23900.0,29.9196,29.9765,29.9132,29.9385,23900.0
2013-11-20 14:00:00,47.33,47.34,47.05,47.21,80400.0,29.9385,29.9449,29.7614,29.8626,80400.0
2013-11-20 14:30:00,47.19,47.21,47.05,47.12,118300.0,29.85,29.8626,29.7614,29.8057,118300.0
2013-11-20 15:00:00,47.13,47.14,46.88,46.91,190100.0,29.812,29.8184,29.6539,29.6729,190100.0
2013-11-20 15:30:00,46.9,47.05,46.78,47.03,278700.0,29.6665,29.7614,29.5906,29.7488,278700.0
2013-11-21 09:30:00,47.12,47.41,46.78,47.09,54000.0,29.8057,29.9891,29.5906,29.7867,54000.0
2013-11-21 10:00:00,47.07,47.44,47.05,47.23,102700.0,29.7741,30.0081,29.7614,29.8753,102700.0
2013-11-21 10:30:00,47.18,47.64,47.14,47.55,99300.0,29.8437,30.1346,29.8184,30.0777,99300.0
2013-11-21 11:00:00,47.54,47.59,47.4,47.52,89900.0,30.0714,30.103,29.9828,30.0587,89900.0
2013-11-21 11:30:00,47.53,47.72,47.46,47.57,102300.0,30.0651,30.1852,30.0208,30.0904,102300.0
2013-11-21 12:00:00,47.55,47.6,47.54,47.56,50400.0,30.0777,30.1093,30.0714,30.084,50400.0
2013-11-21 12:30:00,47.55,47.58,47.45,47.48,49200.0,30.0777,30.0967,30.0144,30.0334,49200.0
2013-11-21 13:00:00,47.48,47.74,47.46,47.68,124500.0,30.0334,30.1979,30.0208,30.1599,124500.0
2013-11-21 13:30:00,47.68,47.68,47.58,47.61,46500.0,30.1599,30.1599,30.0967,30.1157,46500.0
2013-11-21 14:00:00,47.6,47.65,47.58,47.6,69800.0,30.1093,30.141,30.0967,30.1093,69800.0
2013-11-21 14:30:00,47.59,47.65,47.58,47.6,52200.0,30.103,30.141,30.0967,30.1093,52200.0
2013-11-21 15:00:00,47.6,47.66,47.52,47.56,121300.0,30.1093,30.1473,30.0587,30.084,121300.0
2013-11-21 15:30:00,47.56,47.58,47.5,47.55,224900.0,30.084,30.0967,30.0461,30.0777,224900.0
2013-11-22 09:30:00,47.49,47.69,47.1,47.34,74700.0,30.0397,30.1663,29.7931,29.9449,74700.0
2013-11-22 10:00:00,47.39,47.43,47.1,47.1,82500.0,29.9765,30.0018,29.7931,29.7931,82500.0
2013-11-22 10:30:00,47.1,47.23,46.9,46.97,79500.0,29.7931,29.8753,29.6665,29.7108,79500.0
2013-11-22 11:00:00,46.98,47.0,46.84,46.87,106800.0,29.7171,29.7298,29.6286,29.6476,106800.0
2013-11-22 11:30:00,46.84,46.88,46.5,46.71,116100.0,29.6286,29.6539,29.4135,29.5464,116100.0
2013-11-22 12:00:00,46.72,46.76,46.67,46.71,68000.0,29.5527,29.578,29.5211,29.5464,68000.0
2013-11-22 12:30:00,46.69,46.85,46.57,46.83,95100.0,29.5337,29.6349,29.4578,29.6223,95100.0
2013-11-22 13:00:00,46.83,46.86,46.73,46.85,82600.0,29.6223,29.6412,29.559,29.6349,82600.0
2013-11-22 13:30:00,46.86,46.86,46.68,46.71,70100.0,29.6412,29.6412,29.5274,29.5464,70100.0
2013-11-22 14:00:00,46.7,46.77,46.65,46.74,60200.0,29.54,29.5843,29.5084,29.5653,60200.0
2013-11-22 14:30:00,46.76,46.87,46.7,46.8,59300.0,29.578,29.6476,29.54,29.6033,59300.0
2013-11-22 15:00:00,46.79,47.0,46.76,47.0,83400.0,29.597,29.7298,29.578,29.7298,83400.0
2013-11-22 15:30:00,46.98,47.02,46.9,46.93,170400.0,29.7171,29.7425,29.6665,29.6855,170400.0
2013-11-25 09:30:00,46.71,47.19,46.5,46.55,83300.0,29.5464,29.85,29.4135,29.4452,83300.0
2013-11-25 10:00:00,46.55,46.62,46.28,46.48,99500.0,29.4452,29.4894,29.2744,29.4009,99500.0
2013-11-25 10:30:00,46.48,46.79,46.46,46.61,86600.0,29.4009,29.597,29.3882,29.4831,86600.0
2013-11-25 11:00:00,46.62,46.67,46.55,46.59,49800.0,29.4894,29.5211,29.4452,29.4705,49800.0
2013-11-25 11:30:00,46.59,46.69,46.58,46.63,67600.0,29.4705,29.5337,29.4641,29.4958,67600.0
2013-11-25 12:00:00,46.62,46.64,46.56,46.62,83700.0,29.4894,29.5021,29.4515,29.4894,83700.0
2013-11-25 12:30:00,46.62,46.75,46.62,46.7,60900.0,29.4894,29.5717,29.4894,29.54,60900.0
2013-11-25 13:00:00,46.71,46.78,46.63,46.68,54600.0,29.5464,29.5906,29.4958,29.5274,54600.0
2013-11-25 13:30:00,46.68,46.76,46.68,46.72,65200.0,29.5274,29.578,29.5274,29.5527,65200.0
2013-11-25 14:00:00,46.71,46.74,46.55,46.61,62500.0,29.5464,29.5653,29.4452,29.4831,62500.0
2013-11-25 14:30:00,46.62,46.76,46.58,46.67,100900.0,29.4894,29.578,29.4641,29.5211,100900.0
2013-11-25 15:00:00,46.67,46.67,46.54,46.64,111300.0,29.5211,29.5211,29.4388,29.5021,111300.0
2013-11-25 15:30:00,46.65,46.71,46.6,46.69,151300.0,29.5084,29.5464,29.4768,29.5337,151300.0
2013-11-26 09:30:00,46.78,46.89,46.42,46.47,79000.0,29.5906,29.6602,29.3629,29.3945,79000.0
2013-11-26 10:00:00,46.49,46.6,46.33,46.38,112700.0,29.4072,29.4768,29.306,29.3376,112700.0
2013-11-26 10:30:00,46.38,46.59,46.36,46.59,131600.0,29.3376,29.4705,29.325,29.4705,131600.0
2013-11-26 11:00:00,46.61,46.71,46.5,46.53,96000.0,29.4831,29.5464,29.4135,29.4325,96000.0
2013-11-26 11:30:00,46.59,46.63,46.5,46.62,54600.0,29.4705,29.4958,29.4135,29.4894,54600.0
2013-11-26 12:00:00,46.61,46.8,46.58,46.69,83600.0,29.4831,29.6033,29.4641,29.5337,83600.0
2013-11-26 12:30:00,46.68,46.73,46.58,46.66,71800.0,29.5274,29.559,29.4641,29.5147,71800.0
2013-11-26 13:00:00,46.66,46.72,46.62,46.67,61100.0,29.5147,29.5527,29.4894,29.5211,61100.0
2013-11-26 13:30:00,46.68,46.72,46.63,46.66,48100.0,29.5274,29.5527,29.4958,29.5147,48100.0
2013-11-26 14:00:00,46.66,46.68,46.63,46.63,35900.0,29.5147,29.5274,29.4958,29.4958,35900.0
2013-11-26 14:30:00,46.63,46.69,46.63,46.66,43100.0,29.4958,29.5337,29.4958,29.5147,43100.0
2013-11-26 15:00:00,46.66,46.72,46.65,46.7,72000.0,29.5147,29.5527,29.5084,29.54,72000.0
2013-11-26 15:30:00,46.69,46.77,46.56,46.56,225800.0,29.5337,29.5843,29.4515,29.4515,225800.0
2013-11-27 09:30:00,46.78,46.99,46.61,46.98,83000.0,29.5906,29.7235,29.4831,29.7171,83000.0
2013-11-27 10:00:00,46.97,47.1,46.82,46.95,63700.0,29.7108,29.7931,29.6159,29.6982,63700.0
2013-11-27 10:30:00,46.92,47.16,46.92,47.1,66400.0,29.6792,29.831,29.6792,29.7931,66400.0
2013-11-27 11:00:00,47.11,47.12,46.91,46.94,54900.0,29.7994,29.8057,29.6729,29.6918,54900.0
2013-11-27 11:30:00,46.95,47.12,46.95,47.1,64100.0,29.6982,29.8057,29.6982,29.7931,64100.0
2013-11-27 12:00:00,47.12,47.22,47.03,47.06,57000.0,29.8057,29.869,29.7488,29.7678,57000.0
2013-11-27 12:30:00,47.05,47.13,46.96,47.01,47700.0,29.7614,29.812,29.7045,29.7361,47700.0
2013-11-27 13:00:00,47.01,47.13,47.0,47.06,49500.0,29.7361,29.812,29.7298,29.7678,49500.0
2013-11-27 13:30:00,47.06,47.12,46.97,46.98,81800.0,29.7678,29.8057,29.7108,29.7171,81800.0
2013-11-27 14:00:00,46.98,47.11,46.88,47.05,50500.0,29.7171,29.7994,29.6539,29.7614,50500.0
2013-11-27 14:30:00,47.08,47.25,47.08,47.23,52000.0,29.7804,29.8879,29.7804,29.8753,52000.0
2013-11-27 15:00:00,47.23,47.25,47.13,47.2,98800.0,29.8753,29.8879,29.812,29.8563,98800.0
2013-11-27 15:30:00,47.21,47.25,47.05,47.24,162400.0,29.8626,29.8879,29.7614,29.8816,162400.0
2013-11-29 09:30:00,47.5,47.65,47.29,47.58,81400.0,30.0461,30.141,29.9132,30.0967,81400.0
2013-11-29 10:00:00,47.57,47.58,47.15,47.18,164700.0,30.0904,30.0967,29.8247,29.8437,164700.0
2013-11-29 10:30:00,47.17,47.5,47.11,47.35,100900.0,29.8373,30.0461,29.7994,29.9512,100900.0
2013-11-29 11:00:00,47.33,47.36,47.17,47.28,79900.0,29.9385,29.9575,29.8373,29.9069,79900.0
2013-11-29 11:30:00,47.29,47.53,47.27,47.37,108600.0,29.9132,30.0651,29.9006,29.9638,108600.0
2013-11-29 12:00:00,47.38,47.52,47.27,47.5,105800.0,29.9702,30.0587,29.9006,30.0461,105800.0
2013-11-29 12:30:00,47.49,47.52,47.24,47.24,122200.0,30.0397,30.0587,29.8816,29.8816,122200.0
2013-12-02 09:30:00,47.08,47.17,46.5,46.5,73000.0,29.7804,29.8373,29.4135,29.4135,73000.0
2013-12-02 10:00:00,46.5,46.68,46.33,46.5,91000.0,29.4135,29.5274,29.306,29.4135,91000.0
2013-12-02 10:30:00,46.49,46.54,46.06,46.19,85200.0,29.4072,29.4388,29.1352,29.2174,85200.0
2013-12-02 11:00:00,46.2,46.24,45.98,46.05,118300.0,29.2238,29.2491,29.0846,29.1289,118300.0
2013-12-02 11:30:00,46.06,46.06,45.7,46.0,169500.0,29.1352,29.1352,28.9075,29.0973,169500.0
2013-12-02 12:00:00,46.0,46.17,45.94,46.13,56200.0,29.0973,29.2048,29.0593,29.1795,56200.0
2013-12-02 12:30:00,46.13,46.2,45.77,45.78,57400.0,29.1795,29.2238,28.9518,28.9581,57400.0
2013-12-02 13:00:00,45.79,45.84,45.74,45.75,48100.0,28.9644,28.996,28.9328,28.9391,48100.0
2013-12-02 13:30:00,45.75,45.81,45.51,45.62,76000.0,28.9391,28.9771,28.7873,28.8569,76000.0
2013-12-02 14:00:00,45.62,45.71,45.42,45.69,85900.0,28.8569,28.9138,28.7304,28.9012,85900.0
2013-12-02 14:30:00,45.69,45.98,45.69,45.84,118400.0,28.9012,29.0846,28.9012,28.996,118400.0
2013-12-02 15:00:00,45.81,45.9,45.77,45.88,77500.0,28.9771,29.034,28.9518,29.0213,77500.0
2013-12-02 15:30:00,45.88,46.08,45.87,45.93,225400.0,29.0213,29.1479,29.015,29.053,225400.0
2013-12-03 09:30:00,44.98,44.99,43.04,43.51,756900.0,28.4521,28.4584,27.2249,27.5222,756900.0
2013-12-03 10:00:00,43.52,43.9,43.1,43.38,586700.0,27.5285,27.7689,27.2629,27.44,586700.0
2013-12-03 10:30:00,43.39,43.55,43.25,43.26,299300.0,27.4463,27.5475,27.3577,27.3641,299300.0
2013-12-03 11:00:00,43.26,44.0,43.25,43.98,628200.0,27.3641,27.8322,27.3577,27.8195,628200.0
2013-12-03 11:30:00,43.98,44.15,43.94,44.04,436900.0,27.8195,27.927,27.7942,27.8575,436900.0
2013-12-03 12:00:00,44.02,44.23,44.0,44.08,233100.0,27.8448,27.9776,27.8322,27.8828,233100.0
2013-12-03 12:30:00,44.09,44.25,44.05,44.08,190300.0,27.8891,27.9903,27.8638,27.8828,190300.0
2013-12-03 13:00:00,44.07,44.38,44.06,44.15,292700.0,27.8764,28.0725,27.8701,27.927,292700.0
2013-12-03 13:30:00,44.16,44.25,44.06,44.07,142900.0,27.9334,27.9903,27.8701,27.8764,142900.0
2013-12-03 14:00:00,44.07,44.18,44.04,44.18,145500.0,27.8764,27.946,27.8575,27.946,145500.0
2013-12-03 14:30:00,44.19,44.7,44.18,44.63,169900.0,27.9523,28.2749,27.946,28.2307,169900.0
2013-12-03 15:00:00,44.63,44.63,44.33,44.39,226200.0,28.2307,28.2307,28.0409,28.0788,226200.0
2013-12-03 15:30:00,44.4,44.57,44.31,44.54,436000.0,28.0852,28.1927,28.0282,28.1737,436000.0
2013-12-04 09:30:00,44.12,44.44,43.91,44.28,162300.0,27.9081,28.1105,27.7752,28.0093,162300.0
2013-12-04 10:00:00,44.29,45.24,44.26,45.23,261100.0,28.0156,28.6165,27.9966,28.6102,261100.0
2013-12-04 10:30:00,45.23,45.9,45.23,45.86,194100.0,28.6102,29.034,28.6102,29.0087,194100.0
2013-12-04 11:00:00,45.84,45.84,45.29,45.29,126200.0,28.996,28.996,28.6481,28.6481,126200.0
2013-12-04 11:30:00,45.3,45.36,45.1,45.16,127100.0,28.6545,28.6924,28.528,28.5659,127100.0
2013-12-04 12:00:00,45.15,45.16,44.89,45.01,117100.0,28.5596,28.5659,28.3951,28.471,117100.0
2013-12-04 12:30:00,44.98,45.35,44.97,45.15,85900.0,28.4521,28.6861,28.4457,28.5596,85900.0
2013-12-04 13:00:00,45.14,45.14,44.81,44.84,111900.0,28.5533,28.5533,28.3445,28.3635,111900.0
2013-12-04 13:30:00,44.82,44.85,44.59,44.81,116500.0,28.3508,28.3698,28.2054,28.3445,116500.0
2013-12-04 14:00:00,44.81,45.01,44.67,45.01,108200.0,28.3445,28.471,28.256,28.471,108200.0
2013-12-04 14:30:00,45.0,45.08,44.81,45.05,120600.0,28.4647,28.5153,28.3445,28.4963,120600.0
2013-12-04 15:00:00,45.03,45.04,44.81,45.04,197700.0,28.4837,28.49,28.3445,28.49,197700.0
2013-12-04 15:30:00,45.02,45.12,44.94,45.01,388900.0,28.4774,28.5406,28.4267,28.471,388900.0
2013-12-05 09:30:00,45.0,45.5,44.94,45.28,169200.0,28.4647,28.781,28.4267,28.6418,169200.0
2013-12-05 10:00:00,45.3,45.42,45.13,45.38,182500.0,28.6545,28.7304,28.5469,28.7051,182500.0
2013-12-05 10:30:00,45.41,45.67,45.38,45.6,128100.0,28.724,28.8885,28.7051,28.8442,128100.0
2013-12-05 11:00:00,45.61,46.09,45.6,45.92,191600.0,28.8506,29.1542,28.8442,29.0466,191600.0
2013-12-05 11:30:00,45.93,46.1,45.89,45.94,82000.0,29.053,29.1605,29.0277,29.0593,82000.0
2013-12-05 12:00:00,45.92,46.04,45.86,45.86,55900.0,29.0466,29.1226,29.0087,29.0087,55900.0
2013-12-05 12:30:00,45.86,46.22,45.85,46.2,107500.0,29.0087,29.2364,29.0024,29.2238,107500.0
2013-12-05 13:00:00,46.19,46.22,46.08,46.2,98100.0,29.2174,29.2364,29.1479,29.2238,98100.0
2013-12-05 13:30:00,46.19,46.3,46.12,46.29,68800.0,29.2174,29.287,29.1732,29.2807,68800.0
2013-12-05 14:00:00,46.29,46.41,46.21,46.24,93600.0,29.2807,29.3566,29.2301,29.2491,93600.0
2013-12-05 14:30:00,46.26,46.5,46.26,46.45,185200.0,29.2617,29.4135,29.2617,29.3819,185200.0
2013-12-05 15:00:00,46.44,46.51,46.37,46.47,200200.0,29.3756,29.4199,29.3313,29.3945,200200.0
2013-12-05 15:30:00,46.45,46.65,46.24,46.24,1008100.0,29.3819,29.5084,29.2491,29.2491,1008100.0
2013-12-06 09:30:00,46.59,46.85,46.38,46.81,167800.0,29.4705,29.6349,29.3376,29.6096,167800.0
2013-12-06 10:00:00,46.83,46.92,46.33,46.44,168900.0,29.6223,29.6792,29.306,29.3756,168900.0
2013-12-06 10:30:00,46.41,46.47,46.27,46.31,177200.0,29.3566,29.3945,29.268,29.2933,177200.0
2013-12-06 11:00:00,46.3,46.37,46.27,46.29,59900.0,29.287,29.3313,29.268,29.2807,59900.0
2013-12-06 11:30:00,46.3,46.37,46.2,46.26,51000.0,29.287,29.3313,29.2238,29.2617,51000.0
2013-12-06 12:00:00,46.25,46.27,46.18,46.22,38200.0,29.2554,29.268,29.2111,29.2364,38200.0
2013-12-06 12:30:00,46.22,46.26,46.18,46.21,52700.0,29.2364,29.2617,29.2111,29.2301,52700.0
2013-12-06 13:00:00,46.22,46.34,46.01,46.01,67400.0,29.2364,29.3123,29.1036,29.1036,67400.0
2013-12-06 13:30:00,46.0,46.0,45.92,45.96,53000.0,29.0973,29.0973,29.0466,29.0719,53000.0
2013-12-06 14:00:00,45.95,46.15,45.93,46.13,37500.0,29.0656,29.1921,29.053,29.1795,37500.0
2013-12-06 14:30:00,46.14,46.15,45.89,45.9,114000.0,29.1858,29.1921,29.0277,29.034,114000.0
2013-12-06 15:00:00,45.9,46.03,45.82,46.0,117900.0,29.034,29.1162,28.9834,29.0973,117900.0
2013-12-06 15:30:00,45.98,46.07,45.81,46.02,282200.0,29.0846,29.1415,28.9771,29.1099,282200.0
2013-12-09 09:30:00,45.93,46.1,45.52,45.65,95200.0,29.053,29.1605,28.7936,28.8759,95200.0
2013-12-09 10:00:00,45.71,45.88,45.52,45.57,53200.0,28.9138,29.0213,28.7936,28.8253,53200.0
2013-12-09 10:30:00,45.57,45.7,45.55,45.63,63800.0,28.8253,28.9075,28.8126,28.8632,63800.0
2013-12-09 11:00:00,45.63,45.82,45.59,45.74,65600.0,28.8632,28.9834,28.8379,28.9328,65600.0
2013-12-09 11:30:00,45.74,45.84,45.68,45.69,77300.0,28.9328,28.996,28.8948,28.9012,77300.0
2013-12-09 12:00:00,45.73,46.05,45.68,46.02,136300.0,28.9265,29.1289,28.8948,29.1099,136300.0
2013-12-09 12:30:00,46.02,46.04,45.88,45.92,59700.0,29.1099,29.1226,29.0213,29.0466,59700.0
2013-12-09 13:00:00,45.96,46.0,45.86,45.91,45700.0,29.0719,29.0973,29.0087,29.0403,45700.0
2013-12-09 13:30:00,45.92,45.96,45.75,45.77,60900.0,29.0466,29.0719,28.9391,28.9518,60900.0
2013-12-09 14:00:00,45.79,45.82,45.66,45.7,64000.0,28.9644,28.9834,28.8822,28.9075,64000.0
2013-12-09 14:30:00,45.7,45.73,45.52,45.53,148000.0,28.9075,28.9265,28.7936,28.8,148000.0
2013-12-09 15:00:00,45.52,45.64,45.46,45.52,188000.0,28.7936,28.8695,28.7557,28.7936,188000.0
2013-12-09 15:30:00,45.52,45.69,45.52,45.62,402300.0,28.7936,28.9012,28.7936,28.8569,402300.0
2013-12-10 09:30:00,45.6,45.98,45.53,45.78,112500.0,28.8442,29.0846,28.8,28.9581,112500.0
2013-12-10 10:00:00,45.8,45.87,45.5,45.79,135100.0,28.9707,29.015,28.781,28.9644,135100.0
2013-12-10 10:30:00,45.77,46.09,45.74,46.02,125600.0,28.9518,29.1542,28.9328,29.1099,125600.0
2013-12-10 11:00:00,46.0,46.02,45.89,45.98,92600.0,29.0973,29.1099,29.0277,29.0846,92600.0
2013-12-10 11:30:00,45.99,46.65,45.88,46.65,135600.0,29.0909,29.5084,29.0213,29.5084,135600.0
2013-12-10 12:00:00,46.66,46.75,46.46,46.7,81300.0,29.5147,29.5717,29.3882,29.54,81300.0
2013-12-10 12:30:00,46.7,47.1,46.64,47.02,80200.0,29.54,29.7931,29.5021,29.7425,80200.0
2013-12-10 13:00:00,47.01,47.01,46.75,46.82,56500.0,29.7361,29.7361,29.5717,29.6159,56500.0
2013-12-10 13:30:00,46.83,46.92,46.73,46.82,57900.0,29.6223,29.6792,29.559,29.6159,57900.0
2013-12-10 14:00:00,46.85,46.9,46.71,46.84,69000.0,29.6349,29.6665,29.5464,29.6286,69000.0
2013-12-10 14:30:00,46.83,46.84,46.66,46.69,360200.0,29.6223,29.6286,29.5147,29.5337,360200.0
2013-12-10 15:00:00,46.69,46.83,46.59,46.79,141000.0,29.5337,29.6223,29.4705,29.597,141000.0
2013-12-10 15:30:00,46.77,46.94,46.66,46.75,405200.0,29.5843,29.6918,29.5147,29.5717,405200.0
2013-12-11 09:30:00,46.05,46.26,45.25,45.69,197500.0,29.6284,29.7636,29.1137,29.3968,197500.0
2013-12-11 10:00:00,45.77,46.1,45.62,45.84,119500.0,29.4483,29.6606,29.3518,29.4933,119500.0
2013-12-11 10:30:00,45.84,45.89,45.65,45.86,80500.0,29.4933,29.5255,29.3711,29.5062,80500.0
2013-12-11 11:00:00,45.85,45.88,45.63,45.78,94700.0,29.4998,29.5191,29.3582,29.4547,94700.0
2013-12-11 11:30:00,45.78,45.92,45.7,45.87,87800.0,29.4547,29.5448,29.4033,29.5126,87800.0
2013-12-11 12:00:00,45.88,45.88,45.68,45.79,103400.0,29.5191,29.5191,29.3904,29.4612,103400.0
2013-12-11 12:30:00,45.79,45.85,45.68,45.76,75100.0,29.4612,29.4998,29.3904,29.4419,75100.0
2013-12-11 13:00:00,45.76,45.81,45.68,45.73,61600.0,29.4419,29.474,29.3904,29.4226,61600.0
2013-12-11 13:30:00,45.72,45.82,45.59,45.77,86700.0,29.4161,29.4805,29.3325,29.4483,86700.0
2013-12-11 14:00:00,45.78,45.78,45.42,45.52,114900.0,29.4547,29.4547,29.2231,29.2874,114900.0
2013-12-11 14:30:00,45.52,45.55,45.15,45.53,196300.0,29.2874,29.3068,29.0494,29.2939,196300.0
2013-12-11 15:00:00,45.54,45.66,45.41,45.56,132200.0,29.3003,29.3775,29.2167,29.3132,132200.0
2013-12-11 15:30:00,45.56,45.66,45.29,45.47,395900.0,29.3132,29.3775,29.1395,29.2553,395900.0
2013-12-12 09:30:00,45.34,45.4,45.01,45.21,86800.0,29.1716,29.2102,28.9593,29.088,86800.0
2013-12-12 10:00:00,45.19,45.26,44.37,44.52,214600.0,29.0751,29.1202,28.5475,28.6441,214600.0
2013-12-12 10:30:00,44.53,44.85,44.44,44.73,106500.0,28.6505,28.8564,28.5926,28.7792,106500.0
2013-12-12 11:00:00,44.72,44.95,44.6,44.66,90800.0,28.7727,28.9207,28.6955,28.7341,90800.0
2013-12-12 11:30:00,44.65,44.78,44.59,44.76,73800.0,28.7277,28.8113,28.6891,28.7985,73800.0
2013-12-12 12:00:00,44.77,44.88,44.64,44.84,84500.0,28.8049,28.8757,28.7213,28.8499,84500.0
2013-12-12 12:30:00,44.83,44.97,44.79,44.94,70600.0,28.8435,28.9336,28.8178,28.9143,70600.0
2013-12-12 13:00:00,44.93,45.05,44.86,45.03,78200.0,28.9078,28.9851,28.8628,28.9722,78200.0
2013-12-12 13:30:00,45.03,45.15,44.91,44.91,98900.0,28.9722,29.0494,28.895,28.895,98900.0
2013-12-12 14:00:00,44.91,45.05,44.9,44.9,87700.0,28.895,28.9851,28.8885,28.8885,87700.0
2013-12-12 14:30:00,44.91,45.14,44.91,45.14,170100.0,28.895,29.043,28.895,29.043,170100.0
2013-12-12 15:00:00,45.16,45.16,44.97,44.99,146900.0,29.0558,29.0558,28.9336,28.9464,146900.0
2013-12-12 15:30:00,44.99,45.03,44.56,44.62,354500.0,28.9464,28.9722,28.6698,28.7084,354500.0
2013-12-13 09:30:00,44.78,45.51,44.54,44.55,117000.0,28.8113,29.281,28.6569,28.6634,117000.0
2013-12-13 10:00:00,44.62,44.76,44.41,44.66,49600.0,28.7084,28.7985,28.5733,28.7341,49600.0
2013-12-13 10:30:00,44.69,44.98,44.66,44.85,46400.0,28.7534,28.94,28.7341,28.8564,46400.0
2013-12-13 11:00:00,44.85,44.91,44.66,44.79,81800.0,28.8564,28.895,28.7341,28.8178,81800.0
2013-12-13 11:30:00,44.79,44.93,44.73,44.84,73800.0,28.8178,28.9078,28.7792,28.8499,73800.0
2013-12-13 12:00:00,44.86,44.94,44.79,44.86,64900.0,28.8628,28.9143,28.8178,28.8628,64900.0
2013-12-13 12:30:00,44.83,44.83,44.7,44.77,71600.0,28.8435,28.8435,28.7599,28.8049,71600.0
2013-12-13 13:00:00,44.79,44.82,44.7,44.77,86400.0,28.8178,28.8371,28.7599,28.8049,86400.0
2013-12-13 13:30:00,44.79,44.86,44.72,44.83,94400.0,28.8178,28.8628,28.7727,28.8435,94400.0
2013-12-13 14:00:00,44.84,44.84,44.56,44.6,131800.0,28.8499,28.8499,28.6698,28.6955,131800.0
2013-12-13 14:30:00,44.63,44.7,44.52,44.54,93100.0,28.7148,28.7599,28.6441,28.6569,93100.0
2013-12-13 15:00:00,44.55,44.73,44.54,44.68,118000.0,28.6634,28.7792,28.6569,28.747,118000.0
2013-12-13 15:30:00,44.68,44.77,44.59,44.62,314400.0,28.747,28.8049,28.6891,28.7084,314400.0
2013-12-16 09:30:00,44.5,44.97,44.41,44.78,101300.0,28.6312,28.9336,28.5733,28.8113,101300.0
2013-12-16 10:00:00,44.8,44.86,44.66,44.76,62900.0,28.8242,28.8628,28.7341,28.7985,62900.0
2013-12-16 10:30:00,44.76,44.85,44.65,44.77,69700.0,28.7985,28.8564,28.7277,28.8049,69700.0
2013-12-16 11:00:00,44.77,44.8,44.62,44.71,68900.0,28.8049,28.8242,28.7084,28.7663,68900.0
2013-12-16 11:30:00,44.7,44.76,44.55,44.7,582300.0,28.7599,28.7985,28.6634,28.7599,582300.0
2013-12-16 12:00:00,44.71,44.77,44.65,44.74,101000.0,28.7663,28.8049,28.7277,28.7856,101000.0
2013-12-16 12:30:00,44.73,44.77,44.65,44.66,118200.0,28.7792,28.8049,28.7277,28.7341,118200.0
2013-12-16 13:00:00,44.67,44.69,44.53,44.56,87400.0,28.7406,28.7534,28.6505,28.6698,87400.0
2013-12-16 13:30:00,44.56,44.57,44.45,44.47,130000.0,28.6698,28.6762,28.599,28.6119,130000.0
2013-12-16 14:00:00,44.46,44.69,44.46,44.63,79600.0,28.6054,28.7534,28.6054,28.7148,79600.0
2013-12-16 14:30:00,44.63,44.69,44.55,44.62,108300.0,28.7148,28.7534,28.6634,28.7084,108300.0
2013-12-16 15:00:00,44.64,44.87,44.61,44.86,89400.0,28.7213,28.8692,28.702,28.8628,89400.0
2013-12-16 15:30:00,44.86,45.04,44.84,44.94,211400.0,28.8628,28.9786,28.8499,28.9143,211400.0
2013-12-17 09:30:00,44.86,45.28,44.76,45.19,77700.0,28.8628,29.133,28.7985,29.0751,77700.0
2013-12-17 10:00:00,45.27,45.38,45.12,45.15,123100.0,29.1266,29.1974,29.0301,29.0494,123100.0
2013-12-17 10:30:00,45.17,45.22,45.06,45.17,151300.0,29.0623,29.0944,28.9915,29.0623,151300.0
2013-12-17 11:00:00,45.17,45.54,45.14,45.52,122600.0,29.0623,29.3003,29.043,29.2874,122600.0
2013-12-17 11:30:00,45.54,45.84,45.51,45.77,71800.0,29.3003,29.4933,29.281,29.4483,71800.0
2013-12-17 12:00:00,45.78,45.97,45.6,45.69,166900.0,29.4547,29.577,29.3389,29.3968,166900.0
2013-12-17 12:30:00,45.69,45.84,45.69,45.84,133200.0,29.3968,29.4933,29.3968,29.4933,133200.0
2013-12-17 13:00:00,45.84,46.04,45.82,45.98,57500.0,29.4933,29.622,29.4805,29.5834,57500.0
2013-12-17 13:30:00,45.96,46.15,45.93,46.15,70100.0,29.5705,29.6928,29.5512,29.6928,70100.0
2013-12-17 14:00:00,46.15,46.28,46.11,46.2,90400.0,29.6928,29.7764,29.6671,29.725,90400.0
2013-12-17 14:30:00,46.21,46.31,46.17,46.26,87700.0,29.7314,29.7957,29.7057,29.7636,87700.0
2013-12-17 15:00:00,46.25,46.32,46.24,46.25,134100.0,29.7571,29.8022,29.7507,29.7571,134100.0
2013-12-17 15:30:00,46.25,46.3,46.16,46.2,357100.0,29.7571,29.7893,29.6992,29.725,357100.0
2013-12-18 09:30:00,45.88,46.17,45.42,45.75,133900.0,29.5191,29.7057,29.2231,29.4354,133900.0
2013-12-18 10:00:00,45.75,45.93,45.69,45.85,116500.0,29.4354,29.5512,29.3968,29.4998,116500.0
2013-12-18 10:30:00,45.85,45.91,45.73,45.86,120700.0,29.4998,29.5384,29.4226,29.5062,120700.0
2013-12-18 11:00:00,45.85,45.9,45.78,45.78,77600.0,29.4998,29.5319,29.4547,29.4547,77600.0
2013-12-18 11:30:00,45.77,45.82,45.72,45.76,90600.0,29.4483,29.4805,29.4161,29.4419,90600.0
2013-12-18 12:00:00,45.79,45.82,45.64,45.75,51700.0,29.4612,29.4805,29.3647,29.4354,51700.0
2013-12-18 12:30:00,45.74,45.87,45.63,45.87,65100.0,29.429,29.5126,29.3582,29.5126,65100.0
2013-12-18 13:00:00,45.86,45.89,45.8,45.88,62100.0,29.5062,29.5255,29.4676,29.5191,62100.0
2013-12-18 13:30:00,45.87,45.93,45.77,45.87,82100.0,29.5126,29.5512,29.4483,29.5126,82100.0
2013-12-18 14:00:00,45.88,46.43,45.5,46.23,167200.0,29.5191,29.8729,29.2746,29.7443,167200.0
2013-12-18 14:30:00,46.23,46.72,46.19,46.47,219000.0,29.7443,30.0595,29.7185,29.8987,219000.0
2013-12-18 15:00:00,46.45,46.71,46.38,46.48,143300.0,29.8858,30.0531,29.8408,29.9051,143300.0
2013-12-18 15:30:00,46.47,46.69,46.39,46.52,385900.0,29.8987,30.0402,29.8472,29.9308,385900.0
2013-12-19 09:30:00,46.24,46.4,45.95,46.05,88800.0,29.7507,29.8536,29.5641,29.6284,88800.0
2013-12-19 10:00:00,46.05,46.1,45.57,45.75,79300.0,29.6284,29.6606,29.3196,29.4354,79300.0
2013-12-19 10:30:00,45.79,45.96,45.72,45.85,68900.0,29.4612,29.5705,29.4161,29.4998,68900.0
2013-12-19 11:00:00,45.84,45.91,45.75,45.79,65400.0,29.4933,29.5384,29.4354,29.4612,65400.0
2013-12-19 11:30:00,45.79,45.86,45.71,45.86,54600.0,29.4612,29.5062,29.4097,29.5062,54600.0
2013-12-19 12:00:00,45.85,45.87,45.71,45.87,66700.0,29.4998,29.5126,29.4097,29.5126,66700.0
2013-12-19 12:30:00,45.86,45.97,45.86,45.9,79200.0,29.5062,29.577,29.5062,29.5319,79200.0
2013-12-19 13:00:00,45.9,45.94,45.82,45.86,52600.0,29.5319,29.5577,29.4805,29.5062,52600.0
2013-12-19 13:30:00,45.86,45.91,45.84,45.86,59000.0,29.5062,29.5384,29.4933,29.5062,59000.0
2013-12-19 14:00:00,45.87,46.0,45.86,45.92,77100.0,29.5126,29.5963,29.5062,29.5448,77100.0
2013-12-19 14:30:00,45.92,45.97,45.84,45.96,87500.0,29.5448,29.577,29.4933,29.5705,87500.0
2013-12-19 15:00:00,45.96,46.12,45.8,46.12,149600.0,29.5705,29.6735,29.4676,29.6735,149600.0
2013-12-19 15:30:00,46.12,46.32,46.09,46.26,310300.0,29.6735,29.8022,29.6542,29.7636,310300.0
2013-12-20 09:30:00,45.89,46.78,45.89,46.78,89700.0,29.5255,30.0981,29.5255,30.0981,89700.0
2013-12-20 10:00:00,46.76,46.99,46.7,46.99,120400.0,30.0853,30.2332,30.0467,30.2332,120400.0
2013-12-20 10:30:00,46.99,47.11,46.91,46.91,127200.0,30.2332,30.3105,30.1818,30.1818,127200.0
2013-12-20 11:00:00,46.93,47.02,46.72,46.82,83500.0,30.1946,30.2525,30.0595,30.1239,83500.0
2013-12-20 11:30:00,46.82,46.87,46.69,46.79,84000.0,30.1239,30.156,30.0402,30.1046,84000.0
2013-12-20 12:00:00,46.81,46.85,46.57,46.63,124200.0,30.1174,30.1432,29.963,30.0016,124200.0
2013-12-20 12:30:00,46.64,46.83,46.63,46.71,73900.0,30.0081,30.1303,30.0016,30.0531,73900.0
2013-12-20 13:00:00,46.71,46.83,46.7,46.8,77500.0,30.0531,30.1303,30.0467,30.111,77500.0
2013-12-20 13:30:00,46.8,46.91,46.74,46.76,63100.0,30.111,30.1818,30.0724,30.0853,63100.0
2013-12-20 14:00:00,46.77,46.84,46.72,46.8,76900.0,30.0917,30.1367,30.0595,30.111,76900.0
2013-12-20 14:30:00,46.8,46.83,46.73,46.78,89000.0,30.111,30.1303,30.066,30.0981,89000.0
2013-12-20 15:00:00,46.78,47.0,46.75,47.0,130200.0,30.0981,30.2397,30.0788,30.2397,130200.0
2013-12-20 15:30:00,46.99,47.39,46.96,47.38,380200.0,30.2332,30.4906,30.2139,30.4842,380200.0
2013-12-23 09:30:00,47.5,48.0,47.41,47.96,103500.0,30.5614,30.8831,30.5035,30.8573,103500.0
2013-12-23 10:00:00,47.93,48.5,47.73,48.42,194300.0,30.838,31.2048,30.7094,31.1533,194300.0
2013-12-23 10:30:00,48.42,48.48,48.07,48.09,106300.0,31.1533,31.1919,30.9281,30.941,106300.0
2013-12-23 11:00:00,48.12,48.22,47.93,48.07,146400.0,30.9603,31.0246,30.838,30.9281,146400.0
2013-12-23 11:30:00,48.11,48.39,48.09,48.29,98900.0,30.9538,31.134,30.941,31.0697,98900.0
2013-12-23 12:00:00,48.28,48.29,48.05,48.19,128500.0,31.0632,31.0697,30.9152,31.0053,128500.0
2013-12-23 12:30:00,48.19,48.23,48.12,48.12,71500.0,31.0053,31.0311,30.9603,30.9603,71500.0
2013-12-23 13:00:00,48.14,48.19,47.95,47.97,112900.0,30.9732,31.0053,30.8509,30.8638,112900.0
2013-12-23 13:30:00,47.97,48.09,47.94,48.06,92300.0,30.8638,30.941,30.8445,30.9217,92300.0
2013-12-23 14:00:00,48.07,48.43,48.05,48.34,156800.0,30.9281,31.1597,30.9152,31.1018,156800.0
2013-12-23 14:30:00,48.33,48.38,48.0,48.22,127600.0,31.0954,31.1276,30.8831,31.0246,127600.0
2013-12-23 15:00:00,48.2,48.31,48.16,48.3,168600.0,31.0118,31.0825,30.986,31.0761,168600.0
2013-12-23 15:30:00,48.28,48.55,48.28,48.52,527700.0,31.0632,31.2369,31.0632,31.2176,527700.0
2013-12-24 09:30:00,48.28,48.85,48.13,48.74,161000.0,31.0632,31.43,30.9667,31.3592,161000.0
2013-12-24 10:00:00,48.76,49.1,48.7,49.07,123900.0,31.3721,31.5908,31.3335,31.5715,123900.0
2013-12-24 10:30:00,49.07,49.09,48.82,48.89,259000.0,31.5715,31.5844,31.4107,31.4557,259000.0
2013-12-24 11:00:00,48.83,48.83,48.66,48.71,110400.0,31.4171,31.4171,31.3077,31.3399,110400.0
2013-12-24 11:30:00,48.69,48.81,48.64,48.81,134000.0,31.327,31.4042,31.2948,31.4042,134000.0
2013-12-24 12:00:00,48.81,49.05,48.81,49.0,148700.0,31.4042,31.5586,31.4042,31.5265,148700.0
2013-12-24 12:30:00,49.0,49.16,48.97,49.12,209500.0,31.5265,31.6294,31.5072,31.6037,209500.0
2013-12-26 09:30:00,49.26,49.26,48.77,48.94,101800.0,31.6938,31.6938,31.3785,31.4879,101800.0
2013-12-26 10:00:00,48.97,49.08,48.91,48.99,61000.0,31.5072,31.5779,31.4686,31.52,61000.0
2013-12-26 10:30:00,48.99,49.1,48.95,49.09,72200.0,31.52,31.5908,31.4943,31.5844,72200.0
2013-12-26 11:00:00,49.09,49.8,49.0,49.39,202200.0,31.5844,32.0412,31.5265,31.7774,202200.0
2013-12-26 11:30:00,49.37,49.41,49.05,49.08,43300.0,31.7645,31.7903,31.5586,31.5779,43300.0
2013-12-26 12:00:00,49.05,49.13,48.98,49.08,68000.0,31.5586,31.6101,31.5136,31.5779,68000.0
2013-12-26 12:30:00,49.08,49.32,49.06,49.28,43700.0,31.5779,31.7324,31.5651,31.7066,43700.0
2013-12-26 13:00:00,49.28,49.28,49.05,49.05,35400.0,31.7066,31.7066,31.5586,31.5586,35400.0
2013-12-26 13:30:00,49.05,49.13,48.97,49.05,60200.0,31.5586,31.6101,31.5072,31.5586,60200.0
2013-12-26 14:00:00,49.06,49.13,49.01,49.03,66700.0,31.5651,31.6101,31.5329,31.5458,66700.0
2013-12-26 14:30:00,49.02,49.13,49.0,49.06,62200.0,31.5393,31.6101,31.5265,31.5651,62200.0
2013-12-26 15:00:00,49.06,49.19,49.01,49.01,96400.0,31.5651,31.6487,31.5329,31.5329,96400.0
2013-12-26 15:30:00,49.02,49.12,49.0,49.1,184800.0,31.5393,31.6037,31.5265,31.5908,184800.0
2013-12-27 09:30:00,49.1,49.18,48.76,49.09,92700.0,31.5908,31.6423,31.3721,31.5844,92700.0
2013-12-27 10:00:00,49.09,49.19,48.96,49.09,76400.0,31.5844,31.6487,31.5007,31.5844,76400.0
2013-12-27 10:30:00,49.12,49.12,48.96,49.01,53000.0,31.6037,31.6037,31.5007,31.5329,53000.0
2013-12-27 11:00:00,49.02,49.05,48.95,48.98,119700.0,31.5393,31.5586,31.4943,31.5136,119700.0
2013-12-27 11:30:00,49.0,49.05,48.96,49.01,90700.0,31.5265,31.5586,31.5007,31.5329,90700.0
2013-12-27 12:00:00,49.0,49.08,48.98,49.01,52600.0,31.5265,31.5779,31.5136,31.5329,52600.0
2013-12-27 12:30:00,49.01,49.05,49.0,49.0,46400.0,31.5329,31.5586,31.5265,31.5265,46400.0
2013-12-27 13:00:00,49.0,49.08,48.98,49.0,69400.0,31.5265,31.5779,31.5136,31.5265,69400.0
2013-12-27 13:30:00,49.0,49.03,48.98,49.0,106400.0,31.5265,31.5458,31.5136,31.5265,106400.0
2013-12-27 14:00:00,49.01,49.03,48.85,48.93,144700.0,31.5329,31.5458,31.43,31.4814,144700.0
2013-12-27 14:30:00,48.94,48.95,48.89,48.93,69100.0,31.4879,31.4943,31.4557,31.4814,69100.0
2013-12-27 15:00:00,48.96,49.01,48.92,48.98,83200.0,31.5007,31.5329,31.475,31.5136,83200.0
2013-12-27 15:30:00,48.98,49.17,48.97,49.12,199800.0,31.5136,31.6358,31.5072,31.6037,199800.0
2013-12-30 09:30:00,48.88,49.49,48.88,49.46,100400.0,31.4493,31.8417,31.4493,31.8224,100400.0
2013-12-30 10:00:00,49.43,49.5,49.14,49.23,63500.0,31.8031,31.8482,31.6165,31.6745,63500.0
2013-12-30 10:30:00,49.23,49.32,49.19,49.26,39200.0,31.6745,31.7324,31.6487,31.6938,39200.0
2013-12-30 11:00:00,49.28,49.4,49.23,49.29,85200.0,31.7066,31.7838,31.6745,31.7131,85200.0
2013-12-30 11:30:00,49.28,49.37,49.24,49.29,52700.0,31.7066,31.7645,31.6809,31.7131,52700.0
2013-12-30 12:00:00,49.3,49.32,49.14,49.16,77200.0,31.7195,31.7324,31.6165,31.6294,77200.0
2013-12-30 12:30:00,49.16,49.24,49.13,49.16,78900.0,31.6294,31.6809,31.6101,31.6294,78900.0
2013-12-30 13:00:00,49.17,49.28,49.15,49.19,58400.0,31.6358,31.7066,31.623,31.6487,58400.0
2013-12-30 13:30:00,49.19,49.26,49.14,49.2,89300.0,31.6487,31.6938,31.6165,31.6552,89300.0
2013-12-30 14:00:00,49.21,49.31,49.18,49.28,257600.0,31.6616,31.7259,31.6423,31.7066,257600.0
2013-12-30 14:30:00,49.25,49.27,49.1,49.1,75600.0,31.6873,31.7002,31.5908,31.5908,75600.0
2013-12-30 15:00:00,49.1,49.11,48.99,49.0,109000.0,31.5908,31.5972,31.52,31.5265,109000.0
2013-12-30 15:30:00,49.0,49.05,48.94,48.96,270800.0,31.5265,31.5586,31.4879,31.5007,270800.0
2013-12-31 09:30:00,48.8,49.25,48.7,49.1,124000.0,31.3978,31.6873,31.3335,31.5908,124000.0
2013-12-31 10:00:00,49.12,49.43,49.09,49.25,102300.0,31.6037,31.8031,31.5844,31.6873,102300.0
2013-12-31 10:30:00,49.25,49.27,49.0,49.01,53700.0,31.6873,31.7002,31.5265,31.5329,53700.0
2013-12-31 11:00:00,49.03,49.11,48.97,49.0,65800.0,31.5458,31.5972,31.5072,31.5265,65800.0
2013-12-31 11:30:00,49.04,49.28,49.0,49.2,51000.0,31.5522,31.7066,31.5265,31.6552,51000.0
2013-12-31 12:00:00,49.21,49.3,49.17,49.26,41800.0,31.6616,31.7195,31.6358,31.6938,41800.0
2013-12-31 12:30:00,49.27,49.3,49.12,49.14,33400.0,31.7002,31.7195,31.6037,31.6165,33400.0
2013-12-31 13:00:00,49.14,49.17,49.04,49.05,43500.0,31.6165,31.6358,31.5522,31.5586,43500.0
2013-12-31 13:30:00,49.09,49.18,49.05,49.12,74200.0,31.5844,31.6423,31.5586,31.6037,74200.0
2013-12-31 14:00:00,49.12,49.17,48.93,48.99,84700.0,31.6037,31.6358,31.4814,31.52,84700.0
2013-12-31 14:30:00,49.0,49.05,48.98,49.0,70300.0,31.5265,31.5586,31.5136,31.5265,70300.0
2013-12-31 15:00:00,49.0,49.06,48.97,49.01,89300.0,31.5265,31.5651,31.5072,31.5329,89300.0
2013-12-31 15:30:00,49.0,49.13,48.98,49.12,325000.0,31.5265,31.6101,31.5136,31.6037,325000.0
2014-01-02 09:30:00,49.63,50.05,49.41,49.97,300000.0,31.9318,32.202,31.7903,32.1506,300000.0
2014-01-02 10:00:00,49.97,50.59,49.81,50.53,352000.0,32.1506,32.5495,32.0476,32.5109,352000.0
2014-01-02 10:30:00,50.53,50.83,50.36,50.36,208100.0,32.5109,32.7039,32.4015,32.4015,208100.0
2014-01-02 11:00:00,50.38,50.4,49.95,49.99,202700.0,32.4144,32.4272,32.1377,32.1634,202700.0
2014-01-02 11:30:00,49.99,50.03,49.91,49.96,256400.0,32.1634,32.1892,32.112,32.1441,256400.0
2014-01-02 12:00:00,49.96,49.99,49.78,49.95,127800.0,32.1441,32.1634,32.0283,32.1377,127800.0
2014-01-02 12:30:00,49.94,50.01,49.84,49.91,164200.0,32.1313,32.1763,32.0669,32.112,164200.0
2014-01-02 13:00:00,49.9,49.96,49.53,49.55,135400.0,32.1055,32.1441,31.8675,31.8803,135400.0
2014-01-02 13:30:00,49.55,49.61,49.39,49.47,165700.0,31.8803,31.9189,31.7774,31.8289,165700.0
2014-01-02 14:00:00,49.47,49.58,49.39,49.49,163300.0,31.8289,31.8996,31.7774,31.8417,163300.0
2014-01-02 14:30:00,49.49,49.58,49.36,49.39,170200.0,31.8417,31.8996,31.7581,31.7774,170200.0
2014-01-02 15:00:00,49.38,49.59,49.36,49.38,198500.0,31.771,31.9061,31.7581,31.771,198500.0
2014-01-02 15:30:00,49.37,49.48,49.3,49.44,273200.0,31.7645,31.8353,31.7195,31.8096,273200.0
2014-01-03 09:30:00,49.82,50.26,49.15,50.07,154900.0,32.0541,32.3372,31.623,32.2149,154900.0
2014-01-03 10:00:00,50.04,50.04,49.7,49.92,112000.0,32.1956,32.1956,31.9769,32.1184,112000.0
2014-01-03 10:30:00,49.91,50.03,49.77,50.0,90100.0,32.112,32.1892,32.0219,32.1699,90100.0
2014-01-03 11:00:00,49.99,50.03,49.91,49.94,77200.0,32.1634,32.1892,32.112,32.1313,77200.0
2014-01-03 11:30:00,49.93,49.98,49.81,49.93,76700.0,32.1248,32.157,32.0476,32.1248,76700.0
2014-01-03 12:00:00,49.9,49.99,49.83,49.9,64500.0,32.1055,32.1634,32.0605,32.1055,64500.0
2014-01-03 12:30:00,49.93,49.98,49.87,49.95,41800.0,32.1248,32.157,32.0862,32.1377,41800.0
2014-01-03 13:00:00,49.96,50.01,49.94,49.97,69300.0,32.1441,32.1763,32.1313,32.1506,69300.0
2014-01-03 13:30:00,49.99,50.0,49.91,49.95,35800.0,32.1634,32.1699,32.112,32.1377,35800.0
2014-01-03 14:00:00,49.96,50.01,49.91,49.99,75100.0,32.1441,32.1763,32.112,32.1634,75100.0
2014-01-03 14:30:00,49.99,50.01,49.94,49.98,65300.0,32.1634,32.1763,32.1313,32.157,65300.0
2014-01-03 15:00:00,49.98,50.0,49.82,49.92,117800.0,32.157,32.1699,32.0541,32.1184,117800.0
2014-01-03 15:30:00,49.92,49.98,49.8,49.86,310700.0,32.1184,32.157,32.0412,32.0798,310700.0
2014-01-06 09:30:00,50.51,51.6,49.83,49.83,161000.0,32.498,33.1993,32.0605,32.0605,161000.0
2014-01-06 10:00:00,49.8,50.0,49.67,49.8,78300.0,32.0412,32.1699,31.9575,32.0412,78300.0
2014-01-06 10:30:00,49.81,49.99,49.76,49.91,56200.0,32.0476,32.1634,32.0155,32.112,56200.0
2014-01-06 11:00:00,49.85,49.96,49.6,49.61,47500.0,32.0734,32.1441,31.9125,31.9189,47500.0
2014-01-06 11:30:00,49.65,49.86,49.62,49.83,47900.0,31.9447,32.0798,31.9254,32.0605,47900.0
2014-01-06 12:00:00,49.83,50.01,49.81,50.0,98100.0,32.0605,32.1763,32.0476,32.1699,98100.0
2014-01-06 12:30:00,49.98,50.09,49.91,49.98,144900.0,32.157,32.2278,32.112,32.157,144900.0
2014-01-06 13:00:00,49.95,50.02,49.91,49.92,71100.0,32.1377,32.1827,32.112,32.1184,71100.0
2014-01-06 13:30:00,49.92,49.95,49.72,49.87,71800.0,32.1184,32.1377,31.9897,32.0862,71800.0
2014-01-06 14:00:00,49.89,49.91,49.57,49.57,67700.0,32.0991,32.112,31.8932,31.8932,67700.0
2014-01-06 14:30:00,49.57,49.78,49.53,49.71,69900.0,31.8932,32.0283,31.8675,31.9833,69900.0
2014-01-06 15:00:00,49.72,49.91,49.72,49.86,69400.0,31.9897,32.112,31.9897,32.0798,69400.0
2014-01-06 15:30:00,49.86,49.87,49.61,49.73,238100.0,32.0798,32.0862,31.9189,31.9962,238100.0
2014-01-07 09:30:00,50.3,50.75,50.1,50.44,551900.0,32.3629,32.6524,32.2342,32.453,551900.0
2014-01-07 10:00:00,50.43,50.6,50.3,50.45,170200.0,32.4465,32.5559,32.3629,32.4594,170200.0
2014-01-07 10:30:00,50.41,50.52,50.23,50.41,220200.0,32.4337,32.5044,32.3179,32.4337,220200.0
2014-01-07 11:00:00,50.42,50.49,50.3,50.39,142900.0,32.4401,32.4851,32.3629,32.4208,142900.0
2014-01-07 11:30:00,50.35,50.38,50.13,50.26,87000.0,32.3951,32.4144,32.2535,32.3372,87000.0
2014-01-07 12:00:00,50.26,50.39,50.25,50.3,67900.0,32.3372,32.4208,32.3307,32.3629,67900.0
2014-01-07 12:30:00,50.31,50.35,50.22,50.28,108300.0,32.3693,32.3951,32.3114,32.35,108300.0
2014-01-07 13:00:00,50.28,50.35,50.11,50.11,68900.0,32.35,32.3951,32.2406,32.2406,68900.0
2014-01-07 13:30:00,50.14,50.14,49.97,50.12,258500.0,32.2599,32.2599,32.1506,32.2471,258500.0
2014-01-07 14:00:00,50.12,50.12,49.97,50.01,123800.0,32.2471,32.2471,32.1506,32.1763,123800.0
2014-01-07 14:30:00,50.0,50.02,49.85,49.97,85100.0,32.1699,32.1827,32.0734,32.1506,85100.0
2014-01-07 15:00:00,49.97,49.98,49.85,49.9,135000.0,32.1506,32.157,32.0734,32.1055,135000.0
2014-01-07 15:30:00,49.91,49.95,49.79,49.86,533600.0,32.112,32.1377,32.0348,32.0798,533600.0
2014-01-08 09:30:00,49.78,50.12,49.54,49.87,126700.0,32.0283,32.2471,31.8739,32.0862,126700.0
2014-01-08 10:00:00,49.82,50.05,49.72,49.73,259500.0,32.0541,32.202,31.9897,31.9962,259500.0
2014-01-08 10:30:00,49.77,49.99,49.7,49.94,65200.0,32.0219,32.1634,31.9769,32.1313,65200.0
2014-01-08 11:00:00,49.99,50.0,49.7,49.72,80500.0,32.1634,32.1699,31.9769,31.9897,80500.0
2014-01-08 11:30:00,49.76,49.81,49.71,49.75,115700.0,32.0155,32.0476,31.9833,32.009,115700.0
2014-01-08 12:00:00,49.75,49.76,49.66,49.7,67800.0,32.009,32.0155,31.9511,31.9769,67800.0
2014-01-08 12:30:00,49.7,49.77,49.66,49.69,222300.0,31.9769,32.0219,31.9511,31.9704,222300.0
2014-01-08 13:00:00,49.72,49.75,49.6,49.62,76200.0,31.9897,32.009,31.9125,31.9254,76200.0
2014-01-08 13:30:00,49.62,49.62,49.38,49.4,81200.0,31.9254,31.9254,31.771,31.7838,81200.0
2014-01-08 14:00:00,49.4,49.52,49.23,49.23,87300.0,31.7838,31.861,31.6745,31.6745,87300.0
2014-01-08 14:30:00,49.26,49.33,49.1,49.19,106000.0,31.6938,31.7388,31.5908,31.6487,106000.0
2014-01-08 15:00:00,49.18,49.3,49.0,49.11,140800.0,31.6423,31.7195,31.5265,31.5972,140800.0
2014-01-08 15:30:00,49.08,49.51,49.08,49.49,282900.0,31.5779,31.8546,31.5779,31.8417,282900.0
2014-01-09 09:30:00,49.76,50.23,49.52,49.67,91400.0,32.0155,32.3179,31.861,31.9575,91400.0
2014-01-09 10:00:00,49.68,49.68,49.1,49.2,96100.0,31.964,31.964,31.5908,31.6552,96100.0
2014-01-09 10:30:00,49.26,49.57,49.22,49.34,53700.0,31.6938,31.8932,31.668,31.7452,53700.0
2014-01-09 11:00:00,49.4,49.5,49.31,49.47,37700.0,31.7838,31.8482,31.7259,31.8289,37700.0
2014-01-09 11:30:00,49.48,49.61,49.4,49.54,50900.0,31.8353,31.9189,31.7838,31.8739,50900.0
2014-01-09 12:00:00,49.5,49.59,49.44,49.54,67300.0,31.8482,31.9061,31.8096,31.8739,67300.0
2014-01-09 12:30:00,49.53,49.63,49.49,49.54,39400.0,31.8675,31.9318,31.8417,31.8739,39400.0
2014-01-09 13:00:00,49.56,49.71,49.54,49.7,47200.0,31.8868,31.9833,31.8739,31.9769,47200.0
2014-01-09 13:30:00,49.69,49.72,49.57,49.58,58700.0,31.9704,31.9897,31.8932,31.8996,58700.0
2014-01-09 14:00:00,49.59,49.6,49.46,49.57,50100.0,31.9061,31.9125,31.8224,31.8932,50100.0
2014-01-09 14:30:00,49.56,49.7,49.53,49.59,48400.0,31.8868,31.9769,31.8675,31.9061,48400.0
2014-01-09 15:00:00,49.6,49.6,49.51,49.55,90500.0,31.9125,31.9125,31.8546,31.8803,90500.0
2014-01-09 15:30:00,49.55,49.76,49.52,49.7,225300.0,31.8803,32.0155,31.861,31.9769,225300.0
2014-01-10 09:30:00,50.07,50.47,50.0,50.18,119100.0,32.2149,32.4723,32.1699,32.2857,119100.0
2014-01-10 10:00:00,50.18,50.23,50.01,50.13,115800.0,32.2857,32.3179,32.1763,32.2535,115800.0
2014-01-10 10:30:00,50.13,50.35,50.13,50.17,128400.0,32.2535,32.3951,32.2535,32.2792,128400.0
2014-01-10 11:00:00,50.16,50.19,49.75,50.02,120200.0,32.2728,32.2921,32.009,32.1827,120200.0
2014-01-10 11:30:00,49.99,50.05,49.73,49.74,146600.0,32.1634,32.202,31.9962,32.0026,146600.0
2014-01-10 12:00:00,49.74,49.98,49.72,49.89,72200.0,32.0026,32.157,31.9897,32.0991,72200.0
2014-01-10 12:30:00,49.88,50.13,49.85,49.94,230400.0,32.0927,32.2535,32.0734,32.1313,230400.0
2014-01-10 13:00:00,49.9,50.17,49.89,50.04,176100.0,32.1055,32.2792,32.0991,32.1956,176100.0
2014-01-10 13:30:00,50.04,50.11,49.95,50.04,63500.0,32.1956,32.2406,32.1377,32.1956,63500.0
2014-01-10 14:00:00,50.04,50.1,49.95,50.0,83600.0,32.1956,32.2342,32.1377,32.1699,83600.0
2014-01-10 14:30:00,50.0,50.2,49.94,49.95,150600.0,32.1699,32.2985,32.1313,32.1377,150600.0
2014-01-10 15:00:00,49.96,50.13,49.94,50.07,120100.0,32.1441,32.2535,32.1313,32.2149,120100.0
2014-01-10 15:30:00,50.09,50.12,49.88,50.0,369000.0,32.2278,32.2471,32.0927,32.1699,369000.0
2014-01-13 09:30:00,50.17,50.39,49.95,50.19,200400.0,32.2792,32.4208,32.1377,32.2921,200400.0
2014-01-13 10:00:00,50.15,50.88,50.04,50.84,173000.0,32.2664,32.7361,32.1956,32.7103,173000.0
2014-01-13 10:30:00,50.82,50.84,50.25,50.29,56700.0,32.6975,32.7103,32.3307,32.3565,56700.0
2014-01-13 11:00:00,50.26,50.33,50.04,50.12,80100.0,32.3372,32.3822,32.1956,32.2471,80100.0
2014-01-13 11:30:00,50.12,50.26,50.07,50.19,43200.0,32.2471,32.3372,32.2149,32.2921,43200.0
2014-01-13 12:00:00,50.23,50.25,50.12,50.17,45000.0,32.3179,32.3307,32.2471,32.2792,45000.0
2014-01-13 12:30:00,50.17,50.2,50.07,50.15,61400.0,32.2792,32.2985,32.2149,32.2664,61400.0
2014-01-13 13:00:00,50.13,50.19,50.04,50.08,33800.0,32.2535,32.2921,32.1956,32.2213,33800.0
2014-01-13 13:30:00,50.06,50.26,50.01,50.23,94800.0,32.2085,32.3372,32.1763,32.3179,94800.0
2014-01-13 14:00:00,50.25,50.27,50.12,50.21,52900.0,32.3307,32.3436,32.2471,32.305,52900.0
2014-01-13 14:30:00,50.19,50.31,50.12,50.19,64200.0,32.2921,32.3693,32.2471,32.2921,64200.0
2014-01-13 15:00:00,50.2,50.21,50.06,50.09,84700.0,32.2985,32.305,32.2085,32.2278,84700.0
2014-01-13 15:30:00,50.08,50.25,50.05,50.21,266200.0,32.2213,32.3307,32.202,32.305,266200.0
2014-01-14 09:30:00,50.65,50.66,50.37,50.51,130900.0,32.5881,32.5945,32.4079,32.498,130900.0
2014-01-14 10:00:00,50.53,51.2,50.51,51.11,168400.0,32.5109,32.9419,32.498,32.884,168400.0
2014-01-14 10:30:00,51.15,51.24,51.02,51.15,112800.0,32.9098,32.9677,32.8261,32.9098,112800.0
2014-01-14 11:00:00,51.14,51.2,51.0,51.04,87100.0,32.9033,32.9419,32.8133,32.839,87100.0
2014-01-14 11:30:00,51.05,51.09,50.87,51.09,105300.0,32.8454,32.8712,32.7296,32.8712,105300.0
2014-01-14 12:00:00,51.09,51.15,50.98,51.02,131600.0,32.8712,32.9098,32.8004,32.8261,131600.0
2014-01-14 12:30:00,51.04,51.31,51.02,51.1,127400.0,32.839,33.0127,32.8261,32.8776,127400.0
2014-01-14 13:00:00,51.1,51.15,51.0,51.1,45300.0,32.8776,32.9098,32.8133,32.8776,45300.0
2014-01-14 13:30:00,51.11,51.15,51.0,51.13,63600.0,32.884,32.9098,32.8133,32.8969,63600.0
2014-01-14 14:00:00,51.14,51.17,51.0,51.09,66500.0,32.9033,32.9226,32.8133,32.8712,66500.0
2014-01-14 14:30:00,51.1,51.17,51.05,51.15,70200.0,32.8776,32.9226,32.8454,32.9098,70200.0
2014-01-14 15:00:00,51.18,51.2,51.1,51.16,113700.0,32.9291,32.9419,32.8776,32.9162,113700.0
2014-01-14 15:30:00,51.16,51.2,51.09,51.16,193700.0,32.9162,32.9419,32.8712,32.9162,193700.0
2014-01-15 09:30:00,51.37,51.88,51.23,51.86,129600.0,33.0513,33.3795,32.9612,33.3666,129600.0
2014-01-15 10:00:00,51.87,52.15,51.83,52.08,97300.0,33.373,33.5532,33.3473,33.5081,97300.0
2014-01-15 10:30:00,52.09,52.15,51.96,51.98,81300.0,33.5146,33.5532,33.4309,33.4438,81300.0
2014-01-15 11:00:00,51.97,52.15,51.97,52.04,103900.0,33.4374,33.5532,33.4374,33.4824,103900.0
2014-01-15 11:30:00,52.03,52.1,52.02,52.07,350600.0,33.476,33.521,33.4695,33.5017,350600.0
2014-01-15 12:00:00,52.06,52.15,52.06,52.1,80700.0,33.4953,33.5532,33.4953,33.521,80700.0
2014-01-15 12:30:00,52.1,52.15,52.02,52.1,59500.0,33.521,33.5532,33.4695,33.521,59500.0
2014-01-15 13:00:00,52.1,52.6,52.1,52.55,149200.0,33.521,33.8427,33.521,33.8105,149200.0
2014-01-15 13:30:00,52.54,52.63,52.49,52.54,57300.0,33.8041,33.862,33.7719,33.8041,57300.0
2014-01-15 14:00:00,52.5,52.62,52.44,52.54,122100.0,33.7784,33.8556,33.7398,33.8041,122100.0
2014-01-15 14:30:00,52.53,52.87,52.5,52.81,109700.0,33.7977,34.0164,33.7784,33.9778,109700.0
2014-01-15 15:00:00,52.8,52.82,52.51,52.64,181500.0,33.9714,33.9843,33.7848,33.8684,181500.0
2014-01-15 15:30:00,52.6,52.67,52.45,52.55,407300.0,33.8427,33.8877,33.7462,33.8105,407300.0
2014-01-16 09:30:00,52.64,52.93,52.46,52.64,272100.0,33.8684,34.055,33.7526,33.8684,272100.0
2014-01-16 10:00:00,52.63,52.77,52.54,52.71,134800.0,33.862,33.9521,33.8041,33.9135,134800.0
2014-01-16 10:30:00,52.7,52.88,52.59,52.86,217300.0,33.907,34.0229,33.8363,34.01,217300.0
2014-01-16 11:00:00,52.86,53.05,52.73,53.04,249800.0,34.01,34.1322,33.9263,34.1258,249800.0
2014-01-16 11:30:00,53.07,53.12,52.79,52.85,314900.0,34.1451,34.1773,33.9649,34.0036,314900.0
2014-01-16 12:00:00,52.84,53.0,52.81,52.9,213100.0,33.9971,34.1001,33.9778,34.0357,213100.0
2014-01-16 12:30:00,52.91,52.93,52.79,52.87,108300.0,34.0422,34.055,33.9649,34.0164,108300.0
2014-01-16 13:00:00,52.88,53.02,52.87,52.99,96900.0,34.0229,34.1129,34.0164,34.0936,96900.0
2014-01-16 13:30:00,52.98,53.0,52.89,52.96,67100.0,34.0872,34.1001,34.0293,34.0743,67100.0
2014-01-16 14:00:00,52.96,53.09,52.7,52.83,248100.0,34.0743,34.158,33.907,33.9907,248100.0
2014-01-16 14:30:00,52.86,52.94,52.74,52.9,143500.0,34.01,34.0615,33.9328,34.0357,143500.0
2014-01-16 15:00:00,52.9,52.93,52.82,52.87,177000.0,34.0357,34.055,33.9843,34.0164,177000.0
2014-01-16 15:30:00,52.88,52.9,52.79,52.83,300900.0,34.0229,34.0357,33.9649,33.9907,300900.0
2014-01-17 09:30:00,52.69,53.0,52.0,52.0,106400.0,33.9006,34.1001,33.4567,33.4567,106400.0
2014-01-17 10:00:00,52.06,52.06,51.32,51.43,136800.0,33.4953,33.4953,33.0192,33.0899,136800.0
2014-01-17 10:30:00,51.43,51.76,51.33,51.69,147300.0,33.0899,33.3022,33.0256,33.2572,147300.0
2014-01-17 11:00:00,51.7,51.86,51.56,51.72,103200.0,33.2636,33.3666,33.1736,33.2765,103200.0
2014-01-17 11:30:00,51.7,51.84,51.65,51.69,74200.0,33.2636,33.3537,33.2315,33.2572,74200.0
2014-01-17 12:00:00,51.69,51.85,51.6,51.77,124800.0,33.2572,33.3602,33.1993,33.3087,124800.0
2014-01-17 12:30:00,51.78,51.93,51.77,51.84,49700.0,33.3151,33.4116,33.3087,33.3537,49700.0
2014-01-17 13:00:00,51.82,51.92,51.61,51.77,89900.0,33.3409,33.4052,33.2057,33.3087,89900.0
2014-01-17 13:30:00,51.77,51.85,51.69,51.76,63700.0,33.3087,33.3602,33.2572,33.3022,63700.0
2014-01-17 14:00:00,51.74,51.91,51.74,51.85,44500.0,33.2894,33.3988,33.2894,33.3602,44500.0
2014-01-17 14:30:00,51.89,51.89,51.73,51.79,46600.0,33.3859,33.3859,33.2829,33.3216,46600.0
2014-01-17 15:00:00,51.8,51.85,51.72,51.78,54100.0,33.328,33.3602,33.2765,33.3151,54100.0
2014-01-17 15:30:00,51.77,51.91,51.72,51.75,191700.0,33.3087,33.3988,33.2765,33.2958,191700.0
2014-01-21 09:30:00,52.15,52.85,52.12,52.82,53900.0,33.5532,34.0036,33.5339,33.9843,53900.0
2014-01-21 10:00:00,52.8,52.8,52.28,52.4,161600.0,33.9714,33.9714,33.6368,33.714,161600.0
2014-01-21 10:30:00,52.34,52.79,52.34,52.74,93300.0,33.6754,33.9649,33.6754,33.9328,93300.0
2014-01-21 11:00:00,52.72,52.84,52.57,52.66,179500.0,33.9199,33.9971,33.8234,33.8813,179500.0
2014-01-21 11:30:00,52.66,52.86,52.64,52.79,134300.0,33.8813,34.01,33.8684,33.9649,134300.0
2014-01-21 12:00:00,52.81,52.83,52.64,52.7,212300.0,33.9778,33.9907,33.8684,33.907,212300.0
2014-01-21 12:30:00,52.71,52.78,52.64,52.7,198100.0,33.9135,33.9585,33.8684,33.907,198100.0
2014-01-21 13:00:00,52.71,52.75,52.6,52.64,144400.0,33.9135,33.9392,33.8427,33.8684,144400.0
2014-01-21 13:30:00,52.64,52.78,52.62,52.74,113200.0,33.8684,33.9585,33.8556,33.9328,113200.0
2014-01-21 14:00:00,52.76,52.88,52.73,52.86,191200.0,33.9456,34.0229,33.9263,34.01,191200.0
2014-01-21 14:30:00,52.85,52.94,52.81,52.88,136000.0,34.0036,34.0615,33.9778,34.0229,136000.0
2014-01-21 15:00:00,52.87,52.98,52.85,52.95,121900.0,34.0164,34.0872,34.0036,34.0679,121900.0
2014-01-21 15:30:00,52.96,53.14,52.95,53.04,396700.0,34.0743,34.1901,34.0679,34.1258,396700.0
2014-01-22 09:30:00,53.12,53.22,52.81,52.95,79300.0,34.1773,34.2416,33.9778,34.0679,79300.0
2014-01-22 10:00:00,53.01,53.19,52.95,53.18,123000.0,34.1065,34.2223,34.0679,34.2159,123000.0
2014-01-22 10:30:00,53.17,53.19,53.07,53.09,134300.0,34.2094,34.2223,34.1451,34.158,134300.0
2014-01-22 11:00:00,53.1,53.13,52.81,52.85,174400.0,34.1644,34.1837,33.9778,34.0036,174400.0
2014-01-22 11:30:00,52.84,53.14,52.8,53.0,180700.0,33.9971,34.1901,33.9714,34.1001,180700.0
2014-01-22 12:00:00,53.03,53.04,52.58,52.76,87500.0,34.1194,34.1258,33.8298,33.9456,87500.0
2014-01-22 12:30:00,52.75,52.8,52.42,52.46,97400.0,33.9392,33.9714,33.7269,33.7526,97400.0
2014-01-22 13:00:00,52.46,52.47,52.04,52.05,91500.0,33.7526,33.7591,33.4824,33.4888,91500.0
2014-01-22 13:30:00,52.04,52.06,51.57,51.77,197100.0,33.4824,33.4953,33.18,33.3087,197100.0
2014-01-22 14:00:00,51.77,52.01,51.74,51.86,104900.0,33.3087,33.4631,33.2894,33.3666,104900.0
2014-01-22 14:30:00,51.86,52.05,51.86,52.01,70900.0,33.3666,33.4888,33.3666,33.4631,70900.0
2014-01-22 15:00:00,52.01,52.23,51.99,52.21,84300.0,33.4631,33.6046,33.4502,33.5918,84300.0
2014-01-22 15:30:00,52.21,52.34,52.2,52.25,147400.0,33.5918,33.6754,33.5853,33.6175,147400.0
2014-01-23 09:30:00,52.24,52.39,52.01,52.35,126700.0,33.6111,33.7076,33.4631,33.6819,126700.0
2014-01-23 10:00:00,52.35,52.42,52.08,52.42,62900.0,33.6819,33.7269,33.5081,33.7269,62900.0
2014-01-23 10:30:00,52.39,52.4,52.27,52.28,77400.0,33.7076,33.714,33.6304,33.6368,77400.0
2014-01-23 11:00:00,52.3,52.48,52.3,52.35,85700.0,33.6497,33.7655,33.6497,33.6819,85700.0
2014-01-23 11:30:00,52.36,52.41,52.1,52.15,51100.0,33.6883,33.7205,33.521,33.5532,51100.0
2014-01-23 12:00:00,52.15,52.29,52.09,52.29,41800.0,33.5532,33.6432,33.5146,33.6432,41800.0
2014-01-23 12:30:00,52.29,52.45,52.25,52.28,74300.0,33.6432,33.7462,33.6175,33.6368,74300.0
2014-01-23 13:00:00,52.27,52.4,52.23,52.34,33000.0,33.6304,33.714,33.6046,33.6754,33000.0
2014-01-23 13:30:00,52.34,52.36,52.02,52.02,71900.0,33.6754,33.6883,33.4695,33.4695,71900.0
2014-01-23 14:00:00,52.03,52.22,51.98,52.18,85200.0,33.476,33.5982,33.4438,33.5725,85200.0
2014-01-23 14:30:00,52.19,52.38,52.13,52.36,106900.0,33.5789,33.7012,33.5403,33.6883,106900.0
2014-01-23 15:00:00,52.35,52.55,52.35,52.42,99800.0,33.6819,33.8105,33.6819,33.7269,99800.0
2014-01-23 15:30:00,52.41,52.53,52.41,52.43,139400.0,33.7205,33.7977,33.7205,33.7333,139400.0
2014-01-24 09:30:00,52.35,52.5,51.91,52.25,75200.0,33.6819,33.7784,33.3988,33.6175,75200.0
2014-01-24 10:00:00,52.25,52.56,52.25,52.56,192400.0,33.6175,33.817,33.6175,33.817,192400.0
2014-01-24 10:30:00,52.56,52.6,52.36,52.48,230900.0,33.817,33.8427,33.6883,33.7655,230900.0
2014-01-24 11:00:00,52.46,52.55,52.43,52.5,175400.0,33.7526,33.8105,33.7333,33.7784,175400.0
2014-01-24 11:30:00,52.5,52.55,52.42,52.55,127700.0,33.7784,33.8105,33.7269,33.8105,127700.0
2014-01-24 12:00:00,52.56,52.66,52.51,52.59,216900.0,33.817,33.8813,33.7848,33.8363,216900.0
2014-01-24 12:30:00,52.6,52.64,52.56,52.62,49600.0,33.8427,33.8684,33.817,33.8556,49600.0
2014-01-24 13:00:00,52.62,52.77,52.57,52.65,57100.0,33.8556,33.9521,33.8234,33.8749,57100.0
2014-01-24 13:30:00,52.66,52.71,52.53,52.57,102600.0,33.8813,33.9135,33.7977,33.8234,102600.0
2014-01-24 14:00:00,52.58,52.6,52.48,52.55,144300.0,33.8298,33.8427,33.7655,33.8105,144300.0
2014-01-24 14:30:00,52.55,52.55,52.34,52.38,79800.0,33.8105,33.8105,33.6754,33.7012,79800.0
2014-01-24 15:00:00,52.39,52.49,52.34,52.41,73600.0,33.7076,33.7719,33.6754,33.7205,73600.0
2014-01-24 15:30:00,52.42,52.5,52.36,52.36,541000.0,33.7269,33.7784,33.6883,33.6883,541000.0
2014-01-27 09:30:00,52.4,52.53,52.21,52.3,89200.0,33.714,33.7977,33.5918,33.6497,89200.0
2014-01-27 10:00:00,52.28,52.36,52.13,52.23,80000.0,33.6368,33.6883,33.5403,33.6046,80000.0
2014-01-27 10:30:00,52.27,52.38,52.18,52.25,58000.0,33.6304,33.7012,33.5725,33.6175,58000.0
2014-01-27 11:00:00,52.25,52.34,52.17,52.21,49600.0,33.6175,33.6754,33.566,33.5918,49600.0
2014-01-27 11:30:00,52.21,52.22,51.81,51.85,62700.0,33.5918,33.5982,33.3344,33.3602,62700.0
2014-01-27 12:00:00,51.82,51.92,51.63,51.65,67600.0,33.3409,33.4052,33.2186,33.2315,67600.0
2014-01-27 12:30:00,51.64,51.66,51.51,51.63,57800.0,33.225,33.2379,33.1414,33.2186,57800.0
2014-01-27 13:00:00,51.6,51.62,51.52,51.57,46400.0,33.1993,33.2122,33.1478,33.18,46400.0
2014-01-27 13:30:00,51.57,51.75,51.5,51.69,122100.0,33.18,33.2958,33.135,33.2572,122100.0
2014-01-27 14:00:00,51.69,51.87,51.68,51.74,80500.0,33.2572,33.373,33.2508,33.2894,80500.0
2014-01-27 14:30:00,51.75,51.95,51.7,51.85,63200.0,33.2958,33.4245,33.2636,33.3602,63200.0
2014-01-27 15:00:00,51.85,51.89,51.74,51.75,102800.0,33.3602,33.3859,33.2894,33.2958,102800.0
2014-01-27 15:30:00,51.74,51.85,51.5,51.53,201700.0,33.2894,33.3602,33.135,33.1543,201700.0
2014-01-28 09:30:00,51.5,52.12,51.38,51.84,41700.0,33.135,33.5339,33.0578,33.3537,41700.0
2014-01-28 10:00:00,51.9,52.1,51.74,51.86,69000.0,33.3923,33.521,33.2894,33.3666,69000.0
2014-01-28 10:30:00,51.88,52.03,51.84,52.0,134800.0,33.3795,33.476,33.3537,33.4567,134800.0
2014-01-28 11:00:00,51.96,52.41,51.96,52.34,80700.0,33.4309,33.7205,33.4309,33.6754,80700.0
2014-01-28 11:30:00,52.34,52.37,52.22,52.22,58700.0,33.6754,33.6947,33.5982,33.5982,58700.0
2014-01-28 12:00:00,52.19,52.63,52.15,52.63,69600.0,33.5789,33.862,33.5532,33.862,69600.0
2014-01-28 12:30:00,52.64,52.86,52.64,52.67,35700.0,33.8684,34.01,33.8684,33.8877,35700.0
2014-01-28 13:00:00,52.7,52.8,52.62,52.73,29300.0,33.907,33.9714,33.8556,33.9263,29300.0
2014-01-28 13:30:00,52.7,52.76,52.53,52.53,55200.0,33.907,33.9456,33.7977,33.7977,55200.0
2014-01-28 14:00:00,52.55,52.57,52.42,52.44,51500.0,33.8105,33.8234,33.7269,33.7398,51500.0
2014-01-28 14:30:00,52.45,52.51,52.36,52.36,76200.0,33.7462,33.7848,33.6883,33.6883,76200.0
2014-01-28 15:00:00,52.37,52.42,52.18,52.21,73100.0,33.6947,33.7269,33.5725,33.5918,73100.0
2014-01-28 15:30:00,52.21,52.33,52.07,52.11,198100.0,33.5918,33.669,33.5017,33.5274,198100.0
2014-01-29 09:30:00,49.59,50.78,49.18,50.59,564600.0,31.9061,32.6717,31.6423,32.5495,564600.0
2014-01-29 10:00:00,50.6,51.24,50.55,50.77,336800.0,32.5559,32.9677,32.5237,32.6653,336800.0
2014-01-29 10:30:00,50.75,50.76,50.24,50.34,249300.0,32.6524,32.6589,32.3243,32.3886,249300.0
2014-01-29 11:00:00,50.35,50.35,50.01,50.05,153400.0,32.3951,32.3951,32.1763,32.202,153400.0
2014-01-29 11:30:00,50.05,50.1,49.62,49.65,128200.0,32.202,32.2342,31.9254,31.9447,128200.0
2014-01-29 12:00:00,49.67,49.86,49.48,49.77,163200.0,31.9575,32.0798,31.8353,32.0219,163200.0
2014-01-29 12:30:00,49.79,50.05,49.77,49.98,123000.0,32.0348,32.202,32.0219,32.157,123000.0
2014-01-29 13:00:00,49.95,50.0,49.9,50.0,97800.0,32.1377,32.1699,32.1055,32.1699,97800.0
2014-01-29 13:30:00,50.0,50.25,49.81,50.11,120300.0,32.1699,32.3307,32.0476,32.2406,120300.0
2014-01-29 14:00:00,50.13,50.29,49.94,50.06,156700.0,32.2535,32.3565,32.1313,32.2085,156700.0
2014-01-29 14:30:00,50.07,50.2,49.97,50.0,138500.0,32.2149,32.2985,32.1506,32.1699,138500.0
2014-01-29 15:00:00,50.01,50.11,49.98,50.03,160900.0,32.1763,32.2406,32.157,32.1892,160900.0
2014-01-29 15:30:00,50.04,50.31,49.98,50.31,374700.0,32.1956,32.3693,32.157,32.3693,374700.0
2014-01-30 09:30:00,50.86,50.95,50.54,50.59,130000.0,32.7232,32.7811,32.5173,32.5495,130000.0
2014-01-30 10:00:00,50.6,50.8,50.47,50.47,83100.0,32.5559,32.6846,32.4723,32.4723,83100.0
2014-01-30 10:30:00,50.45,50.64,50.45,50.55,62200.0,32.4594,32.5816,32.4594,32.5237,62200.0
2014-01-30 11:00:00,50.55,50.56,50.17,50.3,122400.0,32.5237,32.5302,32.2792,32.3629,122400.0
2014-01-30 11:30:00,50.3,50.34,50.27,50.3,121100.0,32.3629,32.3886,32.3436,32.3629,121100.0
2014-01-30 12:00:00,50.31,50.53,50.3,50.45,74400.0,32.3693,32.5109,32.3629,32.4594,74400.0
2014-01-30 12:30:00,50.46,50.54,50.38,50.38,80000.0,32.4658,32.5173,32.4144,32.4144,80000.0
2014-01-30 13:00:00,50.38,50.46,50.31,50.39,125300.0,32.4144,32.4658,32.3693,32.4208,125300.0
2014-01-30 13:30:00,50.39,50.43,50.26,50.26,80300.0,32.4208,32.4465,32.3372,32.3372,80300.0
2014-01-30 14:00:00,50.27,50.28,50.12,50.17,119500.0,32.3436,32.35,32.2471,32.2792,119500.0
2014-01-30 14:30:00,50.18,50.3,50.18,50.25,99000.0,32.2857,32.3629,32.2857,32.3307,99000.0
2014-01-30 15:00:00,50.26,50.3,50.23,50.24,174300.0,32.3372,32.3629,32.3179,32.3243,174300.0
2014-01-30 15:30:00,50.25,50.26,49.9,49.94,377700.0,32.3307,32.3372,32.1055,32.1313,377700.0
2014-01-31 09:30:00,49.54,50.38,49.33,50.37,86400.0,31.8739,32.4144,31.7388,32.4079,86400.0
2014-01-31 10:00:00,50.37,50.74,50.29,50.65,103900.0,32.4079,32.646,32.3565,32.5881,103900.0
2014-01-31 10:30:00,50.64,51.0,50.63,51.0,106700.0,32.5816,32.8133,32.5752,32.8133,106700.0
2014-01-31 11:00:00,50.97,50.99,50.85,50.91,85700.0,32.794,32.8068,32.7168,32.7554,85700.0
2014-01-31 11:30:00,50.91,50.97,50.87,50.93,52900.0,32.7554,32.794,32.7296,32.7682,52900.0
2014-01-31 12:00:00,50.93,51.0,50.89,50.97,51300.0,32.7682,32.8133,32.7425,32.794,51300.0
2014-01-31 12:30:00,50.95,51.12,50.91,51.03,74200.0,32.7811,32.8905,32.7554,32.8326,74200.0
2014-01-31 13:00:00,51.03,51.08,50.97,51.04,61500.0,32.8326,32.8647,32.794,32.839,61500.0
2014-01-31 13:30:00,51.04,51.18,51.01,51.15,203800.0,32.839,32.9291,32.8197,32.9098,203800.0
2014-01-31 14:00:00,51.15,51.19,51.08,51.11,77100.0,32.9098,32.9355,32.8647,32.884,77100.0
2014-01-31 14:30:00,51.12,51.17,51.08,51.12,59600.0,32.8905,32.9226,32.8647,32.8905,59600.0
2014-01-31 15:00:00,51.13,51.13,51.05,51.11,88900.0,32.8969,32.8969,32.8454,32.884,88900.0
2014-01-31 15:30:00,51.1,51.13,50.87,50.97,384800.0,32.8776,32.8969,32.7296,32.794,384800.0
2014-02-03 09:30:00,51.06,51.08,50.64,50.68,44700.0,32.8519,32.8647,32.5816,32.6074,44700.0
2014-02-03 10:00:00,50.66,51.04,50.48,50.8,171800.0,32.5945,32.839,32.4787,32.6846,171800.0
2014-02-03 10:30:00,50.8,50.84,50.51,50.65,68400.0,32.6846,32.7103,32.498,32.5881,68400.0
2014-02-03 11:00:00,50.64,50.68,50.23,50.32,94200.0,32.5816,32.6074,32.3179,32.3758,94200.0
2014-02-03 11:30:00,50.29,50.53,49.98,49.98,107800.0,32.3565,32.5109,32.157,32.157,107800.0
2014-02-03 12:00:00,50.01,50.32,50.01,50.17,65700.0,32.1763,32.3758,32.1763,32.2792,65700.0
2014-02-03 12:30:00,50.17,50.36,50.13,50.35,72100.0,32.2792,32.4015,32.2535,32.3951,72100.0
2014-02-03 13:00:00,50.35,50.37,50.1,50.14,56600.0,32.3951,32.4079,32.2342,32.2599,56600.0
2014-02-03 13:30:00,50.15,50.33,50.1,50.29,77800.0,32.2664,32.3822,32.2342,32.3565,77800.0
2014-02-03 14:00:00,50.29,50.39,50.21,50.38,71200.0,32.3565,32.4208,32.305,32.4144,71200.0
2014-02-03 14:30:00,50.38,50.42,50.16,50.16,48900.0,32.4144,32.4401,32.2728,32.2728,48900.0
2014-02-03 15:00:00,50.16,50.27,50.13,50.26,85200.0,32.2728,32.3436,32.2535,32.3372,85200.0
2014-02-03 15:30:00,50.26,50.32,50.04,50.12,317500.0,32.3372,32.3758,32.1956,32.2471,317500.0
2014-02-04 09:30:00,50.26,50.94,50.26,50.85,61200.0,32.3372,32.7747,32.3372,32.7168,61200.0
2014-02-04 10:00:00,50.89,51.07,50.84,50.87,86100.0,32.7425,32.8583,32.7103,32.7296,86100.0
2014-02-04 10:30:00,50.9,51.34,50.9,51.2,89200.0,32.7489,33.032,32.7489,32.9419,89200.0
2014-02-04 11:00:00,51.19,51.44,51.16,51.16,72600.0,32.9355,33.0964,32.9162,32.9162,72600.0
2014-02-04 11:30:00,51.17,51.23,51.05,51.23,52800.0,32.9226,32.9612,32.8454,32.9612,52800.0
2014-02-04 12:00:00,51.24,51.63,51.23,51.58,50900.0,32.9677,33.2186,32.9612,33.1864,50900.0
2014-02-04 12:30:00,51.59,51.75,51.52,51.74,35000.0,33.1929,33.2958,33.1478,33.2894,35000.0
2014-02-04 13:00:00,51.74,51.8,51.55,51.58,57600.0,33.2894,33.328,33.1671,33.1864,57600.0
2014-02-04 13:30:00,51.58,51.59,51.49,51.52,46800.0,33.1864,33.1929,33.1285,33.1478,46800.0
2014-02-04 14:00:00,51.52,51.8,51.47,51.73,63600.0,33.1478,33.328,33.1157,33.2829,63600.0
2014-02-04 14:30:00,51.74,51.86,51.71,51.78,42300.0,33.2894,33.3666,33.2701,33.3151,42300.0
2014-02-04 15:00:00,51.78,51.79,51.66,51.68,77000.0,33.3151,33.3216,33.2379,33.2508,77000.0
2014-02-04 15:30:00,51.67,51.91,51.63,51.85,232200.0,33.2443,33.3988,33.2186,33.3602,232200.0
2014-02-05 09:30:00,52.0,52.06,51.42,51.46,49800.0,33.4567,33.4953,33.0835,33.1092,49800.0
2014-02-05 10:00:00,51.52,51.89,51.49,51.69,69000.0,33.1478,33.3859,33.1285,33.2572,69000.0
2014-02-05 10:30:00,51.69,51.88,51.63,51.79,37600.0,33.2572,33.3795,33.2186,33.3216,37600.0
2014-02-05 11:00:00,51.81,51.82,51.57,51.8,43400.0,33.3344,33.3409,33.18,33.328,43400.0
2014-02-05 11:30:00,51.78,52.05,51.78,51.89,65500.0,33.3151,33.4888,33.3151,33.3859,65500.0
2014-02-05 12:00:00,51.89,51.97,51.85,51.86,45200.0,33.3859,33.4374,33.3602,33.3666,45200.0
2014-02-05 12:30:00,51.86,51.96,51.85,51.93,40400.0,33.3666,33.4309,33.3602,33.4116,40400.0
2014-02-05 13:00:00,51.95,52.05,51.9,51.97,49900.0,33.4245,33.4888,33.3923,33.4374,49900.0
2014-02-05 13:30:00,51.97,52.01,51.95,51.97,53900.0,33.4374,33.4631,33.4245,33.4374,53900.0
2014-02-05 14:00:00,51.97,52.01,51.84,51.86,78800.0,33.4374,33.4631,33.3537,33.3666,78800.0
2014-02-05 14:30:00,51.87,51.88,51.75,51.8,50900.0,33.373,33.3795,33.2958,33.328,50900.0
2014-02-05 15:00:00,51.78,51.93,51.74,51.93,70500.0,33.3151,33.4116,33.2894,33.4116,70500.0
2014-02-05 15:30:00,51.92,52.0,51.86,51.95,140500.0,33.4052,33.4567,33.3666,33.4245,140500.0
2014-02-06 09:30:00,51.91,52.19,51.84,52.09,77300.0,33.3988,33.5789,33.3537,33.5146,77300.0
2014-02-06 10:00:00,52.07,52.18,51.88,51.92,85000.0,33.5017,33.5725,33.3795,33.4052,85000.0
2014-02-06 10:30:00,51.95,51.96,51.75,51.84,75600.0,33.4245,33.4309,33.2958,33.3537,75600.0
2014-02-06 11:00:00,51.84,51.85,51.61,51.62,85000.0,33.3537,33.3602,33.2057,33.2122,85000.0
2014-02-06 11:30:00,51.65,51.68,51.3,51.31,77100.0,33.2315,33.2508,33.0063,33.0127,77100.0
2014-02-06 12:00:00,51.31,51.34,51.14,51.15,48300.0,33.0127,33.032,32.9033,32.9098,48300.0
2014-02-06 12:30:00,51.14,51.15,50.85,51.01,79000.0,32.9033,32.9098,32.7168,32.8197,79000.0
2014-02-06 13:00:00,51.01,51.45,51.0,51.06,91800.0,32.8197,33.1028,32.8133,32.8519,91800.0
2014-02-06 13:30:00,51.08,51.44,51.07,51.41,77800.0,32.8647,33.0964,32.8583,33.0771,77800.0
2014-02-06 14:00:00,51.42,51.53,51.37,51.49,57700.0,33.0835,33.1543,33.0513,33.1285,57700.0
2014-02-06 14:30:00,51.49,51.55,51.39,51.5,59700.0,33.1285,33.1671,33.0642,33.135,59700.0
2014-02-06 15:00:00,51.49,51.58,51.25,51.29,123500.0,33.1285,33.1864,32.9741,32.9999,123500.0
2014-02-06 15:30:00,51.27,51.45,51.26,51.45,207800.0,32.987,33.1028,32.9806,33.1028,207800.0
2014-02-07 09:30:00,51.48,52.09,51.48,51.81,74500.0,33.1221,33.5146,33.1221,33.3344,74500.0
2014-02-07 10:00:00,51.83,52.19,51.64,51.79,68500.0,33.3473,33.5789,33.225,33.3216,68500.0
2014-02-07 10:30:00,51.77,51.93,51.65,51.9,67800.0,33.3087,33.4116,33.2315,33.3923,67800.0
2014-02-07 11:00:00,51.9,51.93,51.78,51.85,38700.0,33.3923,33.4116,33.3151,33.3602,38700.0
2014-02-07 11:30:00,51.85,51.98,51.82,51.9,63400.0,33.3602,33.4438,33.3409,33.3923,63400.0
2014-02-07 12:00:00,51.91,51.91,51.62,51.62,68400.0,33.3988,33.3988,33.2122,33.2122,68400.0
2014-02-07 12:30:00,51.63,51.68,51.53,51.56,66800.0,33.2186,33.2508,33.1543,33.1736,66800.0
2014-02-07 13:00:00,51.55,51.59,51.46,51.46,48000.0,33.1671,33.1929,33.1092,33.1092,48000.0
2014-02-07 13:30:00,51.45,51.46,51.31,51.35,32700.0,33.1028,33.1092,33.0127,33.0385,32700.0
2014-02-07 14:00:00,51.34,51.52,51.24,51.49,184000.0,33.032,33.1478,32.9677,33.1285,184000.0
2014-02-07 14:30:00,51.5,51.82,51.44,51.72,114100.0,33.135,33.3409,33.0964,33.2765,114100.0
2014-02-07 15:00:00,51.7,51.95,51.69,51.93,168100.0,33.2636,33.4245,33.2572,33.4116,168100.0
2014-02-07 15:30:00,51.93,51.94,51.76,51.86,270800.0,33.4116,33.4181,33.3022,33.3666,270800.0
2014-02-10 09:30:00,52.04,52.14,51.46,51.8,57200.0,33.4824,33.5467,33.1092,33.328,57200.0
2014-02-10 10:00:00,51.79,51.9,51.7,51.83,33300.0,33.3216,33.3923,33.2636,33.3473,33300.0
2014-02-10 10:30:00,51.83,51.83,51.61,51.83,40700.0,33.3473,33.3473,33.2057,33.3473,40700.0
2014-02-10 11:00:00,51.83,52.0,51.8,51.94,54100.0,33.3473,33.4567,33.328,33.4181,54100.0
2014-02-10 11:30:00,51.95,52.2,51.9,52.17,24100.0,33.4245,33.5853,33.3923,33.566,24100.0
2014-02-10 12:00:00,52.19,52.47,52.17,52.44,21800.0,33.5789,33.7591,33.566,33.7398,21800.0
2014-02-10 12:30:00,52.42,52.53,52.37,52.49,26400.0,33.7269,33.7977,33.6947,33.7719,26400.0
2014-02-10 13:00:00,52.49,52.54,52.42,52.53,23300.0,33.7719,33.8041,33.7269,33.7977,23300.0
2014-02-10 13:30:00,52.54,52.59,52.38,52.4,48700.0,33.8041,33.8363,33.7012,33.714,48700.0
2014-02-10 14:00:00,52.4,52.42,52.35,52.4,58900.0,33.714,33.7269,33.6819,33.714,58900.0
2014-02-10 14:30:00,52.4,52.59,52.38,52.53,78100.0,33.714,33.8363,33.7012,33.7977,78100.0
2014-02-10 15:00:00,52.54,52.92,52.53,52.82,138300.0,33.8041,34.0486,33.7977,33.9843,138300.0
2014-02-10 15:30:00,52.82,52.99,52.79,52.85,208400.0,33.9843,34.0936,33.9649,34.0036,208400.0
2014-02-11 09:30:00,52.6,52.8,51.64,51.87,152700.0,33.8427,33.9714,33.225,33.373,152700.0
2014-02-11 10:00:00,51.86,52.27,51.86,52.21,83500.0,33.3666,33.6304,33.3666,33.5918,83500.0
2014-02-11 10:30:00,52.16,52.27,52.04,52.12,72400.0,33.5596,33.6304,33.4824,33.5339,72400.0
2014-02-11 11:00:00,52.14,52.31,52.01,52.19,44100.0,33.5467,33.6561,33.4631,33.5789,44100.0
2014-02-11 11:30:00,52.2,52.25,52.08,52.2,40000.0,33.5853,33.6175,33.5081,33.5853,40000.0
2014-02-11 12:00:00,52.21,52.48,52.21,52.45,42000.0,33.5918,33.7655,33.5918,33.7462,42000.0
2014-02-11 12:30:00,52.45,52.5,52.39,52.45,73800.0,33.7462,33.7784,33.7076,33.7462,73800.0
2014-02-11 13:00:00,52.44,52.59,52.43,52.55,64600.0,33.7398,33.8363,33.7333,33.8105,64600.0
2014-02-11 13:30:00,52.54,52.58,52.45,52.45,33600.0,33.8041,33.8298,33.7462,33.7462,33600.0
2014-02-11 14:00:00,52.44,52.45,52.25,52.26,35600.0,33.7398,33.7462,33.6175,33.6239,35600.0
2014-02-11 14:30:00,52.24,52.3,52.22,52.29,48100.0,33.6111,33.6497,33.5982,33.6432,48100.0
2014-02-11 15:00:00,52.28,52.3,52.06,52.13,87500.0,33.6368,33.6497,33.4953,33.5403,87500.0
2014-02-11 15:30:00,52.15,52.15,52.03,52.11,133300.0,33.5532,33.5532,33.476,33.5274,133300.0
2014-02-12 09:30:00,52.5,52.79,52.49,52.57,56800.0,33.7784,33.9649,33.7719,33.8234,56800.0
2014-02-12 10:00:00,52.6,52.6,52.12,52.29,44700.0,33.8427,33.8427,33.5339,33.6432,44700.0
2014-02-12 10:30:00,52.29,52.5,52.21,52.45,65100.0,33.6432,33.7784,33.5918,33.7462,65100.0
2014-02-12 11:00:00,52.47,52.75,52.47,52.7,64600.0,33.7591,33.9392,33.7591,33.907,64600.0
2014-02-12 11:30:00,52.72,52.76,52.65,52.7,44800.0,33.9199,33.9456,33.8749,33.907,44800.0
2014-02-12 12:00:00,52.7,52.75,52.66,52.71,29600.0,33.907,33.9392,33.8813,33.9135,29600.0
2014-02-12 12:30:00,52.7,52.72,52.65,52.7,48700.0,33.907,33.9199,33.8749,33.907,48700.0
2014-02-12 13:00:00,52.7,52.74,52.69,52.7,36400.0,33.907,33.9328,33.9006,33.907,36400.0
2014-02-12 13:30:00,52.7,52.83,52.7,52.79,40200.0,33.907,33.9907,33.907,33.9649,40200.0
2014-02-12 14:00:00,52.77,52.83,52.73,52.75,68400.0,33.9521,33.9907,33.9263,33.9392,68400.0
2014-02-12 14:30:00,52.74,52.77,52.57,52.74,118900.0,33.9328,33.9521,33.8234,33.9328,118900.0
2014-02-12 15:00:00,52.76,52.84,52.71,52.74,79700.0,33.9456,33.9971,33.9135,33.9328,79700.0
2014-02-12 15:30:00,52.74,52.91,52.69,52.91,222800.0,33.9328,34.0422,33.9006,34.0422,222800.0
2014-02-13 09:30:00,52.94,53.65,52.8,53.52,128000.0,34.0615,34.5183,33.9714,34.4346,128000.0
2014-02-13 10:00:00,53.52,53.73,53.4,53.45,156900.0,34.4346,34.5697,34.3574,34.3896,156900.0
2014-02-13 10:30:00,53.44,53.56,53.2,53.56,50000.0,34.3832,34.4604,34.2287,34.4604,50000.0
2014-02-13 11:00:00,53.55,53.88,53.47,53.85,57800.0,34.4539,34.6663,34.4025,34.6469,57800.0
2014-02-13 11:30:00,53.85,53.95,53.8,53.88,102500.0,34.6469,34.7113,34.6148,34.6663,102500.0
2014-02-13 12:00:00,53.89,53.89,53.55,53.67,44700.0,34.6727,34.6727,34.4539,34.5311,44700.0
2014-02-13 12:30:00,53.67,53.73,53.61,53.72,51300.0,34.5311,34.5697,34.4925,34.5633,51300.0
2014-02-13 13:00:00,53.72,53.75,53.67,53.69,75000.0,34.5633,34.5826,34.5311,34.544,75000.0
2014-02-13 13:30:00,53.69,53.7,53.59,53.59,45500.0,34.544,34.5504,34.4797,34.4797,45500.0
2014-02-13 14:00:00,53.59,53.64,53.55,53.55,62000.0,34.4797,34.5118,34.4539,34.4539,62000.0
2014-02-13 14:30:00,53.55,53.55,53.32,53.49,55800.0,34.4539,34.4539,34.3059,34.4153,55800.0
2014-02-13 15:00:00,53.48,53.54,53.3,53.44,77100.0,34.4089,34.4475,34.2931,34.3832,77100.0
2014-02-13 15:30:00,53.45,53.66,53.45,53.57,195700.0,34.3896,34.5247,34.3896,34.4668,195700.0
2014-02-14 09:30:00,53.41,53.51,53.25,53.25,26400.0,34.3639,34.4282,34.2609,34.2609,26400.0
2014-02-14 10:00:00,53.29,53.67,53.18,53.47,32800.0,34.2866,34.5311,34.2159,34.4025,32800.0
2014-02-14 10:30:00,53.48,53.7,53.45,53.67,34700.0,34.4089,34.5504,34.3896,34.5311,34700.0
2014-02-14 11:00:00,53.67,53.7,53.5,53.53,31300.0,34.5311,34.5504,34.4218,34.4411,31300.0
2014-02-14 11:30:00,53.53,53.63,53.53,53.58,23700.0,34.4411,34.5054,34.4411,34.4732,23700.0
2014-02-14 12:00:00,53.6,53.62,53.5,53.53,40600.0,34.4861,34.499,34.4218,34.4411,40600.0
2014-02-14 12:30:00,53.53,53.69,53.5,53.69,27700.0,34.4411,34.544,34.4218,34.544,27700.0
2014-02-14 13:00:00,53.66,53.7,53.54,53.55,46700.0,34.5247,34.5504,34.4475,34.4539,46700.0
2014-02-14 13:30:00,53.53,53.56,53.52,53.55,24500.0,34.4411,34.4604,34.4346,34.4539,24500.0
2014-02-14 14:00:00,53.55,53.66,53.5,53.54,31200.0,34.4539,34.5247,34.4218,34.4475,31200.0
2014-02-14 14:30:00,53.56,53.56,53.4,53.4,43700.0,34.4604,34.4604,34.3574,34.3574,43700.0
2014-02-14 15:00:00,53.41,53.41,53.12,53.13,43900.0,34.3639,34.3639,34.1773,34.1837,43900.0
2014-02-14 15:30:00,53.14,53.46,53.14,53.4,138200.0,34.1901,34.396,34.1901,34.3574,138200.0
2014-02-18 09:30:00,53.6,53.74,53.42,53.58,120200.0,34.4861,34.5762,34.3703,34.4732,120200.0
2014-02-18 10:00:00,53.55,53.67,53.28,53.47,93700.0,34.4539,34.5311,34.2802,34.4025,93700.0
2014-02-18 10:30:00,53.47,53.54,53.35,53.48,66500.0,34.4025,34.4475,34.3253,34.4089,66500.0
2014-02-18 11:00:00,53.48,53.58,53.39,53.46,63000.0,34.4089,34.4732,34.351,34.396,63000.0
2014-02-18 11:30:00,53.44,53.65,53.42,53.53,68600.0,34.3832,34.5183,34.3703,34.4411,68600.0
2014-02-18 12:00:00,53.51,53.65,53.37,53.6,61900.0,34.4282,34.5183,34.3381,34.4861,61900.0
2014-02-18 12:30:00,53.6,53.78,53.58,53.72,95900.0,34.4861,34.6019,34.4732,34.5633,95900.0
2014-02-18 13:00:00,53.72,53.74,53.58,53.59,27200.0,34.5633,34.5762,34.4732,34.4797,27200.0
2014-02-18 13:30:00,53.6,53.61,53.52,53.52,41600.0,34.4861,34.4925,34.4346,34.4346,41600.0
2014-02-18 14:00:00,53.51,53.56,53.48,53.5,48000.0,34.4282,34.4604,34.4089,34.4218,48000.0
2014-02-18 14:30:00,53.53,53.54,53.45,53.48,38800.0,34.4411,34.4475,34.3896,34.4089,38800.0
2014-02-18 15:00:00,53.48,53.51,53.46,53.48,78500.0,34.4089,34.4282,34.396,34.4089,78500.0
2014-02-18 15:30:00,53.48,53.54,53.48,53.49,221900.0,34.4089,34.4475,34.4089,34.4153,221900.0
2014-02-19 09:30:00,53.44,53.54,53.41,53.41,82500.0,34.3832,34.4475,34.3639,34.3639,82500.0
2014-02-19 10:00:00,53.47,53.53,53.43,53.52,87400.0,34.4025,34.4411,34.3767,34.4346,87400.0
2014-02-19 10:30:00,53.52,53.55,53.49,53.53,50900.0,34.4346,34.4539,34.4153,34.4411,50900.0
2014-02-19 11:00:00,53.51,53.53,53.49,53.51,59200.0,34.4282,34.4411,34.4153,34.4282,59200.0
2014-02-19 11:30:00,53.51,53.56,53.42,53.43,98300.0,34.4282,34.4604,34.3703,34.3767,98300.0
2014-02-19 12:00:00,53.44,53.46,53.01,53.08,100000.0,34.3832,34.396,34.1065,34.1515,100000.0
2014-02-19 12:30:00,53.09,53.1,52.9,52.93,47300.0,34.158,34.1644,34.0357,34.055,47300.0
2014-02-19 13:00:00,52.96,53.35,52.93,53.24,46500.0,34.0743,34.3253,34.055,34.2545,46500.0
2014-02-19 13:30:00,53.24,53.25,53.14,53.16,41400.0,34.2545,34.2609,34.1901,34.203,41400.0
2014-02-19 14:00:00,53.14,53.25,53.1,53.24,33000.0,34.1901,34.2609,34.1644,34.2545,33000.0
2014-02-19 14:30:00,53.24,53.26,53.19,53.25,40600.0,34.2545,34.2673,34.2223,34.2609,40600.0
2014-02-19 15:00:00,53.24,53.28,52.8,52.81,112500.0,34.2545,34.2802,33.9714,33.9778,112500.0
2014-02-19 15:30:00,52.81,52.81,52.41,52.63,501100.0,33.9778,33.9778,33.7205,33.862,501100.0
2014-02-20 09:30:00,52.62,53.04,52.55,52.65,86900.0,33.8556,34.1258,33.8105,33.8749,86900.0
2014-02-20 10:00:00,52.65,52.75,52.45,52.46,109000.0,33.8749,33.9392,33.7462,33.7526,109000.0
2014-02-20 10:30:00,52.47,52.53,52.36,52.5,62100.0,33.7591,33.7977,33.6883,33.7784,62100.0
2014-02-20 11:00:00,52.5,52.51,52.26,52.3,66200.0,33.7784,33.7848,33.6239,33.6497,66200.0
2014-02-20 11:30:00,52.31,52.66,52.3,52.55,173900.0,33.6561,33.8813,33.6497,33.8105,173900.0
2014-02-20 12:00:00,52.54,52.54,52.32,52.36,63100.0,33.8041,33.8041,33.6626,33.6883,63100.0
2014-02-20 12:30:00,52.35,52.39,51.94,51.94,71200.0,33.6819,33.7076,33.4181,33.4181,71200.0
2014-02-20 13:00:00,51.94,52.1,51.79,52.1,77600.0,33.4181,33.521,33.3216,33.521,77600.0
2014-02-20 13:30:00,52.1,52.19,51.95,51.96,67700.0,33.521,33.5789,33.4245,33.4309,67700.0
2014-02-20 14:00:00,51.95,52.07,51.93,52.02,80000.0,33.4245,33.5017,33.4116,33.4695,80000.0
2014-02-20 14:30:00,52.04,52.23,52.01,52.22,98900.0,33.4824,33.6046,33.4631,33.5982,98900.0
2014-02-20 15:00:00,52.22,52.3,52.07,52.07,137200.0,33.5982,33.6497,33.5017,33.5017,137200.0
2014-02-20 15:30:00,52.07,52.2,52.0,52.06,393100.0,33.5017,33.5853,33.4567,33.4953,393100.0
2014-02-21 09:30:00,52.18,52.85,52.17,52.7,66200.0,33.5725,34.0036,33.566,33.907,66200.0
2014-02-21 10:00:00,52.69,53.26,52.69,53.1,93300.0,33.9006,34.2673,33.9006,34.1644,93300.0
2014-02-21 10:30:00,53.08,53.19,52.98,53.02,79800.0,34.1515,34.2223,34.0872,34.1129,79800.0
2014-02-21 11:00:00,53.03,53.39,53.01,53.24,127000.0,34.1194,34.351,34.1065,34.2545,127000.0
2014-02-21 11:30:00,53.22,53.24,53.04,53.23,118400.0,34.2416,34.2545,34.1258,34.248,118400.0
2014-02-21 12:00:00,53.23,53.33,53.18,53.21,94000.0,34.248,34.3124,34.2159,34.2352,94000.0
2014-02-21 12:30:00,53.21,53.31,53.06,53.13,41900.0,34.2352,34.2995,34.1387,34.1837,41900.0
2014-02-21 13:00:00,53.14,53.29,53.11,53.23,35100.0,34.1901,34.2866,34.1708,34.248,35100.0
2014-02-21 13:30:00,53.22,53.23,53.12,53.15,37500.0,34.2416,34.248,34.1773,34.1966,37500.0
2014-02-21 14:00:00,53.15,53.33,53.15,53.21,54100.0,34.1966,34.3124,34.1966,34.2352,54100.0
2014-02-21 14:30:00,53.21,53.22,53.13,53.21,108200.0,34.2352,34.2416,34.1837,34.2352,108200.0
2014-02-21 15:00:00,53.2,53.29,53.2,53.27,131400.0,34.2287,34.2866,34.2287,34.2738,131400.0
2014-02-21 15:30:00,53.27,53.55,53.25,53.48,337300.0,34.2738,34.4539,34.2609,34.4089,337300.0
2014-02-24 09:30:00,53.44,53.94,53.32,53.79,202800.0,34.3832,34.7049,34.3059,34.6083,202800.0
2014-02-24 10:00:00,53.77,54.18,53.7,54.07,97400.0,34.5955,34.8593,34.5504,34.7885,97400.0
2014-02-24 10:30:00,54.07,54.12,53.91,54.05,81800.0,34.7885,34.8207,34.6856,34.7756,81800.0
2014-02-24 11:00:00,54.04,54.15,53.99,54.14,93100.0,34.7692,34.84,34.737,34.8335,93100.0
2014-02-24 11:30:00,54.14,54.15,53.85,53.85,158200.0,34.8335,34.84,34.6469,34.6469,158200.0
2014-02-24 12:00:00,53.86,54.02,53.81,53.9,71600.0,34.6534,34.7563,34.6212,34.6791,71600.0
2014-02-24 12:30:00,53.9,54.03,53.8,54.01,185600.0,34.6791,34.7628,34.6148,34.7499,185600.0
2014-02-24 13:00:00,54.02,54.05,53.82,54.01,89400.0,34.7563,34.7756,34.6276,34.7499,89400.0
2014-02-24 13:30:00,54.02,54.45,53.96,54.42,102900.0,34.7563,35.033,34.7177,35.0137,102900.0
2014-02-24 14:00:00,54.42,54.5,54.22,54.39,140100.0,35.0137,35.0652,34.885,34.9944,140100.0
2014-02-24 14:30:00,54.39,54.45,54.02,54.16,168500.0,34.9944,35.033,34.7563,34.8464,168500.0
2014-02-24 15:00:00,54.14,54.39,54.08,54.21,180000.0,34.8335,34.9944,34.7949,34.8786,180000.0
2014-02-24 15:30:00,54.22,54.38,54.04,54.15,460800.0,34.885,34.988,34.7692,34.84,460800.0
2014-02-25 09:30:00,55.04,57.52,54.78,55.99,719900.0,35.4126,37.0082,35.2453,36.0238,719900.0
2014-02-25 10:00:00,55.99,56.06,54.43,54.68,514800.0,36.0238,36.0689,35.0201,35.181,514800.0
2014-02-25 10:30:00,54.71,55.01,54.24,54.26,246700.0,35.2003,35.3933,34.8979,34.9107,246700.0
2014-02-25 11:00:00,54.25,54.57,54.14,54.17,165000.0,34.9043,35.1102,34.8335,34.8528,165000.0
2014-02-25 11:30:00,54.18,54.41,53.84,54.18,152100.0,34.8593,35.0073,34.6405,34.8593,152100.0
2014-02-25 12:00:00,54.2,54.41,53.56,53.62,164300.0,34.8721,35.0073,34.4604,34.499,164300.0
2014-02-25 12:30:00,53.64,53.85,52.37,53.2,199600.0,34.5118,34.6469,33.6947,34.2287,199600.0
2014-02-25 13:00:00,53.22,53.85,53.22,53.68,93800.0,34.2416,34.6469,34.2416,34.5376,93800.0
2014-02-25 13:30:00,53.69,54.26,53.5,53.73,415800.0,34.544,34.9107,34.4218,34.5697,415800.0
2014-02-25 14:00:00,53.74,54.11,53.7,53.87,159400.0,34.5762,34.8142,34.5504,34.6598,159400.0
2014-02-25 14:30:00,53.88,54.4,53.71,53.71,177400.0,34.6663,35.0008,34.5569,34.5569,177400.0
2014-02-25 15:00:00,53.72,53.91,53.61,53.69,172200.0,34.5633,34.6856,34.4925,34.544,172200.0
2014-02-25 15:30:00,53.69,53.71,53.47,53.54,398100.0,34.544,34.5569,34.4025,34.4475,398100.0
2014-02-26 09:30:00,54.0,54.0,53.16,53.19,92400.0,34.7435,34.7435,34.203,34.2223,92400.0
2014-02-26 10:00:00,53.18,53.3,52.83,53.07,207600.0,34.2159,34.2931,33.9907,34.1451,207600.0
2014-02-26 10:30:00,53.1,53.22,53.08,53.19,117300.0,34.1644,34.2416,34.1515,34.2223,117300.0
2014-02-26 11:00:00,53.19,53.29,53.16,53.23,104100.0,34.2223,34.2866,34.203,34.248,104100.0
2014-02-26 11:30:00,53.24,53.37,53.19,53.35,102600.0,34.2545,34.3381,34.2223,34.3253,102600.0
2014-02-26 12:00:00,53.34,53.37,53.21,53.31,91100.0,34.3188,34.3381,34.2352,34.2995,91100.0
2014-02-26 12:30:00,53.32,53.56,53.2,53.29,100100.0,34.3059,34.4604,34.2287,34.2866,100100.0
2014-02-26 13:00:00,53.31,53.34,53.24,53.32,70200.0,34.2995,34.3188,34.2545,34.3059,70200.0
2014-02-26 13:30:00,53.32,53.67,53.3,53.61,60800.0,34.3059,34.5311,34.2931,34.4925,60800.0
2014-02-26 14:00:00,53.63,53.66,53.49,53.5,63900.0,34.5054,34.5247,34.4153,34.4218,63900.0
2014-02-26 14:30:00,53.49,53.62,53.45,53.55,93800.0,34.4153,34.499,34.3896,34.4539,93800.0
2014-02-26 15:00:00,53.56,53.65,53.5,53.51,108200.0,34.4604,34.5183,34.4218,34.4282,108200.0
2014-02-26 15:30:00,53.52,53.7,53.47,53.59,268600.0,34.4346,34.5504,34.4025,34.4797,268600.0
2014-02-27 09:30:00,53.64,54.05,53.53,53.75,34900.0,34.5118,34.7756,34.4411,34.5826,34900.0
2014-02-27 10:00:00,53.84,53.84,53.53,53.54,26000.0,34.6405,34.6405,34.4411,34.4475,26000.0
2014-02-27 10:30:00,53.55,53.64,53.42,53.48,21300.0,34.4539,34.5118,34.3703,34.4089,21300.0
2014-02-27 11:00:00,53.47,53.55,53.41,53.49,24700.0,34.4025,34.4539,34.3639,34.4153,24700.0
2014-02-27 11:30:00,53.43,53.56,53.26,53.31,19500.0,34.3767,34.4604,34.2673,34.2995,19500.0
2014-02-27 12:00:00,53.32,53.35,53.13,53.2,30600.0,34.3059,34.3253,34.1837,34.2287,30600.0
2014-02-27 12:30:00,53.19,53.22,53.0,53.1,45800.0,34.2223,34.2416,34.1001,34.1644,45800.0
2014-02-27 13:00:00,53.12,53.25,53.11,53.22,26600.0,34.1773,34.2609,34.1708,34.2416,26600.0
2014-02-27 13:30:00,53.22,53.34,53.17,53.29,25500.0,34.2416,34.3188,34.2094,34.2866,25500.0
2014-02-27 14:00:00,53.3,53.38,53.24,53.25,31600.0,34.2931,34.3446,34.2545,34.2609,31600.0
2014-02-27 14:30:00,53.26,53.44,53.21,53.42,37800.0,34.2673,34.3832,34.2352,34.3703,37800.0
2014-02-27 15:00:00,53.43,53.69,53.41,53.67,80800.0,34.3767,34.544,34.3639,34.5311,80800.0
2014-02-27 15:30:00,53.67,53.8,53.59,53.72,127900.0,34.5311,34.6148,34.4797,34.5633,127900.0
2014-02-28 09:30:00,53.58,53.78,53.46,53.54,55100.0,34.4732,34.6019,34.396,34.4475,55100.0
2014-02-28 10:00:00,53.55,53.8,53.54,53.77,54200.0,34.4539,34.6148,34.4475,34.5955,54200.0
2014-02-28 10:30:00,53.77,53.83,53.63,53.73,43000.0,34.5955,34.6341,34.5054,34.5697,43000.0
2014-02-28 11:00:00,53.74,53.74,53.59,53.62,52800.0,34.5762,34.5762,34.4797,34.499,52800.0
2014-02-28 11:30:00,53.61,53.67,53.48,53.53,62000.0,34.4925,34.5311,34.4089,34.4411,62000.0
2014-02-28 12:00:00,53.53,53.66,53.42,53.65,78900.0,34.4411,34.5247,34.3703,34.5183,78900.0
2014-02-28 12:30:00,53.65,53.87,53.64,53.87,32500.0,34.5183,34.6598,34.5118,34.6598,32500.0
2014-02-28 13:00:00,53.86,53.93,53.81,53.82,26000.0,34.6534,34.6984,34.6212,34.6276,26000.0
2014-02-28 13:30:00,53.82,53.86,53.76,53.86,23500.0,34.6276,34.6534,34.589,34.6534,23500.0
2014-02-28 14:00:00,53.85,53.91,53.79,53.91,25500.0,34.6469,34.6856,34.6083,34.6856,25500.0
2014-02-28 14:30:00,53.89,54.03,53.89,54.01,35100.0,34.6727,34.7628,34.6727,34.7499,35100.0
2014-02-28 15:00:00,53.98,54.2,53.78,54.2,57500.0,34.7306,34.8721,34.6019,34.8721,57500.0
2014-02-28 15:30:00,54.18,54.44,54.14,54.18,237700.0,34.8593,35.0266,34.8335,34.8593,237700.0
2014-03-03 09:30:00,53.7,54.3,53.63,53.98,55100.0,34.5504,34.9365,34.5054,34.7306,55100.0
2014-03-03 10:00:00,54.02,54.19,53.78,53.8,48400.0,34.7563,34.8657,34.6019,34.6148,48400.0
2014-03-03 10:30:00,53.8,53.92,53.66,53.74,42100.0,34.6148,34.692,34.5247,34.5762,42100.0
2014-03-03 11:00:00,53.76,54.13,53.56,54.11,107700.0,34.589,34.8271,34.4604,34.8142,107700.0
2014-03-03 11:30:00,54.13,54.19,54.07,54.18,22300.0,34.8271,34.8657,34.7885,34.8593,22300.0
2014-03-03 12:00:00,54.16,54.22,54.05,54.1,33400.0,34.8464,34.885,34.7756,34.8078,33400.0
2014-03-03 12:30:00,54.1,54.17,54.02,54.16,12800.0,34.8078,34.8528,34.7563,34.8464,12800.0
2014-03-03 13:00:00,54.15,54.21,54.15,54.19,21000.0,34.84,34.8786,34.84,34.8657,21000.0
2014-03-03 13:30:00,54.2,54.27,54.14,54.27,28900.0,34.8721,34.9172,34.8335,34.9172,28900.0
2014-03-03 14:00:00,54.27,54.43,54.27,54.33,21100.0,34.9172,35.0201,34.9172,34.9558,21100.0
2014-03-03 14:30:00,54.33,54.39,54.24,54.36,47600.0,34.9558,34.9944,34.8979,34.9751,47600.0
2014-03-03 15:00:00,54.35,54.46,54.32,54.39,62400.0,34.9686,35.0394,34.9493,34.9944,62400.0
2014-03-03 15:30:00,54.39,54.42,54.25,54.36,177900.0,34.9944,35.0137,34.9043,34.9751,177900.0
2014-03-04 09:30:00,54.95,55.0,54.69,54.71,58800.0,35.3547,35.3869,35.1874,35.2003,58800.0
2014-03-04 10:00:00,54.73,54.89,54.6,54.79,40600.0,35.2131,35.3161,35.1295,35.2517,40600.0
2014-03-04 10:30:00,54.84,54.86,54.7,54.73,40000.0,35.2839,35.2968,35.1938,35.2131,40000.0
2014-03-04 11:00:00,54.74,54.93,54.72,54.9,28200.0,35.2196,35.3418,35.2067,35.3225,28200.0
2014-03-04 11:30:00,54.9,54.92,54.8,54.89,38500.0,35.3225,35.3354,35.2582,35.3161,38500.0
2014-03-04 12:00:00,54.9,54.93,54.83,54.92,29100.0,35.3225,35.3418,35.2775,35.3354,29100.0
2014-03-04 12:30:00,54.9,55.0,54.86,54.91,51300.0,35.3225,35.3869,35.2968,35.329,51300.0
2014-03-04 13:00:00,54.91,54.91,54.78,54.83,31600.0,35.329,35.329,35.2453,35.2775,31600.0
2014-03-04 13:30:00,54.83,54.87,54.79,54.83,81000.0,35.2775,35.3032,35.2517,35.2775,81000.0
2014-03-04 14:00:00,54.82,54.87,54.62,54.66,74300.0,35.271,35.3032,35.1424,35.1681,74300.0
2014-03-04 14:30:00,54.68,54.72,54.61,54.67,33300.0,35.181,35.2067,35.1359,35.1745,33300.0
2014-03-04 15:00:00,54.67,54.84,54.67,54.81,59600.0,35.1745,35.2839,35.1745,35.2646,59600.0
2014-03-04 15:30:00,54.81,55.0,54.77,54.98,152300.0,35.2646,35.3869,35.2389,35.374,152300.0
2014-03-05 09:30:00,55.08,55.1,54.9,54.99,32100.0,35.4383,35.4512,35.3225,35.3804,32100.0
2014-03-05 10:00:00,54.98,54.99,54.87,54.97,42100.0,35.374,35.3804,35.3032,35.3676,42100.0
2014-03-05 10:30:00,54.97,54.99,54.83,54.94,48700.0,35.3676,35.3804,35.2775,35.3483,48700.0
2014-03-05 11:00:00,54.94,55.03,54.92,54.99,100400.0,35.3483,35.4062,35.3354,35.3804,100400.0
2014-03-05 11:30:00,54.99,55.02,54.62,54.65,59400.0,35.3804,35.3997,35.1424,35.1617,59400.0
2014-03-05 12:00:00,54.64,54.72,54.54,54.6,32300.0,35.1552,35.2067,35.0909,35.1295,32300.0
2014-03-05 12:30:00,54.6,54.68,54.55,54.66,26000.0,35.1295,35.181,35.0973,35.1681,26000.0
2014-03-05 13:00:00,54.68,54.71,54.62,54.7,26600.0,35.181,35.2003,35.1424,35.1938,26600.0
2014-03-05 13:30:00,54.68,54.68,54.47,54.51,33500.0,35.181,35.181,35.0459,35.0716,33500.0
2014-03-05 14:00:00,54.52,54.54,54.4,54.42,37500.0,35.078,35.0909,35.0008,35.0137,37500.0
2014-03-05 14:30:00,54.41,54.44,54.37,54.38,41500.0,35.0073,35.0266,34.9815,34.988,41500.0
2014-03-05 15:00:00,54.38,54.52,54.36,54.52,38000.0,34.988,35.078,34.9751,35.078,38000.0
2014-03-05 15:30:00,54.52,54.79,54.45,54.77,125800.0,35.078,35.2517,35.033,35.2389,125800.0
2014-03-06 09:30:00,54.94,55.08,54.5,54.6,26100.0,35.3483,35.4383,35.0652,35.1295,26100.0
2014-03-06 10:00:00,54.56,54.7,54.29,54.51,38000.0,35.1038,35.1938,34.93,35.0716,38000.0
2014-03-06 10:30:00,54.52,54.78,54.47,54.73,27500.0,35.078,35.2453,35.0459,35.2131,27500.0
2014-03-06 11:00:00,54.71,54.81,54.69,54.75,16700.0,35.2003,35.2646,35.1874,35.226,16700.0
2014-03-06 11:30:00,54.75,55.0,54.75,55.0,51400.0,35.226,35.3869,35.226,35.3869,51400.0
2014-03-06 12:00:00,54.99,55.0,54.8,54.86,57200.0,35.3804,35.3869,35.2582,35.2968,57200.0
2014-03-06 12:30:00,54.89,54.97,54.8,54.84,39000.0,35.3161,35.3676,35.2582,35.2839,39000.0
2014-03-06 13:00:00,54.84,54.86,54.67,54.67,65300.0,35.2839,35.2968,35.1745,35.1745,65300.0
2014-03-06 13:30:00,54.68,54.69,54.27,54.35,62400.0,35.181,35.1874,34.9172,34.9686,62400.0
2014-03-06 14:00:00,54.36,54.39,54.15,54.35,40200.0,34.9751,34.9944,34.84,34.9686,40200.0
2014-03-06 14:30:00,54.34,54.35,54.16,54.21,43600.0,34.9622,34.9686,34.8464,34.8786,43600.0
2014-03-06 15:00:00,54.22,54.31,54.17,54.27,63300.0,34.885,34.9429,34.8528,34.9172,63300.0
2014-03-06 15:30:00,54.27,54.37,54.19,54.29,122800.0,34.9172,34.9815,34.8657,34.93,122800.0
2014-03-07 09:30:00,54.23,54.25,52.85,53.16,171600.0,34.8914,34.9043,34.0036,34.203,171600.0
2014-03-07 10:00:00,53.14,53.32,51.87,52.41,274200.0,34.1901,34.3059,33.373,33.7205,274200.0
2014-03-07 10:30:00,52.41,52.59,52.02,52.58,87900.0,33.7205,33.8363,33.4695,33.8298,87900.0
2014-03-07 11:00:00,52.58,52.58,52.08,52.34,83600.0,33.8298,33.8298,33.5081,33.6754,83600.0
2014-03-07 11:30:00,52.35,52.58,52.31,52.39,47600.0,33.6819,33.8298,33.6561,33.7076,47600.0
2014-03-07 12:00:00,52.38,52.45,52.03,52.17,53700.0,33.7012,33.7462,33.476,33.566,53700.0
2014-03-07 12:30:00,52.18,52.43,52.14,52.27,46200.0,33.5725,33.7333,33.5467,33.6304,46200.0
2014-03-07 13:00:00,52.26,52.62,52.24,52.56,48200.0,33.6239,33.8556,33.6111,33.817,48200.0
2014-03-07 13:30:00,52.55,52.62,52.19,52.19,103400.0,33.8105,33.8556,33.5789,33.5789,103400.0
2014-03-07 14:00:00,52.21,52.26,52.15,52.23,48000.0,33.5918,33.6239,33.5532,33.6046,48000.0
2014-03-07 14:30:00,52.24,52.33,52.2,52.26,114800.0,33.6111,33.669,33.5853,33.6239,114800.0
2014-03-07 15:00:00,52.26,52.28,52.18,52.26,92500.0,33.6239,33.6368,33.5725,33.6239,92500.0
2014-03-07 15:30:00,52.26,52.36,52.16,52.32,193800.0,33.6239,33.6883,33.5596,33.6626,193800.0
2014-03-10 09:30:00,52.35,52.58,52.1,52.58,58200.0,33.6819,33.8298,33.521,33.8298,58200.0
2014-03-10 10:00:00,52.58,52.76,52.37,52.46,84600.0,33.8298,33.9456,33.6947,33.7526,84600.0
2014-03-10 10:30:00,52.46,52.73,52.38,52.73,42700.0,33.7526,33.9263,33.7012,33.9263,42700.0
2014-03-10 11:00:00,52.73,52.75,52.55,52.67,28600.0,33.9263,33.9392,33.8105,33.8877,28600.0
2014-03-10 11:30:00,52.69,52.71,52.32,52.32,46300.0,33.9006,33.9135,33.6626,33.6626,46300.0
2014-03-10 12:00:00,52.32,52.53,52.25,52.52,40100.0,33.6626,33.7977,33.6175,33.7912,40100.0
2014-03-10 12:30:00,52.51,52.61,52.43,52.52,47400.0,33.7848,33.8491,33.7333,33.7912,47400.0
2014-03-10 13:00:00,52.51,52.55,52.45,52.52,30400.0,33.7848,33.8105,33.7462,33.7912,30400.0
2014-03-10 13:30:00,52.5,52.52,52.26,52.28,102300.0,33.7784,33.7912,33.6239,33.6368,102300.0
2014-03-10 14:00:00,52.28,52.29,52.13,52.13,45100.0,33.6368,33.6432,33.5403,33.5403,45100.0
2014-03-10 14:30:00,52.14,52.31,52.1,52.27,55100.0,33.5467,33.6561,33.521,33.6304,55100.0
2014-03-10 15:00:00,52.26,52.32,52.2,52.25,85600.0,33.6239,33.6626,33.5853,33.6175,85600.0
2014-03-10 15:30:00,52.25,52.45,52.21,52.4,212300.0,33.6175,33.7462,33.5918,33.714,212300.0
2014-03-11 09:30:00,52.32,52.55,52.25,52.39,61500.0,33.6626,33.8105,33.6175,33.7076,61500.0
2014-03-11 10:00:00,52.38,52.68,52.38,52.63,38600.0,33.7012,33.8942,33.7012,33.862,38600.0
2014-03-11 10:30:00,52.66,53.13,52.58,53.13,42500.0,33.8813,34.1837,33.8298,34.1837,42500.0
2014-03-11 11:00:00,53.14,53.42,53.04,53.41,58400.0,34.1901,34.3703,34.1258,34.3639,58400.0
2014-03-11 11:30:00,53.42,53.44,53.23,53.36,70700.0,34.3703,34.3832,34.248,34.3317,70700.0
2014-03-11 12:00:00,53.35,53.38,53.21,53.25,32800.0,34.3253,34.3446,34.2352,34.2609,32800.0
2014-03-11 12:30:00,53.2,53.24,53.04,53.05,18700.0,34.2287,34.2545,34.1258,34.1322,18700.0
2014-03-11 13:00:00,53.06,53.11,52.93,53.03,39400.0,34.1387,34.1708,34.055,34.1194,39400.0
2014-03-11 13:30:00,53.01,53.32,53.01,53.28,34600.0,34.1065,34.3059,34.1065,34.2802,34600.0
2014-03-11 14:00:00,53.27,53.39,53.26,53.37,57900.0,34.2738,34.351,34.2673,34.3381,57900.0
2014-03-11 14:30:00,53.36,53.36,53.23,53.29,41100.0,34.3317,34.3317,34.248,34.2866,41100.0
2014-03-11 15:00:00,53.28,53.28,53.11,53.23,65300.0,34.2802,34.2802,34.1708,34.248,65300.0
2014-03-11 15:30:00,53.22,53.32,53.08,53.25,115400.0,34.2416,34.3059,34.1515,34.2609,115400.0
2014-03-12 09:30:00,52.08,52.29,51.78,52.2,97700.0,34.0363,34.1735,33.8402,34.1147,97700.0
2014-03-12 10:00:00,52.18,52.38,52.0,52.33,38600.0,34.1016,34.2323,33.984,34.1997,38600.0
2014-03-12 10:30:00,52.3,52.39,52.23,52.27,38600.0,34.1801,34.2389,34.1343,34.1604,38600.0
2014-03-12 11:00:00,52.27,52.27,52.1,52.12,70000.0,34.1604,34.1604,34.0493,34.0624,70000.0
2014-03-12 11:30:00,52.13,52.21,52.06,52.15,33600.0,34.069,34.1212,34.0232,34.082,33600.0
2014-03-12 12:00:00,52.18,52.2,52.08,52.13,29200.0,34.1016,34.1147,34.0363,34.069,29200.0
2014-03-12 12:30:00,52.15,52.19,52.1,52.18,113100.0,34.082,34.1082,34.0493,34.1016,113100.0
2014-03-12 13:00:00,52.18,52.19,52.07,52.18,29300.0,34.1016,34.1082,34.0297,34.1016,29300.0
2014-03-12 13:30:00,52.17,52.24,52.11,52.22,23500.0,34.0951,34.1408,34.0559,34.1278,23500.0
2014-03-12 14:00:00,52.23,52.55,52.23,52.49,65000.0,34.1343,34.3434,34.1343,34.3042,65000.0
2014-03-12 14:30:00,52.5,52.56,52.41,52.55,61200.0,34.3108,34.35,34.2519,34.3434,61200.0
2014-03-12 15:00:00,52.54,52.66,52.41,52.66,129000.0,34.3369,34.4153,34.2519,34.4153,129000.0
2014-03-12 15:30:00,52.66,52.73,52.46,52.68,167400.0,34.4153,34.4611,34.2846,34.4284,167400.0
2014-03-13 09:30:00,52.57,52.79,52.3,52.47,49200.0,34.3565,34.5003,34.1801,34.2912,49200.0
2014-03-13 10:00:00,52.55,52.55,52.32,52.41,62900.0,34.3434,34.3434,34.1931,34.2519,62900.0
2014-03-13 10:30:00,52.42,52.44,52.2,52.28,81800.0,34.2585,34.2715,34.1147,34.167,81800.0
2014-03-13 11:00:00,52.29,52.3,52.15,52.25,70900.0,34.1735,34.1801,34.082,34.1474,70900.0
2014-03-13 11:30:00,52.25,52.28,51.92,51.93,174200.0,34.1474,34.167,33.9317,33.9382,174200.0
2014-03-13 12:00:00,51.92,51.96,51.77,51.79,40900.0,33.9317,33.9578,33.8337,33.8467,40900.0
2014-03-13 12:30:00,51.78,51.89,51.76,51.78,47500.0,33.8402,33.9121,33.8271,33.8402,47500.0
2014-03-13 13:00:00,51.78,51.79,51.53,51.59,60600.0,33.8402,33.8467,33.6768,33.716,60600.0
2014-03-13 13:30:00,51.6,51.67,51.47,51.55,58600.0,33.7226,33.7683,33.6376,33.6899,58600.0
2014-03-13 14:00:00,51.56,51.56,51.22,51.25,68100.0,33.6964,33.6964,33.4742,33.4938,68100.0
2014-03-13 14:30:00,51.25,51.46,51.25,51.35,73800.0,33.4938,33.6311,33.4938,33.5592,73800.0
2014-03-13 15:00:00,51.34,51.35,51.06,51.27,121800.0,33.5527,33.5592,33.3697,33.5069,121800.0
2014-03-13 15:30:00,51.27,51.33,51.14,51.27,152700.0,33.5069,33.5461,33.4219,33.5069,152700.0
2014-03-14 09:30:00,51.13,51.93,51.13,51.72,68300.0,33.4154,33.9382,33.4154,33.801,68300.0
2014-03-14 10:00:00,51.71,51.98,51.71,51.98,25400.0,33.7945,33.9709,33.7945,33.9709,25400.0
2014-03-14 10:30:00,51.95,51.99,51.9,51.96,21700.0,33.9513,33.9775,33.9186,33.9578,21700.0
2014-03-14 11:00:00,51.94,51.96,51.75,51.85,24800.0,33.9448,33.9578,33.8206,33.886,24800.0
2014-03-14 11:30:00,51.81,52.02,51.76,51.97,42700.0,33.8598,33.9971,33.8271,33.9644,42700.0
2014-03-14 12:00:00,51.94,51.96,51.86,51.9,17400.0,33.9448,33.9578,33.8925,33.9186,17400.0
2014-03-14 12:30:00,51.88,51.94,51.83,51.83,13700.0,33.9056,33.9448,33.8729,33.8729,13700.0
2014-03-14 13:00:00,51.83,51.85,51.71,51.73,32600.0,33.8729,33.886,33.7945,33.8075,32600.0
2014-03-14 13:30:00,51.72,51.72,51.52,51.55,27600.0,33.801,33.801,33.6703,33.6899,27600.0
2014-03-14 14:00:00,51.57,51.66,51.55,51.56,34100.0,33.703,33.7618,33.6899,33.6964,34100.0
2014-03-14 14:30:00,51.55,51.57,51.42,51.42,30800.0,33.6899,33.703,33.6049,33.6049,30800.0
2014-03-14 15:00:00,51.44,51.54,51.36,51.37,62500.0,33.618,33.6834,33.5657,33.5723,62500.0
2014-03-14 15:30:00,51.37,51.52,51.37,51.51,129900.0,33.5723,33.6703,33.5723,33.6638,129900.0
2014-03-17 09:30:00,52.1,52.49,51.85,51.89,87000.0,34.0493,34.3042,33.886,33.9121,87000.0
2014-03-17 10:00:00,51.89,52.38,51.88,52.3,34300.0,33.9121,34.2323,33.9056,34.1801,34300.0
2014-03-17 10:30:00,52.31,52.38,52.2,52.34,47500.0,34.1866,34.2323,34.1147,34.2062,47500.0
2014-03-17 11:00:00,52.32,52.43,52.23,52.24,39600.0,34.1931,34.265,34.1343,34.1408,39600.0
2014-03-17 11:30:00,52.24,52.24,52.08,52.13,22700.0,34.1408,34.1408,34.0363,34.069,22700.0
2014-03-17 12:00:00,52.15,52.25,52.14,52.22,20500.0,34.082,34.1474,34.0755,34.1278,20500.0
2014-03-17 12:30:00,52.22,52.48,52.22,52.48,26800.0,34.1278,34.2977,34.1278,34.2977,26800.0
2014-03-17 13:00:00,52.48,52.61,52.36,52.42,29500.0,34.2977,34.3826,34.2193,34.2585,29500.0
2014-03-17 13:30:00,52.44,52.58,52.43,52.53,20400.0,34.2715,34.363,34.265,34.3304,20400.0
2014-03-17 14:00:00,52.57,52.68,52.49,52.68,30800.0,34.3565,34.4284,34.3042,34.4284,30800.0
2014-03-17 14:30:00,52.67,52.83,52.66,52.72,47300.0,34.4219,34.5264,34.4153,34.4545,47300.0
2014-03-17 15:00:00,52.72,52.99,52.71,52.88,85900.0,34.4545,34.631,34.448,34.5591,85900.0
2014-03-17 15:30:00,52.89,52.96,52.73,52.76,209300.0,34.5656,34.6114,34.4611,34.4807,209300.0
2014-03-18 09:30:00,52.42,52.65,50.07,50.39,652000.0,34.2585,34.4088,32.7227,32.9318,652000.0
2014-03-18 10:00:00,50.39,51.36,50.36,51.16,295700.0,32.9318,33.5657,32.9122,33.435,295700.0
2014-03-18 10:30:00,51.14,51.5,51.06,51.37,127100.0,33.4219,33.6572,33.3697,33.5723,127100.0
2014-03-18 11:00:00,51.4,51.56,50.57,51.39,243500.0,33.5919,33.6964,33.0494,33.5853,243500.0
2014-03-18 11:30:00,51.39,51.74,51.36,51.74,65800.0,33.5853,33.8141,33.5657,33.8141,65800.0
2014-03-18 12:00:00,51.75,51.98,51.7,51.98,78800.0,33.8206,33.9709,33.7879,33.9709,78800.0
2014-03-18 12:30:00,51.95,51.98,51.84,51.92,58900.0,33.9513,33.9709,33.8794,33.9317,58900.0
2014-03-18 13:00:00,51.9,52.0,51.86,51.97,53300.0,33.9186,33.984,33.8925,33.9644,53300.0
2014-03-18 13:30:00,51.97,52.03,51.74,51.75,47100.0,33.9644,34.0036,33.8141,33.8206,47100.0
2014-03-18 14:00:00,51.75,51.94,51.71,51.91,54900.0,33.8206,33.9448,33.7945,33.9252,54900.0
2014-03-18 14:30:00,51.87,51.89,51.54,51.63,57100.0,33.899,33.9121,33.6834,33.7422,57100.0
2014-03-18 15:00:00,51.62,51.69,51.34,51.69,96100.0,33.7356,33.7814,33.5527,33.7814,96100.0
2014-03-18 15:30:00,51.69,52.07,51.67,51.94,272000.0,33.7814,34.0297,33.7683,33.9448,272000.0
2014-03-19 09:30:00,51.96,52.76,51.91,52.6,166100.0,33.9578,34.4807,33.9252,34.3761,166100.0
2014-03-19 10:00:00,52.6,52.95,52.27,52.41,91400.0,34.3761,34.6049,34.1604,34.2519,91400.0
2014-03-19 10:30:00,52.4,52.43,52.1,52.11,49200.0,34.2454,34.265,34.0493,34.0559,49200.0
2014-03-19 11:00:00,52.1,52.25,51.95,52.07,38500.0,34.0493,34.1474,33.9513,34.0297,38500.0
2014-03-19 11:30:00,52.09,52.17,51.95,52.06,58600.0,34.0428,34.0951,33.9513,34.0232,58600.0
2014-03-19 12:00:00,52.08,52.13,52.04,52.05,56400.0,34.0363,34.069,34.0101,34.0167,56400.0
2014-03-19 12:30:00,52.06,52.06,51.7,51.75,57900.0,34.0232,34.0232,33.7879,33.8206,57900.0
2014-03-19 13:00:00,51.74,51.85,51.74,51.85,27800.0,33.8141,33.886,33.8141,33.886,27800.0
2014-03-19 13:30:00,51.84,51.87,51.65,51.65,35700.0,33.8794,33.899,33.7553,33.7553,35700.0
2014-03-19 14:00:00,51.66,51.79,51.49,51.58,75000.0,33.7618,33.8467,33.6507,33.7095,75000.0
2014-03-19 14:30:00,51.58,51.6,50.7,50.84,134200.0,33.7095,33.7226,33.1344,33.2259,134200.0
2014-03-19 15:00:00,50.86,50.86,50.32,50.46,112400.0,33.239,33.239,32.886,32.9775,112400.0
2014-03-19 15:30:00,50.46,50.47,50.16,50.31,377200.0,32.9775,32.9841,32.7815,32.8795,377200.0
2014-03-20 09:30:00,50.21,50.34,49.46,49.49,175300.0,32.8142,32.8991,32.324,32.3436,175300.0
2014-03-20 10:00:00,49.47,49.78,49.41,49.41,85300.0,32.3305,32.5331,32.2913,32.2913,85300.0
2014-03-20 10:30:00,49.42,49.51,49.18,49.24,113100.0,32.2979,32.3567,32.141,32.1802,113100.0
2014-03-20 11:00:00,49.26,49.31,48.85,48.89,156600.0,32.1933,32.226,31.9253,31.9515,156600.0
2014-03-20 11:30:00,48.91,49.15,48.85,49.08,233900.0,31.9646,32.1214,31.9253,32.0757,233900.0
2014-03-20 12:00:00,49.1,49.27,49.03,49.23,186300.0,32.0887,32.1998,32.043,32.1737,186300.0
2014-03-20 12:30:00,49.25,49.84,49.12,49.75,109000.0,32.1868,32.5723,32.1018,32.5135,109000.0
2014-03-20 13:00:00,49.76,50.11,49.75,49.98,137500.0,32.5201,32.7488,32.5135,32.6638,137500.0
2014-03-20 13:30:00,49.98,50.09,49.9,49.9,82200.0,32.6638,32.7357,32.6116,32.6116,82200.0
2014-03-20 14:00:00,49.9,49.92,49.68,49.9,74600.0,32.6116,32.6246,32.4678,32.6116,74600.0
2014-03-20 14:30:00,49.88,49.92,49.66,49.69,90100.0,32.5985,32.6246,32.4547,32.4743,90100.0
2014-03-20 15:00:00,49.69,49.79,49.65,49.75,86600.0,32.4743,32.5397,32.4482,32.5135,86600.0
2014-03-20 15:30:00,49.75,49.78,49.58,49.76,368900.0,32.5135,32.5331,32.4024,32.5201,368900.0
2014-03-21 09:30:00,49.84,49.98,49.62,49.66,84100.0,32.5723,32.6638,32.4286,32.4547,84100.0
2014-03-21 10:00:00,49.7,49.9,49.61,49.83,69900.0,32.4809,32.6116,32.422,32.5658,69900.0
2014-03-21 10:30:00,49.84,49.9,49.69,49.81,34000.0,32.5723,32.6116,32.4743,32.5527,34000.0
2014-03-21 11:00:00,49.81,50.22,49.78,50.12,230400.0,32.5527,32.8207,32.5331,32.7553,230400.0
2014-03-21 11:30:00,50.11,50.15,49.89,49.94,62000.0,32.7488,32.7749,32.605,32.6377,62000.0
2014-03-21 12:00:00,49.96,50.1,49.91,50.0,34200.0,32.6508,32.7423,32.6181,32.6769,34200.0
2014-03-21 12:30:00,50.0,50.03,49.93,49.97,92600.0,32.6769,32.6965,32.6312,32.6573,92600.0
2014-03-21 13:00:00,49.95,50.0,49.83,49.89,75400.0,32.6442,32.6769,32.5658,32.605,75400.0
2014-03-21 13:30:00,49.91,49.96,49.83,49.9,51100.0,32.6181,32.6508,32.5658,32.6116,51100.0
2014-03-21 14:00:00,49.89,50.0,49.89,49.98,62600.0,32.605,32.6769,32.605,32.6638,62600.0
2014-03-21 14:30:00,49.98,50.01,49.92,49.94,83800.0,32.6638,32.6834,32.6246,32.6377,83800.0
2014-03-21 15:00:00,49.92,49.98,49.89,49.97,84000.0,32.6246,32.6638,32.605,32.6573,84000.0
2014-03-21 15:30:00,49.97,50.01,49.88,49.94,193700.0,32.6573,32.6834,32.5985,32.6377,193700.0
2014-03-24 09:30:00,50.07,50.47,49.97,50.13,72500.0,32.7227,32.9841,32.6573,32.7619,72500.0
2014-03-24 10:00:00,50.14,50.41,50.06,50.41,56700.0,32.7684,32.9449,32.7161,32.9449,56700.0
2014-03-24 10:30:00,50.35,50.37,50.12,50.18,138000.0,32.9057,32.9187,32.7553,32.7946,138000.0
2014-03-24 11:00:00,50.18,50.22,49.97,49.97,74800.0,32.7946,32.8207,32.6573,32.6573,74800.0
2014-03-24 11:30:00,49.96,50.01,49.74,49.8,83500.0,32.6508,32.6834,32.507,32.5462,83500.0
2014-03-24 12:00:00,49.81,50.01,49.76,50.0,76200.0,32.5527,32.6834,32.5201,32.6769,76200.0
2014-03-24 12:30:00,50.0,50.05,49.96,49.98,42000.0,32.6769,32.7096,32.6508,32.6638,42000.0
2014-03-24 13:00:00,49.96,50.11,49.95,49.99,63400.0,32.6508,32.7488,32.6442,32.6704,63400.0
2014-03-24 13:30:00,50.0,50.1,49.99,50.1,36100.0,32.6769,32.7423,32.6704,32.7423,36100.0
2014-03-24 14:00:00,50.12,50.49,50.12,50.46,54500.0,32.7553,32.9971,32.7553,32.9775,54500.0
2014-03-24 14:30:00,50.45,50.55,50.35,50.35,44400.0,32.971,33.0364,32.9057,32.9057,44400.0
2014-03-24 15:00:00,50.36,50.39,50.26,50.32,62000.0,32.9122,32.9318,32.8468,32.886,62000.0
2014-03-24 15:30:00,50.32,50.48,50.32,50.36,127100.0,32.886,32.9906,32.886,32.9122,127100.0
2014-03-25 09:30:00,50.88,51.59,50.75,50.95,95400.0,33.252,33.716,33.1671,33.2978,95400.0
2014-03-25 10:00:00,50.99,51.02,50.69,50.91,36000.0,33.3239,33.3435,33.1279,33.2716,36000.0
2014-03-25 10:30:00,50.91,51.01,50.77,50.87,37300.0,33.2716,33.337,33.1801,33.2455,37300.0
2014-03-25 11:00:00,50.84,51.32,50.84,51.2,75600.0,33.2259,33.5396,33.2259,33.4612,75600.0
2014-03-25 11:30:00,51.19,51.19,51.11,51.14,36500.0,33.4546,33.4546,33.4023,33.4219,36500.0
2014-03-25 12:00:00,51.13,51.15,51.06,51.13,43400.0,33.4154,33.4285,33.3697,33.4154,43400.0
2014-03-25 12:30:00,51.12,51.16,51.0,51.08,38400.0,33.4089,33.435,33.3305,33.3827,38400.0
2014-03-25 13:00:00,51.09,51.16,50.82,51.01,182500.0,33.3893,33.435,33.2128,33.337,182500.0
2014-03-25 13:30:00,51.01,51.53,51.0,51.4,52700.0,33.337,33.6768,33.3305,33.5919,52700.0
2014-03-25 14:00:00,51.4,51.48,51.26,51.36,28300.0,33.5919,33.6442,33.5004,33.5657,28300.0
2014-03-25 14:30:00,51.34,51.5,51.34,51.44,28000.0,33.5527,33.6572,33.5527,33.618,28000.0
2014-03-25 15:00:00,51.44,51.54,51.37,51.4,101800.0,33.618,33.6834,33.5723,33.5919,101800.0
2014-03-25 15:30:00,51.41,51.76,51.41,51.76,343500.0,33.5984,33.8271,33.5984,33.8271,343500.0
2014-03-26 09:30:00,52.01,52.08,51.37,51.52,61400.0,33.9905,34.0363,33.5723,33.6703,61400.0
2014-03-26 10:00:00,51.5,51.57,51.26,51.41,55900.0,33.6572,33.703,33.5004,33.5984,55900.0
2014-03-26 10:30:00,51.4,51.51,51.35,51.49,55600.0,33.5919,33.6638,33.5592,33.6507,55600.0
2014-03-26 11:00:00,51.46,51.89,51.45,51.89,55500.0,33.6311,33.9121,33.6245,33.9121,55500.0
2014-03-26 11:30:00,51.87,51.95,51.72,51.81,51600.0,33.899,33.9513,33.801,33.8598,51600.0
2014-03-26 12:00:00,51.82,52.2,51.77,52.12,117500.0,33.8664,34.1147,33.8337,34.0624,117500.0
2014-03-26 12:30:00,52.12,52.19,51.96,51.97,59500.0,34.0624,34.1082,33.9578,33.9644,59500.0
2014-03-26 13:00:00,51.97,52.0,51.77,51.85,35900.0,33.9644,33.984,33.8337,33.886,35900.0
2014-03-26 13:30:00,51.83,51.84,51.7,51.81,33500.0,33.8729,33.8794,33.7879,33.8598,33500.0
2014-03-26 14:00:00,51.79,52.01,51.77,52.0,85500.0,33.8467,33.9905,33.8337,33.984,85500.0
2014-03-26 14:30:00,52.01,52.52,51.99,52.51,149300.0,33.9905,34.3238,33.9775,34.3173,149300.0
2014-03-26 15:00:00,52.5,52.7,52.37,52.69,149900.0,34.3108,34.4415,34.2258,34.4349,149900.0
2014-03-26 15:30:00,52.68,52.72,52.05,52.08,240600.0,34.4284,34.4545,34.0167,34.0363,240600.0
2014-03-27 09:30:00,51.92,52.89,51.92,52.84,66700.0,33.9317,34.5656,33.9317,34.533,66700.0
2014-03-27 10:00:00,52.84,53.54,52.82,53.26,156500.0,34.533,34.9904,34.5199,34.8074,156500.0
2014-03-27 10:30:00,53.26,53.65,53.24,53.4,137700.0,34.8074,35.0623,34.7944,34.8989,137700.0
2014-03-27 11:00:00,53.4,53.45,52.75,52.93,190500.0,34.8989,34.9316,34.4741,34.5918,190500.0
2014-03-27 11:30:00,52.94,52.97,52.44,52.93,130600.0,34.5983,34.6179,34.2715,34.5918,130600.0
2014-03-27 12:00:00,52.91,53.43,52.8,53.4,94300.0,34.5787,34.9186,34.5068,34.8989,94300.0
2014-03-27 12:30:00,53.41,53.45,52.95,53.23,101100.0,34.9055,34.9316,34.6049,34.7878,101100.0
2014-03-27 13:00:00,53.23,53.44,53.17,53.17,84700.0,34.7878,34.9251,34.7486,34.7486,84700.0
2014-03-27 13:30:00,53.18,53.39,53.07,53.36,161900.0,34.7552,34.8924,34.6833,34.8728,161900.0
2014-03-27 14:00:00,53.37,53.44,53.32,53.32,141100.0,34.8793,34.9251,34.8467,34.8467,141100.0
2014-03-27 14:30:00,53.33,53.35,53.05,53.08,213700.0,34.8532,34.8663,34.6702,34.6898,213700.0
2014-03-27 15:00:00,53.07,53.22,52.86,53.18,144700.0,34.6833,34.7813,34.546,34.7552,144700.0
2014-03-27 15:30:00,53.21,53.34,52.8,53.18,394400.0,34.7748,34.8597,34.5068,34.7552,394400.0
2014-03-28 09:30:00,53.45,53.46,52.61,53.3,131800.0,34.9316,34.9382,34.3826,34.8336,131800.0
2014-03-28 10:00:00,53.21,53.64,52.81,53.6,72100.0,34.7748,35.0558,34.5134,35.0297,72100.0
2014-03-28 10:30:00,53.63,53.65,53.25,53.35,55000.0,35.0493,35.0623,34.8009,34.8663,55000.0
2014-03-28 11:00:00,53.42,54.24,53.33,53.66,312200.0,34.912,35.4479,34.8532,35.0689,312200.0
2014-03-28 11:30:00,53.64,53.99,53.43,53.66,69700.0,35.0558,35.2845,34.9186,35.0689,69700.0
2014-03-28 12:00:00,53.64,53.9,53.49,53.65,44600.0,35.0558,35.2257,34.9578,35.0623,44600.0
2014-03-28 12:30:00,53.68,53.87,53.56,53.75,75200.0,35.0819,35.2061,35.0035,35.1277,75200.0
2014-03-28 13:00:00,53.76,53.98,53.76,53.96,76500.0,35.1342,35.278,35.1342,35.2649,76500.0
2014-03-28 13:30:00,53.97,54.09,53.89,54.05,83300.0,35.2715,35.3499,35.2192,35.3237,83300.0
2014-03-28 14:00:00,54.07,54.16,53.99,54.0,106300.0,35.3368,35.3956,35.2845,35.2911,106300.0
2014-03-28 14:30:00,54.01,54.04,53.67,53.7,148300.0,35.2976,35.3172,35.0754,35.095,148300.0
2014-03-28 15:00:00,53.72,53.85,53.59,53.7,122600.0,35.1081,35.193,35.0231,35.095,122600.0
2014-03-28 15:30:00,53.71,53.79,53.43,53.5,293100.0,35.1015,35.1538,34.9186,34.9643,293100.0
2014-03-31 09:30:00,53.69,53.69,53.02,53.17,38500.0,35.0885,35.0885,34.6506,34.7486,38500.0
2014-03-31 10:00:00,53.14,53.16,52.95,53.14,85200.0,34.729,34.7421,34.6049,34.729,85200.0
2014-03-31 10:30:00,53.15,53.3,53.11,53.2,69200.0,34.7356,34.8336,34.7094,34.7682,69200.0
2014-03-31 11:00:00,53.22,53.5,53.21,53.44,57100.0,34.7813,34.9643,34.7748,34.9251,57100.0
2014-03-31 11:30:00,53.44,53.7,53.34,53.7,50400.0,34.9251,35.095,34.8597,35.095,50400.0
2014-03-31 12:00:00,53.68,53.68,53.49,53.51,21400.0,35.0819,35.0819,34.9578,34.9708,21400.0
2014-03-31 12:30:00,53.5,53.59,53.43,53.5,26200.0,34.9643,35.0231,34.9186,34.9643,26200.0
2014-03-31 13:00:00,53.49,53.53,53.24,53.24,67400.0,34.9578,34.9839,34.7944,34.7944,67400.0
2014-03-31 13:30:00,53.24,53.44,53.03,53.33,85400.0,34.7944,34.9251,34.6571,34.8532,85400.0
2014-03-31 14:00:00,53.36,53.36,53.14,53.18,62000.0,34.8728,34.8728,34.729,34.7552,62000.0
2014-03-31 14:30:00,53.21,53.27,53.06,53.15,83200.0,34.7748,34.814,34.6767,34.7356,83200.0
2014-03-31 15:00:00,53.18,53.23,52.91,52.98,71600.0,34.7552,34.7878,34.5787,34.6245,71600.0
2014-03-31 15:30:00,53.0,53.08,52.8,53.06,318800.0,34.6375,34.6898,34.5068,34.6767,318800.0
2014-04-01 09:30:00,53.31,53.57,53.0,53.13,124600.0,34.8401,35.01,34.6375,34.7225,124600.0
2014-04-01 10:00:00,53.12,53.43,53.12,53.26,77600.0,34.716,34.9186,34.716,34.8074,77600.0
2014-04-01 10:30:00,53.28,53.29,52.81,52.97,77200.0,34.8205,34.8271,34.5134,34.6179,77200.0
2014-04-01 11:00:00,52.99,53.07,52.62,52.66,84600.0,34.631,34.6833,34.3892,34.4153,84600.0
2014-04-01 11:30:00,52.66,52.67,52.45,52.53,77600.0,34.4153,34.4219,34.2781,34.3304,77600.0
2014-04-01 12:00:00,52.55,52.67,52.52,52.66,52500.0,34.3434,34.4219,34.3238,34.4153,52500.0
2014-04-01 12:30:00,52.66,52.68,52.35,52.49,95900.0,34.4153,34.4284,34.2127,34.3042,95900.0
2014-04-01 13:00:00,52.49,52.6,52.48,52.48,47600.0,34.3042,34.3761,34.2977,34.2977,47600.0
2014-04-01 13:30:00,52.47,52.63,52.47,52.55,79000.0,34.2912,34.3957,34.2912,34.3434,79000.0
2014-04-01 14:00:00,52.57,52.64,52.45,52.48,66200.0,34.3565,34.4023,34.2781,34.2977,66200.0
2014-04-01 14:30:00,52.5,52.63,52.38,52.55,84500.0,34.3108,34.3957,34.2323,34.3434,84500.0
2014-04-01 15:00:00,52.56,52.58,52.41,52.51,87500.0,34.35,34.363,34.2519,34.3173,87500.0
2014-04-01 15:30:00,52.52,53.06,52.43,52.95,267200.0,34.3238,34.6767,34.265,34.6049,267200.0
2014-04-02 09:30:00,52.81,52.91,52.47,52.49,94100.0,34.5134,34.5787,34.2912,34.3042,94100.0
2014-04-02 10:00:00,52.49,52.52,52.27,52.51,44400.0,34.3042,34.3238,34.1604,34.3173,44400.0
2014-04-02 10:30:00,52.52,52.62,52.43,52.5,44100.0,34.3238,34.3892,34.265,34.3108,44100.0
2014-04-02 11:00:00,52.51,52.59,52.42,52.48,53400.0,34.3173,34.3696,34.2585,34.2977,53400.0
2014-04-02 11:30:00,52.46,52.5,52.37,52.37,37400.0,34.2846,34.3108,34.2258,34.2258,37400.0
2014-04-02 12:00:00,52.35,52.36,52.27,52.33,61200.0,34.2127,34.2193,34.1604,34.1997,61200.0
2014-04-02 12:30:00,52.33,52.36,52.29,52.3,112000.0,34.1997,34.2193,34.1735,34.1801,112000.0
2014-04-02 13:00:00,52.3,52.33,52.19,52.22,92200.0,34.1801,34.1997,34.1082,34.1278,92200.0
2014-04-02 13:30:00,52.21,52.24,52.19,52.22,86600.0,34.1212,34.1408,34.1082,34.1278,86600.0
2014-04-02 14:00:00,52.22,52.22,52.07,52.07,119800.0,34.1278,34.1278,34.0297,34.0297,119800.0
2014-04-02 14:30:00,52.08,52.14,52.0,52.12,102800.0,34.0363,34.0755,33.984,34.0624,102800.0
2014-04-02 15:00:00,52.11,52.22,52.08,52.22,87700.0,34.0559,34.1278,34.0363,34.1278,87700.0
2014-04-02 15:30:00,52.22,52.27,52.18,52.21,226300.0,34.1278,34.1604,34.1016,34.1212,226300.0
2014-04-03 09:30:00,52.18,52.42,51.81,52.19,75100.0,34.1016,34.2585,33.8598,34.1082,75100.0
2014-04-03 10:00:00,52.19,52.66,52.05,52.47,48600.0,34.1082,34.4153,34.0167,34.2912,48600.0
2014-04-03 10:30:00,52.47,52.53,52.37,52.43,56500.0,34.2912,34.3304,34.2258,34.265,56500.0
2014-04-03 11:00:00,52.43,52.57,52.35,52.4,134500.0,34.265,34.3565,34.2127,34.2454,134500.0
2014-04-03 11:30:00,52.39,52.42,52.29,52.37,103300.0,34.2389,34.2585,34.1735,34.2258,103300.0
2014-04-03 12:00:00,52.36,52.38,52.2,52.26,63300.0,34.2193,34.2323,34.1147,34.1539,63300.0
2014-04-03 12:30:00,52.27,52.27,52.09,52.11,96500.0,34.1604,34.1604,34.0428,34.0559,96500.0
2014-04-03 13:00:00,52.13,52.17,52.08,52.15,48900.0,34.069,34.0951,34.0363,34.082,48900.0
2014-04-03 13:30:00,52.14,52.47,52.02,52.43,232000.0,34.0755,34.2912,33.9971,34.265,232000.0
2014-04-03 14:00:00,52.44,52.68,52.3,52.61,154200.0,34.2715,34.4284,34.1801,34.3826,154200.0
2014-04-03 14:30:00,52.61,52.79,52.58,52.76,52000.0,34.3826,34.5003,34.363,34.4807,52000.0
2014-04-03 15:00:00,52.76,53.2,52.75,53.13,60100.0,34.4807,34.7682,34.4741,34.7225,60100.0
2014-04-03 15:30:00,53.16,53.37,53.1,53.11,288900.0,34.7421,34.8793,34.7029,34.7094,288900.0
2014-04-04 09:30:00,52.91,53.35,52.78,53.15,84000.0,34.5787,34.8663,34.4938,34.7356,84000.0
2014-04-04 10:00:00,53.14,53.69,53.11,53.68,50400.0,34.729,35.0885,34.7094,35.0819,50400.0
2014-04-04 10:30:00,53.68,53.88,53.61,53.79,93200.0,35.0819,35.2126,35.0362,35.1538,93200.0
2014-04-04 11:00:00,53.79,54.0,53.74,53.97,99800.0,35.1538,35.2911,35.1211,35.2715,99800.0
2014-04-04 11:30:00,53.94,54.4,53.94,54.38,200200.0,35.2519,35.5525,35.2519,35.5394,200200.0
2014-04-04 12:00:00,54.37,54.59,54.18,54.57,175900.0,35.5329,35.6767,35.4087,35.6636,175900.0
2014-04-04 12:30:00,54.56,54.66,54.21,54.3,313200.0,35.657,35.7224,35.4283,35.4871,313200.0
2014-04-04 13:00:00,54.29,54.31,54.19,54.23,150100.0,35.4806,35.4937,35.4152,35.4414,150100.0
2014-04-04 13:30:00,54.23,54.29,53.94,53.97,173400.0,35.4414,35.4806,35.2519,35.2715,173400.0
2014-04-04 14:00:00,53.98,53.98,53.6,53.82,161500.0,35.278,35.278,35.0297,35.1734,161500.0
2014-04-04 14:30:00,53.81,53.87,53.32,53.35,226400.0,35.1669,35.2061,34.8467,34.8663,226400.0
2014-04-04 15:00:00,53.33,53.42,52.93,53.31,261400.0,34.8532,34.912,34.5918,34.8401,261400.0
2014-04-04 15:30:00,53.33,53.34,53.16,53.17,323600.0,34.8532,34.8597,34.7421,34.7486,323600.0
2014-04-07 09:30:00,53.11,53.61,53.11,53.55,223100.0,34.7094,35.0362,34.7094,34.997,223100.0
2014-04-07 10:00:00,53.55,53.65,53.1,53.14,425400.0,34.997,35.0623,34.7029,34.729,425400.0
2014-04-07 10:30:00,53.15,53.22,53.03,53.03,164200.0,34.7356,34.7813,34.6571,34.6571,164200.0
2014-04-07 11:00:00,53.02,53.05,52.79,53.02,211200.0,34.6506,34.6702,34.5003,34.6506,211200.0
2014-04-07 11:30:00,53.01,53.09,52.95,52.97,157100.0,34.6441,34.6963,34.6049,34.6179,157100.0
2014-04-07 12:00:00,52.97,53.46,52.96,53.43,119500.0,34.6179,34.9382,34.6114,34.9186,119500.0
2014-04-07 12:30:00,53.44,53.48,53.24,53.39,182800.0,34.9251,34.9512,34.7944,34.8924,182800.0
2014-04-07 13:00:00,53.39,53.41,52.97,53.12,206000.0,34.8924,34.9055,34.6179,34.716,206000.0
2014-04-07 13:30:00,53.12,53.28,53.0,53.2,144300.0,34.716,34.8205,34.6375,34.7682,144300.0
2014-04-07 14:00:00,53.19,53.27,53.15,53.19,47200.0,34.7617,34.814,34.7356,34.7617,47200.0
2014-04-07 14:30:00,53.18,53.23,53.09,53.12,83700.0,34.7552,34.7878,34.6963,34.716,83700.0
2014-04-07 15:00:00,53.11,53.37,53.11,53.37,79900.0,34.7094,34.8793,34.7094,34.8793,79900.0
2014-04-07 15:30:00,53.4,53.6,53.26,53.29,275300.0,34.8989,35.0297,34.8074,34.8271,275300.0
2014-04-08 09:30:00,53.2,54.3,53.2,53.51,327400.0,34.7682,35.4871,34.7682,34.9708,327400.0
2014-04-08 10:00:00,53.53,53.58,53.34,53.46,114200.0,34.9839,35.0166,34.8597,34.9382,114200.0
2014-04-08 10:30:00,53.49,53.56,53.4,53.46,81900.0,34.9578,35.0035,34.8989,34.9382,81900.0
2014-04-08 11:00:00,53.45,53.63,53.44,53.5,115400.0,34.9316,35.0493,34.9251,34.9643,115400.0
2014-04-08 11:30:00,53.51,53.8,53.47,53.78,145800.0,34.9708,35.1604,34.9447,35.1473,145800.0
2014-04-08 12:00:00,53.78,53.89,53.6,53.61,62800.0,35.1473,35.2192,35.0297,35.0362,62800.0
2014-04-08 12:30:00,53.61,53.78,53.61,53.67,47700.0,35.0362,35.1473,35.0362,35.0754,47700.0
2014-04-08 13:00:00,53.67,53.73,53.64,53.67,58000.0,35.0754,35.1146,35.0558,35.0754,58000.0
2014-04-08 13:30:00,53.68,53.79,53.58,53.79,44900.0,35.0819,35.1538,35.0166,35.1538,44900.0
2014-04-08 14:00:00,53.79,53.86,53.68,53.78,99700.0,35.1538,35.1996,35.0819,35.1473,99700.0
2014-04-08 14:30:00,53.79,53.95,53.73,53.91,149500.0,35.1538,35.2584,35.1146,35.2322,149500.0
2014-04-08 15:00:00,53.91,53.96,53.56,53.6,314000.0,35.2322,35.2649,35.0035,35.0297,314000.0
2014-04-08 15:30:00,53.6,53.87,53.58,53.59,343100.0,35.0297,35.2061,35.0166,35.0231,343100.0
2014-04-09 09:30:00,53.63,53.9,52.8,53.56,164700.0,35.0493,35.2257,34.5068,35.0035,164700.0
2014-04-09 10:00:00,53.52,53.79,53.28,53.7,140600.0,34.9774,35.1538,34.8205,35.095,140600.0
2014-04-09 10:30:00,53.72,53.99,53.61,53.71,72800.0,35.1081,35.2845,35.0362,35.1015,72800.0
2014-04-09 11:00:00,53.71,53.78,53.41,53.46,147700.0,35.1015,35.1473,34.9055,34.9382,147700.0
2014-04-09 11:30:00,53.45,53.65,53.43,53.45,81000.0,34.9316,35.0623,34.9186,34.9316,81000.0
2014-04-09 12:00:00,53.45,53.76,53.44,53.65,48700.0,34.9316,35.1342,34.9251,35.0623,48700.0
2014-04-09 12:30:00,53.66,53.87,53.63,53.81,62300.0,35.0689,35.2061,35.0493,35.1669,62300.0
2014-04-09 13:00:00,53.84,53.84,53.63,53.64,92600.0,35.1865,35.1865,35.0493,35.0558,92600.0
2014-04-09 13:30:00,53.65,53.65,53.49,53.55,63800.0,35.0623,35.0623,34.9578,34.997,63800.0
2014-04-09 14:00:00,53.55,54.35,53.55,54.18,199800.0,34.997,35.5198,34.997,35.4087,199800.0
2014-04-09 14:30:00,54.18,54.19,53.91,53.93,66600.0,35.4087,35.4152,35.2322,35.2453,66600.0
2014-04-09 15:00:00,53.93,54.05,53.89,53.98,169300.0,35.2453,35.3237,35.2192,35.278,169300.0
2014-04-09 15:30:00,53.98,54.21,53.97,54.18,333400.0,35.278,35.4283,35.2715,35.4087,333400.0
2014-04-10 09:30:00,54.43,55.07,54.13,54.69,199700.0,35.5721,35.9904,35.376,35.742,199700.0
2014-04-10 10:00:00,54.67,54.7,54.3,54.46,120400.0,35.7289,35.7485,35.4871,35.5917,120400.0
2014-04-10 10:30:00,54.46,54.48,54.19,54.19,43200.0,35.5917,35.6048,35.4152,35.4152,43200.0
2014-04-10 11:00:00,54.17,54.22,54.09,54.1,72000.0,35.4022,35.4348,35.3499,35.3564,72000.0
2014-04-10 11:30:00,54.1,54.1,53.84,53.88,84700.0,35.3564,35.3564,35.1865,35.2126,84700.0
2014-04-10 12:00:00,53.86,53.92,53.61,53.66,51700.0,35.1996,35.2388,35.0362,35.0689,51700.0
2014-04-10 12:30:00,53.65,53.76,53.51,53.53,99900.0,35.0623,35.1342,34.9708,34.9839,99900.0
2014-04-10 13:00:00,53.56,53.66,53.24,53.28,102800.0,35.0035,35.0689,34.7944,34.8205,102800.0
2014-04-10 13:30:00,53.27,53.41,53.18,53.32,128800.0,34.814,34.9055,34.7552,34.8467,128800.0
2014-04-10 14:00:00,53.31,53.5,53.08,53.11,114500.0,34.8401,34.9643,34.6898,34.7094,114500.0
2014-04-10 14:30:00,53.12,53.26,52.79,52.83,67800.0,34.716,34.8074,34.5003,34.5264,67800.0
2014-04-10 15:00:00,52.83,52.83,52.45,52.69,168400.0,34.5264,34.5264,34.2781,34.4349,168400.0
2014-04-10 15:30:00,52.7,52.99,52.69,52.88,219000.0,34.4415,34.631,34.4349,34.5591,219000.0
2014-04-11 09:30:00,52.56,52.8,51.87,52.46,242400.0,34.35,34.5068,33.899,34.2846,242400.0
2014-04-11 10:00:00,52.53,52.62,52.27,52.51,119800.0,34.3304,34.3892,34.1604,34.3173,119800.0
2014-04-11 10:30:00,52.53,52.72,52.42,52.69,124300.0,34.3304,34.4545,34.2585,34.4349,124300.0
2014-04-11 11:00:00,52.7,52.75,52.42,52.52,59200.0,34.4415,34.4741,34.2585,34.3238,59200.0
2014-04-11 11:30:00,52.51,52.57,52.44,52.45,62100.0,34.3173,34.3565,34.2715,34.2781,62100.0
2014-04-11 12:00:00,52.47,52.51,52.13,52.17,53100.0,34.2912,34.3173,34.069,34.0951,53100.0
2014-04-11 12:30:00,52.18,52.57,52.18,52.55,47800.0,34.1016,34.3565,34.1016,34.3434,47800.0
2014-04-11 13:00:00,52.6,52.8,52.6,52.78,49100.0,34.3761,34.5068,34.3761,34.4938,49100.0
2014-04-11 13:30:00,52.77,52.77,52.36,52.36,44600.0,34.4872,34.4872,34.2193,34.2193,44600.0
2014-04-11 14:00:00,52.34,52.38,51.51,51.53,192300.0,34.2062,34.2323,33.6638,33.6768,192300.0
2014-04-11 14:30:00,51.51,51.86,51.33,51.84,185900.0,33.6638,33.8925,33.5461,33.8794,185900.0
2014-04-11 15:00:00,51.85,51.96,51.59,51.7,125200.0,33.886,33.9578,33.716,33.7879,125200.0
2014-04-11 15:30:00,51.7,51.83,51.55,51.71,376200.0,33.7879,33.8729,33.6899,33.7945,376200.0
2014-04-14 09:30:00,51.91,52.17,51.54,51.7,88700.0,33.9252,34.0951,33.6834,33.7879,88700.0
2014-04-14 10:00:00,51.69,51.83,51.63,51.67,114800.0,33.7814,33.8729,33.7422,33.7683,114800.0
2014-04-14 10:30:00,51.64,51.8,51.55,51.65,74900.0,33.7487,33.8533,33.6899,33.7553,74900.0
2014-04-14 11:00:00,51.65,51.85,51.63,51.7,50500.0,33.7553,33.886,33.7422,33.7879,50500.0
2014-04-14 11:30:00,51.72,51.88,51.69,51.73,44400.0,33.801,33.9056,33.7814,33.8075,44400.0
2014-04-14 12:00:00,51.76,52.07,51.73,52.01,84200.0,33.8271,34.0297,33.8075,33.9905,84200.0
2014-04-14 12:30:00,52.05,52.3,52.04,52.3,271300.0,34.0167,34.1801,34.0101,34.1801,271300.0
2014-04-14 13:00:00,52.31,52.59,52.31,52.41,60000.0,34.1866,34.3696,34.1866,34.2519,60000.0
2014-04-14 13:30:00,52.41,52.44,52.22,52.22,27100.0,34.2519,34.2715,34.1278,34.1278,27100.0
2014-04-14 14:00:00,52.24,52.24,52.01,52.02,31800.0,34.1408,34.1408,33.9905,33.9971,31800.0
2014-04-14 14:30:00,52.01,52.03,51.89,51.9,35100.0,33.9905,34.0036,33.9121,33.9186,35100.0
2014-04-14 15:00:00,51.89,51.91,51.63,51.7,67600.0,33.9121,33.9252,33.7422,33.7879,67600.0
2014-04-14 15:30:00,51.71,52.15,51.7,52.13,175700.0,33.7945,34.082,33.7879,34.069,175700.0
2014-04-15 09:30:00,52.32,53.11,52.12,53.02,99200.0,34.1931,34.7094,34.0624,34.6506,99200.0
2014-04-15 10:00:00,53.03,53.11,52.77,52.82,105400.0,34.6571,34.7094,34.4872,34.5199,105400.0
2014-04-15 10:30:00,52.82,52.96,52.6,52.67,81000.0,34.5199,34.6114,34.3761,34.4219,81000.0
2014-04-15 11:00:00,52.68,52.95,52.59,52.87,130300.0,34.4284,34.6049,34.3696,34.5526,130300.0
2014-04-15 11:30:00,52.87,53.04,52.79,52.94,75500.0,34.5526,34.6637,34.5003,34.5983,75500.0
2014-04-15 12:00:00,52.93,52.94,52.74,52.82,61300.0,34.5918,34.5983,34.4676,34.5199,61300.0
2014-04-15 12:30:00,52.8,53.17,52.7,53.1,72500.0,34.5068,34.7486,34.4415,34.7029,72500.0
2014-04-15 13:00:00,53.1,53.51,53.07,53.48,46800.0,34.7029,34.9708,34.6833,34.9512,46800.0
2014-04-15 13:30:00,53.47,53.64,53.27,53.52,106200.0,34.9447,35.0558,34.814,34.9774,106200.0
2014-04-15 14:00:00,53.52,53.56,52.97,53.03,113900.0,34.9774,35.0035,34.6179,34.6571,113900.0
2014-04-15 14:30:00,52.99,53.45,52.99,53.32,60800.0,34.631,34.9316,34.631,34.8467,60800.0
2014-04-15 15:00:00,53.3,53.44,53.16,53.34,57100.0,34.8336,34.9251,34.7421,34.8597,57100.0
2014-04-15 15:30:00,53.35,53.46,53.29,53.34,198700.0,34.8663,34.9382,34.8271,34.8597,198700.0
2014-04-16 09:30:00,53.62,53.76,53.32,53.41,76600.0,35.0427,35.1342,34.8467,34.9055,76600.0
2014-04-16 10:00:00,53.39,53.46,53.16,53.43,67500.0,34.8924,34.9382,34.7421,34.9186,67500.0
2014-04-16 10:30:00,53.44,53.83,53.44,53.83,118400.0,34.9251,35.18,34.9251,35.18,118400.0
2014-04-16 11:00:00,53.8,53.93,53.71,53.78,63100.0,35.1604,35.2453,35.1015,35.1473,63100.0
2014-04-16 11:30:00,53.77,53.77,53.59,53.7,28800.0,35.1408,35.1408,35.0231,35.095,28800.0
2014-04-16 12:00:00,53.71,53.84,53.71,53.8,46000.0,35.1015,35.1865,35.1015,35.1604,46000.0
2014-04-16 12:30:00,53.8,53.95,53.78,53.95,55800.0,35.1604,35.2584,35.1473,35.2584,55800.0
2014-04-16 13:00:00,53.94,54.15,53.91,53.96,114400.0,35.2519,35.3891,35.2322,35.2649,114400.0
2014-04-16 13:30:00,53.97,54.13,53.91,54.04,43800.0,35.2715,35.376,35.2322,35.3172,43800.0
2014-04-16 14:00:00,54.04,54.07,53.88,53.89,45000.0,35.3172,35.3368,35.2126,35.2192,45000.0
2014-04-16 14:30:00,53.88,54.08,53.88,54.0,35600.0,35.2126,35.3434,35.2126,35.2911,35600.0
2014-04-16 15:00:00,54.02,54.12,54.0,54.01,91800.0,35.3041,35.3695,35.2911,35.2976,91800.0
2014-04-16 15:30:00,54.01,54.05,53.82,53.85,173200.0,35.2976,35.3237,35.1734,35.193,173200.0
2014-04-17 09:30:00,53.9,54.01,53.05,53.07,87600.0,35.2257,35.2976,34.6702,34.6833,87600.0
2014-04-17 10:00:00,53.04,53.33,52.94,53.33,110800.0,34.6637,34.8532,34.5983,34.8532,110800.0
2014-04-17 10:30:00,53.34,53.61,53.2,53.34,113000.0,34.8597,35.0362,34.7682,34.8597,113000.0
2014-04-17 11:00:00,53.36,53.47,53.16,53.45,45000.0,34.8728,34.9447,34.7421,34.9316,45000.0
2014-04-17 11:30:00,53.46,53.46,53.31,53.41,93200.0,34.9382,34.9382,34.8401,34.9055,93200.0
2014-04-17 12:00:00,53.4,53.5,53.32,53.35,28800.0,34.8989,34.9643,34.8467,34.8663,28800.0
2014-04-17 12:30:00,53.37,53.4,53.2,53.22,56000.0,34.8793,34.8989,34.7682,34.7813,56000.0
2014-04-17 13:00:00,53.26,53.3,53.23,53.25,28000.0,34.8074,34.8336,34.7878,34.8009,28000.0
2014-04-17 13:30:00,53.26,53.27,53.12,53.27,53200.0,34.8074,34.814,34.716,34.814,53200.0
2014-04-17 14:00:00,53.27,53.29,53.16,53.28,41100.0,34.814,34.8271,34.7421,34.8205,41100.0
2014-04-17 14:30:00,53.28,53.39,53.26,53.39,51500.0,34.8205,34.8924,34.8074,34.8924,51500.0
2014-04-17 15:00:00,53.41,53.58,53.36,53.57,35900.0,34.9055,35.0166,34.8728,35.01,35900.0
2014-04-17 15:30:00,53.57,53.58,53.41,53.46,231700.0,35.01,35.0166,34.9055,34.9382,231700.0
2014-04-21 09:30:00,53.72,54.09,53.56,53.66,110500.0,35.1081,35.3499,35.0035,35.0689,110500.0
2014-04-21 10:00:00,53.64,53.72,53.57,53.7,154800.0,35.0558,35.1081,35.01,35.095,154800.0
2014-04-21 10:30:00,53.69,53.87,53.59,53.64,141500.0,35.0885,35.2061,35.0231,35.0558,141500.0
2014-04-21 11:00:00,53.64,53.66,53.42,53.48,88100.0,35.0558,35.0689,34.912,34.9512,88100.0
2014-04-21 11:30:00,53.48,53.54,53.34,53.45,81900.0,34.9512,34.9904,34.8597,34.9316,81900.0
2014-04-21 12:00:00,53.42,53.49,53.33,53.45,49700.0,34.912,34.9578,34.8532,34.9316,49700.0
2014-04-21 12:30:00,53.45,53.45,53.34,53.42,30600.0,34.9316,34.9316,34.8597,34.912,30600.0
2014-04-21 13:00:00,53.42,53.61,53.42,53.6,16600.0,34.912,35.0362,34.912,35.0297,16600.0
2014-04-21 13:30:00,53.6,53.62,53.56,53.57,20800.0,35.0297,35.0427,35.0035,35.01,20800.0
2014-04-21 14:00:00,53.57,53.6,53.47,53.5,24400.0,35.01,35.0297,34.9447,34.9643,24400.0
2014-04-21 14:30:00,53.49,53.61,53.48,53.51,38000.0,34.9578,35.0362,34.9512,34.9708,38000.0
2014-04-21 15:00:00,53.52,53.56,53.5,53.54,41100.0,34.9774,35.0035,34.9643,34.9904,41100.0
2014-04-21 15:30:00,53.53,53.58,53.5,53.57,133000.0,34.9839,35.0166,34.9643,35.01,133000.0
2014-04-22 09:30:00,53.65,53.8,53.43,53.75,78500.0,35.0623,35.1604,34.9186,35.1277,78500.0
2014-04-22 10:00:00,53.75,53.76,53.39,53.39,94000.0,35.1277,35.1342,34.8924,34.8924,94000.0
2014-04-22 10:30:00,53.42,53.56,53.37,53.55,78900.0,34.912,35.0035,34.8793,34.997,78900.0
2014-04-22 11:00:00,53.55,53.58,53.39,53.5,79800.0,34.997,35.0166,34.8924,34.9643,79800.0
2014-04-22 11:30:00,53.51,53.57,53.48,53.52,74900.0,34.9708,35.01,34.9512,34.9774,74900.0
2014-04-22 12:00:00,53.51,53.57,53.5,53.51,88500.0,34.9708,35.01,34.9643,34.9708,88500.0
2014-04-22 12:30:00,53.52,53.56,53.48,53.54,31700.0,34.9774,35.0035,34.9512,34.9904,31700.0
2014-04-22 13:00:00,53.54,53.58,53.51,53.55,95400.0,34.9904,35.0166,34.9708,34.997,95400.0
2014-04-22 13:30:00,53.56,53.64,53.53,53.55,67300.0,35.0035,35.0558,34.9839,34.997,67300.0
2014-04-22 14:00:00,53.55,53.57,53.51,53.53,83600.0,34.997,35.01,34.9708,34.9839,83600.0
2014-04-22 14:30:00,53.54,53.56,53.51,53.55,68100.0,34.9904,35.0035,34.9708,34.997,68100.0
2014-04-22 15:00:00,53.55,53.64,53.51,53.56,255600.0,34.997,35.0558,34.9708,35.0035,255600.0
2014-04-22 15:30:00,53.56,53.56,53.4,53.44,330800.0,35.0035,35.0035,34.8989,34.9251,330800.0
2014-04-23 09:30:00,53.52,53.59,52.5,52.52,350800.0,34.9774,35.0231,34.3108,34.3238,350800.0
2014-04-23 10:00:00,52.51,52.63,52.26,52.6,287500.0,34.3173,34.3957,34.1539,34.3761,287500.0
2014-04-23 10:30:00,52.6,52.79,52.33,52.39,338400.0,34.3761,34.5003,34.1997,34.2389,338400.0
2014-04-23 11:00:00,52.38,52.68,52.33,52.66,294600.0,34.2323,34.4284,34.1997,34.4153,294600.0
2014-04-23 11:30:00,52.68,53.08,52.65,53.04,217900.0,34.4284,34.6898,34.4088,34.6637,217900.0
2014-04-23 12:00:00,53.05,53.08,52.82,52.88,219400.0,34.6702,34.6898,34.5199,34.5591,219400.0
2014-04-23 12:30:00,52.89,53.06,52.85,52.88,213600.0,34.5656,34.6767,34.5395,34.5591,213600.0
2014-04-23 13:00:00,52.89,53.03,52.88,53.03,117300.0,34.5656,34.6571,34.5591,34.6571,117300.0
2014-04-23 13:30:00,53.03,53.12,52.99,53.02,194500.0,34.6571,34.716,34.631,34.6506,194500.0
2014-04-23 14:00:00,53.02,53.02,52.55,52.59,254100.0,34.6506,34.6506,34.3434,34.3696,254100.0
2014-04-23 14:30:00,52.58,52.7,52.46,52.7,178600.0,34.363,34.4415,34.2846,34.4415,178600.0
2014-04-23 15:00:00,52.7,53.02,52.56,52.76,295700.0,34.4415,34.6506,34.35,34.4807,295700.0
2014-04-23 15:30:00,52.76,52.84,52.69,52.75,458600.0,34.4807,34.533,34.4349,34.4741,458600.0
2014-04-24 09:30:00,52.82,53.12,52.64,52.84,86100.0,34.5199,34.716,34.4023,34.533,86100.0
2014-04-24 10:00:00,52.82,52.83,52.74,52.75,63600.0,34.5199,34.5264,34.4676,34.4741,63600.0
2014-04-24 10:30:00,52.75,52.75,52.62,52.64,83300.0,34.4741,34.4741,34.3892,34.4023,83300.0
2014-04-24 11:00:00,52.64,52.71,52.62,52.7,97500.0,34.4023,34.448,34.3892,34.4415,97500.0
2014-04-24 11:30:00,52.7,52.78,52.67,52.76,91800.0,34.4415,34.4938,34.4219,34.4807,91800.0
2014-04-24 12:00:00,52.77,52.79,52.57,52.61,220300.0,34.4872,34.5003,34.3565,34.3826,220300.0
2014-04-24 12:30:00,52.62,52.72,52.53,52.72,107000.0,34.3892,34.4545,34.3304,34.4545,107000.0
2014-04-24 13:00:00,52.72,52.8,52.67,52.76,214100.0,34.4545,34.5068,34.4219,34.4807,214100.0
2014-04-24 13:30:00,52.76,52.77,52.7,52.71,163900.0,34.4807,34.4872,34.4415,34.448,163900.0
2014-04-24 14:00:00,52.72,52.84,52.7,52.83,160500.0,34.4545,34.533,34.4415,34.5264,160500.0
2014-04-24 14:30:00,52.84,52.85,52.79,52.79,97700.0,34.533,34.5395,34.5003,34.5003,97700.0
2014-04-24 15:00:00,52.8,52.82,52.72,52.73,170700.0,34.5068,34.5199,34.4545,34.4611,170700.0
2014-04-24 15:30:00,52.74,52.87,52.73,52.86,512200.0,34.4676,34.5526,34.4611,34.546,512200.0
2014-04-25 09:30:00,52.81,52.88,52.39,52.8,150100.0,34.5134,34.5591,34.2389,34.5068,150100.0
2014-04-25 10:00:00,52.82,52.99,52.7,52.89,95900.0,34.5199,34.631,34.4415,34.5656,95900.0
2014-04-25 10:30:00,52.89,52.97,52.88,52.9,52000.0,34.5656,34.6179,34.5591,34.5722,52000.0
2014-04-25 11:00:00,52.9,52.96,52.88,52.93,306200.0,34.5722,34.6114,34.5591,34.5918,306200.0
2014-04-25 11:30:00,52.93,52.94,52.82,52.86,42000.0,34.5918,34.5983,34.5199,34.546,42000.0
2014-04-25 12:00:00,52.87,52.87,52.73,52.82,100400.0,34.5526,34.5526,34.4611,34.5199,100400.0
2014-04-25 12:30:00,52.83,52.89,52.83,52.89,174100.0,34.5264,34.5656,34.5264,34.5656,174100.0
2014-04-25 13:00:00,52.89,52.89,52.83,52.84,89800.0,34.5656,34.5656,34.5264,34.533,89800.0
2014-04-25 13:30:00,52.83,52.84,52.74,52.79,232100.0,34.5264,34.533,34.4676,34.5003,232100.0
2014-04-25 14:00:00,52.79,52.8,52.7,52.71,248600.0,34.5003,34.5068,34.4415,34.448,248600.0
2014-04-25 14:30:00,52.72,52.72,52.61,52.67,136100.0,34.4545,34.4545,34.3826,34.4219,136100.0
2014-04-25 15:00:00,52.67,52.78,52.66,52.77,167900.0,34.4219,34.4938,34.4153,34.4872,167900.0
2014-04-25 15:30:00,52.78,52.8,52.59,52.63,239400.0,34.4938,34.5068,34.3696,34.3957,239400.0
2014-04-28 09:30:00,52.63,52.87,52.4,52.54,91400.0,34.3957,34.5526,34.2454,34.3369,91400.0
2014-04-28 10:00:00,52.55,52.62,52.52,52.57,156000.0,34.3434,34.3892,34.3238,34.3565,156000.0
2014-04-28 10:30:00,52.57,52.7,52.57,52.68,220900.0,34.3565,34.4415,34.3565,34.4284,220900.0
2014-04-28 11:00:00,52.69,52.75,52.57,52.64,223000.0,34.4349,34.4741,34.3565,34.4023,223000.0
2014-04-28 11:30:00,52.64,52.68,52.59,52.59,102900.0,34.4023,34.4284,34.3696,34.3696,102900.0
2014-04-28 12:00:00,52.59,52.88,52.58,52.85,147300.0,34.3696,34.5591,34.363,34.5395,147300.0
2014-04-28 12:30:00,52.86,52.88,52.69,52.7,153500.0,34.546,34.5591,34.4349,34.4415,153500.0
2014-04-28 13:00:00,52.7,52.71,52.5,52.57,120600.0,34.4415,34.448,34.3108,34.3565,120600.0
2014-04-28 13:30:00,52.57,52.6,52.48,52.55,124200.0,34.3565,34.3761,34.2977,34.3434,124200.0
2014-04-28 14:00:00,52.55,52.59,52.52,52.58,248400.0,34.3434,34.3696,34.3238,34.363,248400.0
2014-04-28 14:30:00,52.58,52.81,52.57,52.77,151600.0,34.363,34.5134,34.3565,34.4872,151600.0
2014-04-28 15:00:00,52.77,52.87,52.76,52.82,281200.0,34.4872,34.5526,34.4807,34.5199,281200.0
2014-04-28 15:30:00,52.83,52.83,52.7,52.75,363900.0,34.5264,34.5264,34.4415,34.4741,363900.0
2014-04-29 09:30:00,52.76,53.1,52.73,53.1,72100.0,34.4807,34.7029,34.4611,34.7029,72100.0
2014-04-29 10:00:00,53.1,53.42,53.07,53.37,92800.0,34.7029,34.912,34.6833,34.8793,92800.0
2014-04-29 10:30:00,53.38,53.38,53.3,53.35,115400.0,34.8859,34.8859,34.8336,34.8663,115400.0
2014-04-29 11:00:00,53.35,53.39,53.25,53.33,214800.0,34.8663,34.8924,34.8009,34.8532,214800.0
2014-04-29 11:30:00,53.33,53.35,53.23,53.26,107500.0,34.8532,34.8663,34.7878,34.8074,107500.0
2014-04-29 12:00:00,53.26,53.3,53.26,53.29,76500.0,34.8074,34.8336,34.8074,34.8271,76500.0
2014-04-29 12:30:00,53.29,53.29,53.15,53.16,60000.0,34.8271,34.8271,34.7356,34.7421,60000.0
2014-04-29 13:00:00,53.16,53.18,53.1,53.14,119200.0,34.7421,34.7552,34.7029,34.729,119200.0
2014-04-29 13:30:00,53.14,53.26,53.13,53.25,76900.0,34.729,34.8074,34.7225,34.8009,76900.0
2014-04-29 14:00:00,53.26,53.29,53.25,53.29,56700.0,34.8074,34.8271,34.8009,34.8271,56700.0
2014-04-29 14:30:00,53.29,53.29,53.27,53.29,69600.0,34.8271,34.8271,34.814,34.8271,69600.0
2014-04-29 15:00:00,53.29,53.29,53.22,53.27,99000.0,34.8271,34.8271,34.7813,34.814,99000.0
2014-04-29 15:30:00,53.28,53.29,53.25,53.26,286600.0,34.8205,34.8271,34.8009,34.8074,286600.0
2014-04-30 09:30:00,53.25,53.27,53.0,53.13,57900.0,34.8009,34.814,34.6375,34.7225,57900.0
2014-04-30 10:00:00,53.12,53.25,53.12,53.17,94300.0,34.716,34.8009,34.716,34.7486,94300.0
2014-04-30 10:30:00,53.16,53.18,53.07,53.15,47500.0,34.7421,34.7552,34.6833,34.7356,47500.0
2014-04-30 11:00:00,53.14,53.21,53.14,53.21,62300.0,34.729,34.7748,34.729,34.7748,62300.0
2014-04-30 11:30:00,53.21,53.22,53.12,53.15,117200.0,34.7748,34.7813,34.716,34.7356,117200.0
2014-04-30 12:00:00,53.15,53.24,53.12,53.24,129900.0,34.7356,34.7944,34.716,34.7944,129900.0
2014-04-30 12:30:00,53.23,53.23,53.16,53.2,543300.0,34.7878,34.7878,34.7421,34.7682,543300.0
2014-04-30 13:00:00,53.2,53.21,53.12,53.16,103300.0,34.7682,34.7748,34.716,34.7421,103300.0
2014-04-30 13:30:00,53.15,53.16,53.11,53.12,72000.0,34.7356,34.7421,34.7094,34.716,72000.0
2014-04-30 14:00:00,53.12,53.17,53.08,53.13,146000.0,34.716,34.7486,34.6898,34.7225,146000.0
2014-04-30 14:30:00,53.15,53.39,53.14,53.38,157000.0,34.7356,34.8924,34.729,34.8859,157000.0
2014-04-30 15:00:00,53.38,53.4,53.35,53.38,91600.0,34.8859,34.8989,34.8663,34.8859,91600.0
2014-04-30 15:30:00,53.39,53.45,53.32,53.39,357100.0,34.8924,34.9316,34.8467,34.8924,357100.0
2014-05-01 09:30:00,53.29,53.43,52.78,52.98,108500.0,34.8271,34.9186,34.4938,34.6245,108500.0
2014-05-01 10:00:00,52.98,53.16,52.94,53.01,151100.0,34.6245,34.7421,34.5983,34.6441,151100.0
2014-05-01 10:30:00,53.01,53.06,52.98,53.03,68800.0,34.6441,34.6767,34.6245,34.6571,68800.0
2014-05-01 11:00:00,53.03,53.1,53.01,53.09,137600.0,34.6571,34.7029,34.6441,34.6963,137600.0
2014-05-01 11:30:00,53.1,53.16,53.06,53.11,179600.0,34.7029,34.7421,34.6767,34.7094,179600.0
2014-05-01 12:00:00,53.11,53.42,53.1,53.42,65000.0,34.7094,34.912,34.7029,34.912,65000.0
2014-05-01 12:30:00,53.41,53.61,53.38,53.45,39400.0,34.9055,35.0362,34.8859,34.9316,39400.0
2014-05-01 13:00:00,53.47,53.63,53.47,53.6,82000.0,34.9447,35.0493,34.9447,35.0297,82000.0
2014-05-01 13:30:00,53.59,53.84,53.53,53.55,39300.0,35.0231,35.1865,34.9839,34.997,39300.0
2014-05-01 14:00:00,53.6,53.7,53.57,53.63,31200.0,35.0297,35.095,35.01,35.0493,31200.0
2014-05-01 14:30:00,53.62,53.67,53.48,53.54,61500.0,35.0427,35.0754,34.9512,34.9904,61500.0
2014-05-01 15:00:00,53.54,53.54,53.32,53.32,38000.0,34.9904,34.9904,34.8467,34.8467,38000.0
2014-05-01 15:30:00,53.32,53.65,53.19,53.55,236200.0,34.8467,35.0623,34.7617,34.997,236200.0
2014-05-02 09:30:00,53.35,53.7,53.3,53.5,55600.0,34.8663,35.095,34.8336,34.9643,55600.0
2014-05-02 10:00:00,53.56,53.71,53.51,53.66,38400.0,35.0035,35.1015,34.9708,35.0689,38400.0
2014-05-02 10:30:00,53.67,53.86,53.46,53.81,147800.0,35.0754,35.1996,34.9382,35.1669,147800.0
2014-05-02 11:00:00,53.8,54.14,53.78,54.07,87900.0,35.1604,35.3826,35.1473,35.3368,87900.0
2014-05-02 11:30:00,54.03,54.11,53.95,53.98,21300.0,35.3107,35.363,35.2584,35.278,21300.0
2014-05-02 12:00:00,53.99,54.06,53.88,54.03,36800.0,35.2845,35.3303,35.2126,35.3107,36800.0
2014-05-02 12:30:00,54.01,54.06,53.99,54.06,43100.0,35.2976,35.3303,35.2845,35.3303,43100.0
2014-05-02 13:00:00,54.06,54.07,53.99,54.0,38100.0,35.3303,35.3368,35.2845,35.2911,38100.0
2014-05-02 13:30:00,54.01,54.05,53.91,54.02,38300.0,35.2976,35.3237,35.2322,35.3041,38300.0
2014-05-02 14:00:00,54.01,54.07,53.86,53.86,56000.0,35.2976,35.3368,35.1996,35.1996,56000.0
2014-05-02 14:30:00,53.88,53.94,53.83,53.84,28400.0,35.2126,35.2519,35.18,35.1865,28400.0
2014-05-02 15:00:00,53.87,53.96,53.84,53.87,29900.0,35.2061,35.2649,35.1865,35.2061,29900.0
2014-05-02 15:30:00,53.86,54.09,53.86,54.0,183500.0,35.1996,35.3499,35.1996,35.2911,183500.0
2014-05-05 09:30:00,53.75,54.08,53.6,54.01,75700.0,35.1277,35.3434,35.0297,35.2976,75700.0
2014-05-05 10:00:00,54.01,54.19,53.89,54.07,96900.0,35.2976,35.4152,35.2192,35.3368,96900.0
2014-05-05 10:30:00,54.05,54.11,54.0,54.04,52400.0,35.3237,35.363,35.2911,35.3172,52400.0
2014-05-05 11:00:00,54.05,54.17,53.99,54.16,34000.0,35.3237,35.4022,35.2845,35.3956,34000.0
2014-05-05 11:30:00,54.18,54.32,54.17,54.23,21000.0,35.4087,35.5002,35.4022,35.4414,21000.0
2014-05-05 12:00:00,54.23,54.23,54.09,54.16,32400.0,35.4414,35.4414,35.3499,35.3956,32400.0
2014-05-05 12:30:00,54.15,54.23,54.12,54.17,21500.0,35.3891,35.4414,35.3695,35.4022,21500.0
2014-05-05 13:00:00,54.18,54.19,54.12,54.16,28700.0,35.4087,35.4152,35.3695,35.3956,28700.0
2014-05-05 13:30:00,54.16,54.2,54.11,54.11,33200.0,35.3956,35.4218,35.363,35.363,33200.0
2014-05-05 14:00:00,54.1,54.12,54.04,54.1,54300.0,35.3564,35.3695,35.3172,35.3564,54300.0
2014-05-05 14:30:00,54.09,54.21,54.09,54.2,38300.0,35.3499,35.4283,35.3499,35.4218,38300.0
2014-05-05 15:00:00,54.19,54.26,54.14,54.24,39400.0,35.4152,35.461,35.3826,35.4479,39400.0
2014-05-05 15:30:00,54.25,54.26,54.07,54.16,154000.0,35.4545,35.461,35.3368,35.3956,154000.0
2014-05-06 09:30:00,54.08,54.25,53.78,54.09,123300.0,35.3434,35.4545,35.1473,35.3499,123300.0
2014-05-06 10:00:00,54.04,54.54,54.0,54.25,189100.0,35.3172,35.644,35.2911,35.4545,189100.0
2014-05-06 10:30:00,54.25,54.31,54.03,54.29,56600.0,35.4545,35.4937,35.3107,35.4806,56600.0
2014-05-06 11:00:00,54.29,54.42,54.16,54.37,102000.0,35.4806,35.5656,35.3956,35.5329,102000.0
2014-05-06 11:30:00,54.36,54.41,54.22,54.4,44000.0,35.5263,35.559,35.4348,35.5525,44000.0
2014-05-06 12:00:00,54.41,54.52,54.36,54.49,49400.0,35.559,35.6309,35.5263,35.6113,49400.0
2014-05-06 12:30:00,54.48,54.51,54.39,54.39,48900.0,35.6048,35.6244,35.5459,35.5459,48900.0
2014-05-06 13:00:00,54.4,54.47,54.3,54.47,90900.0,35.5525,35.5982,35.4871,35.5982,90900.0
2014-05-06 13:30:00,54.44,54.67,54.44,54.61,104200.0,35.5786,35.7289,35.5786,35.6897,104200.0
2014-05-06 14:00:00,54.6,54.62,54.39,54.41,98900.0,35.6832,35.6963,35.5459,35.559,98900.0
2014-05-06 14:30:00,54.4,54.48,54.13,54.4,115800.0,35.5525,35.6048,35.376,35.5525,115800.0
2014-05-06 15:00:00,54.4,54.54,54.3,54.48,138800.0,35.5525,35.644,35.4871,35.6048,138800.0
2014-05-06 15:30:00,54.48,54.64,54.45,54.5,355000.0,35.6048,35.7093,35.5852,35.6178,355000.0
2014-05-07 09:30:00,55.27,56.45,54.5,55.74,300900.0,36.1211,36.8922,35.6178,36.4282,300900.0
2014-05-07 10:00:00,55.73,56.0,55.57,55.92,266900.0,36.4217,36.5981,36.3171,36.5459,266900.0
2014-05-07 10:30:00,55.92,55.97,55.7,55.88,266400.0,36.5459,36.5785,36.4021,36.5197,266400.0
2014-05-07 11:00:00,55.89,55.9,55.65,55.7,135000.0,36.5263,36.5328,36.3694,36.4021,135000.0
2014-05-07 11:30:00,55.7,55.93,55.67,55.88,132600.0,36.4021,36.5524,36.3825,36.5197,132600.0
2014-05-07 12:00:00,55.88,56.2,55.87,56.08,142500.0,36.5197,36.7289,36.5132,36.6504,142500.0
2014-05-07 12:30:00,56.1,56.35,56.0,56.02,237100.0,36.6635,36.8269,36.5981,36.6112,237100.0
2014-05-07 13:00:00,56.02,56.22,55.97,56.2,111700.0,36.6112,36.7419,36.5785,36.7289,111700.0
2014-05-07 13:30:00,56.21,56.28,56.04,56.14,90900.0,36.7354,36.7811,36.6243,36.6896,90900.0
2014-05-07 14:00:00,56.13,56.44,56.13,56.26,105200.0,36.6831,36.8857,36.6831,36.7681,105200.0
2014-05-07 14:30:00,56.26,56.28,55.75,55.81,111600.0,36.7681,36.7811,36.4348,36.474,111600.0
2014-05-07 15:00:00,55.81,55.82,55.68,55.71,245600.0,36.474,36.4805,36.389,36.4086,245600.0
2014-05-07 15:30:00,55.71,55.87,55.69,55.79,374000.0,36.4086,36.5132,36.3955,36.4609,374000.0
2014-05-08 09:30:00,55.89,56.25,55.76,55.98,351700.0,36.5263,36.7615,36.4413,36.5851,351700.0
2014-05-08 10:00:00,55.97,56.03,55.86,55.86,141500.0,36.5785,36.6178,36.5066,36.5066,141500.0
2014-05-08 10:30:00,55.84,55.99,55.84,55.96,207000.0,36.4936,36.5916,36.4936,36.572,207000.0
2014-05-08 11:00:00,55.95,56.08,55.95,56.05,112000.0,36.5655,36.6504,36.5655,36.6308,112000.0
2014-05-08 11:30:00,56.06,56.12,56.0,56.02,119900.0,36.6374,36.6766,36.5981,36.6112,119900.0
2014-05-08 12:00:00,56.02,56.05,55.98,56.0,91200.0,36.6112,36.6308,36.5851,36.5981,91200.0
2014-05-08 12:30:00,56.0,56.0,55.78,55.8,80800.0,36.5981,36.5981,36.4544,36.4674,80800.0
2014-05-08 13:00:00,55.81,56.01,55.74,56.0,231900.0,36.474,36.6047,36.4282,36.5981,231900.0
2014-05-08 13:30:00,56.0,56.12,55.97,56.0,123300.0,36.5981,36.6766,36.5785,36.5981,123300.0
2014-05-08 14:00:00,56.02,56.03,55.97,56.03,163200.0,36.6112,36.6178,36.5785,36.6178,163200.0
2014-05-08 14:30:00,56.03,56.07,55.96,56.0,239800.0,36.6178,36.6439,36.572,36.5981,239800.0
2014-05-08 15:00:00,56.0,56.17,56.0,56.15,341800.0,36.5981,36.7092,36.5981,36.6962,341800.0
2014-05-08 15:30:00,56.15,56.23,56.12,56.22,241100.0,36.6962,36.7485,36.6766,36.7419,241100.0
2014-05-09 09:30:00,56.09,57.18,56.09,57.05,233700.0,36.657,37.3693,36.657,37.2844,233700.0
2014-05-09 10:00:00,57.03,57.28,56.91,57.21,188600.0,37.2713,37.4347,37.1929,37.3889,188600.0
2014-05-09 10:30:00,57.21,57.81,57.2,57.64,258800.0,37.3889,37.781,37.3824,37.6699,258800.0
2014-05-09 11:00:00,57.64,57.65,57.34,57.44,176500.0,37.6699,37.6765,37.4739,37.5392,176500.0
2014-05-09 11:30:00,57.45,57.5,57.33,57.43,161900.0,37.5458,37.5785,37.4674,37.5327,161900.0
2014-05-09 12:00:00,57.45,57.46,57.23,57.26,162300.0,37.5458,37.5523,37.402,37.4216,162300.0
2014-05-09 12:30:00,57.26,57.68,57.25,57.54,97700.0,37.4216,37.6961,37.4151,37.6046,97700.0
2014-05-09 13:00:00,57.54,57.6,57.38,57.6,51900.0,37.6046,37.6438,37.5,37.6438,51900.0
2014-05-09 13:30:00,57.59,57.92,57.52,57.84,74800.0,37.6373,37.8529,37.5915,37.8007,74800.0
2014-05-09 14:00:00,57.84,58.04,57.65,57.87,113900.0,37.8007,37.9314,37.6765,37.8203,113900.0
2014-05-09 14:30:00,57.87,57.95,57.68,57.95,88200.0,37.8203,37.8725,37.6961,37.8725,88200.0
2014-05-09 15:00:00,57.95,58.13,57.92,58.11,116700.0,37.8725,37.9902,37.8529,37.9771,116700.0
2014-05-09 15:30:00,58.1,58.11,57.8,57.87,267900.0,37.9706,37.9771,37.7745,37.8203,267900.0
2014-05-12 09:30:00,57.9,58.47,57.9,58.39,143900.0,37.8399,38.2124,37.8399,38.1601,143900.0
2014-05-12 10:00:00,58.37,58.48,58.16,58.29,94500.0,38.147,38.2189,38.0098,38.0947,94500.0
2014-05-12 10:30:00,58.29,58.52,58.28,58.46,61300.0,38.0947,38.2451,38.0882,38.2058,61300.0
2014-05-12 11:00:00,58.44,58.66,58.4,58.64,101400.0,38.1928,38.3366,38.1666,38.3235,101400.0
2014-05-12 11:30:00,58.65,58.81,58.65,58.7,75700.0,38.33,38.4346,38.33,38.3627,75700.0
2014-05-12 12:00:00,58.73,58.98,58.69,58.98,72500.0,38.3823,38.5457,38.3562,38.5457,72500.0
2014-05-12 12:30:00,58.98,59.07,58.82,58.87,111200.0,38.5457,38.6045,38.4411,38.4738,111200.0
2014-05-12 13:00:00,58.87,58.94,58.75,58.93,144200.0,38.4738,38.5195,38.3954,38.513,144200.0
2014-05-12 13:30:00,58.94,58.96,58.77,58.93,80700.0,38.5195,38.5326,38.4084,38.513,80700.0
2014-05-12 14:00:00,58.93,59.28,58.93,59.2,129200.0,38.513,38.7417,38.513,38.6895,129200.0
2014-05-12 14:30:00,59.21,59.38,59.17,59.26,120600.0,38.696,38.8071,38.6699,38.7287,120600.0
2014-05-12 15:00:00,59.26,59.31,58.72,58.88,316800.0,38.7287,38.7614,38.3758,38.4803,316800.0
2014-05-12 15:30:00,58.88,58.91,58.47,58.47,1117300.0,38.4803,38.4999,38.2124,38.2124,1117300.0
2014-05-13 09:30:00,58.63,59.34,58.51,58.9,149300.0,38.317,38.781,38.2385,38.4934,149300.0
2014-05-13 10:00:00,58.92,58.99,58.68,58.97,192400.0,38.5065,38.5522,38.3496,38.5392,192400.0
2014-05-13 10:30:00,58.95,58.97,58.5,58.53,589700.0,38.5261,38.5392,38.232,38.2516,589700.0
2014-05-13 11:00:00,58.5,58.6,58.38,58.47,200400.0,38.232,38.2973,38.1536,38.2124,200400.0
2014-05-13 11:30:00,58.47,58.54,58.28,58.51,107500.0,38.2124,38.2581,38.0882,38.2385,107500.0
2014-05-13 12:00:00,58.5,58.51,58.34,58.46,104700.0,38.232,38.2385,38.1274,38.2058,104700.0
2014-05-13 12:30:00,58.45,58.61,58.39,58.5,191700.0,38.1993,38.3039,38.1601,38.232,191700.0
2014-05-13 13:00:00,58.49,58.78,58.37,58.76,119600.0,38.2255,38.415,38.147,38.4019,119600.0
2014-05-13 13:30:00,58.75,58.85,58.5,58.78,107500.0,38.3954,38.4607,38.232,38.415,107500.0
2014-05-13 14:00:00,58.79,58.85,58.47,58.53,120800.0,38.4215,38.4607,38.2124,38.2516,120800.0
2014-05-13 14:30:00,58.53,58.8,58.45,58.75,206000.0,38.2516,38.4281,38.1993,38.3954,206000.0
2014-05-13 15:00:00,58.74,58.75,58.63,58.71,171100.0,38.3888,38.3954,38.317,38.3692,171100.0
2014-05-13 15:30:00,58.73,58.88,58.53,58.58,611100.0,38.3823,38.4803,38.2516,38.2843,611100.0
2014-05-14 09:30:00,58.56,58.97,58.2,58.74,190400.0,38.2712,38.5392,38.0359,38.3888,190400.0
2014-05-14 10:00:00,58.78,59.03,58.55,59.01,94200.0,38.415,38.5784,38.2647,38.5653,94200.0
2014-05-14 10:30:00,59.0,59.04,58.8,58.8,102700.0,38.5588,38.5849,38.4281,38.4281,102700.0
2014-05-14 11:00:00,58.8,58.91,58.53,58.64,192300.0,38.4281,38.4999,38.2516,38.3235,192300.0
2014-05-14 11:30:00,58.63,58.74,58.35,58.43,82900.0,38.317,38.3888,38.134,38.1862,82900.0
2014-05-14 12:00:00,58.44,58.96,58.44,58.77,76100.0,38.1928,38.5326,38.1928,38.4084,76100.0
2014-05-14 12:30:00,58.79,59.01,58.75,59.01,114200.0,38.4215,38.5653,38.3954,38.5653,114200.0
2014-05-14 13:00:00,59.01,59.05,58.87,58.93,82800.0,38.5653,38.5914,38.4738,38.513,82800.0
2014-05-14 13:30:00,58.94,59.09,58.85,59.05,63400.0,38.5195,38.6176,38.4607,38.5914,63400.0
2014-05-14 14:00:00,59.05,59.08,58.9,59.02,79900.0,38.5914,38.611,38.4934,38.5718,79900.0
2014-05-14 14:30:00,59.02,59.07,58.96,59.0,98800.0,38.5718,38.6045,38.5326,38.5588,98800.0
2014-05-14 15:00:00,59.02,59.03,58.71,58.89,155100.0,38.5718,38.5784,38.3692,38.4869,155100.0
2014-05-14 15:30:00,58.88,59.05,58.77,58.8,460200.0,38.4803,38.5914,38.4084,38.4281,460200.0
2014-05-15 09:30:00,58.59,58.77,58.26,58.31,100400.0,38.2908,38.4084,38.0751,38.1078,100400.0
2014-05-15 10:00:00,58.27,58.3,58.02,58.19,155400.0,38.0817,38.1013,37.9183,38.0294,155400.0
2014-05-15 10:30:00,58.19,58.32,58.09,58.2,130800.0,38.0294,38.1144,37.964,38.0359,130800.0
2014-05-15 11:00:00,58.2,58.38,58.13,58.19,75200.0,38.0359,38.1536,37.9902,38.0294,75200.0
2014-05-15 11:30:00,58.2,58.33,57.95,58.02,83700.0,38.0359,38.1209,37.8725,37.9183,83700.0
2014-05-15 12:00:00,58.02,58.12,57.91,57.95,68400.0,37.9183,37.9836,37.8464,37.8725,68400.0
2014-05-15 12:30:00,57.96,58.25,57.88,58.25,64300.0,37.8791,38.0686,37.8268,38.0686,64300.0
2014-05-15 13:00:00,58.24,58.37,58.13,58.16,56300.0,38.0621,38.147,37.9902,38.0098,56300.0
2014-05-15 13:30:00,58.14,58.23,58.01,58.21,47900.0,37.9967,38.0555,37.9118,38.0425,47900.0
2014-05-15 14:00:00,58.19,58.25,58.06,58.14,99200.0,38.0294,38.0686,37.9444,37.9967,99200.0
2014-05-15 14:30:00,58.14,58.22,58.02,58.07,86100.0,37.9967,38.049,37.9183,37.951,86100.0
2014-05-15 15:00:00,58.07,58.18,58.03,58.13,55100.0,37.951,38.0229,37.9248,37.9902,55100.0
2014-05-15 15:30:00,58.14,58.39,58.07,58.25,389900.0,37.9967,38.1601,37.951,38.0686,389900.0
2014-05-16 09:30:00,58.52,59.3,58.22,59.03,203100.0,38.2451,38.7548,38.049,38.5784,203100.0
2014-05-16 10:00:00,59.03,59.12,58.82,58.87,156600.0,38.5784,38.6372,38.4411,38.4738,156600.0
2014-05-16 10:30:00,58.89,59.05,58.89,58.95,182800.0,38.4869,38.5914,38.4869,38.5261,182800.0
2014-05-16 11:00:00,58.95,59.1,58.93,58.95,238600.0,38.5261,38.6241,38.513,38.5261,238600.0
2014-05-16 11:30:00,58.94,59.01,58.8,59.01,52000.0,38.5195,38.5653,38.4281,38.5653,52000.0
2014-05-16 12:00:00,59.01,59.01,58.84,59.0,47600.0,38.5653,38.5653,38.4542,38.5588,47600.0
2014-05-16 12:30:00,59.0,59.01,58.87,58.99,40200.0,38.5588,38.5653,38.4738,38.5522,40200.0
2014-05-16 13:00:00,58.98,59.01,58.84,58.84,34000.0,38.5457,38.5653,38.4542,38.4542,34000.0
2014-05-16 13:30:00,58.85,59.11,58.84,59.07,71200.0,38.4607,38.6306,38.4542,38.6045,71200.0
2014-05-16 14:00:00,59.07,59.07,58.85,58.9,56200.0,38.6045,38.6045,38.4607,38.4934,56200.0
2014-05-16 14:30:00,58.89,59.09,58.87,58.95,61600.0,38.4869,38.6176,38.4738,38.5261,61600.0
2014-05-16 15:00:00,58.98,59.12,58.97,59.05,57000.0,38.5457,38.6372,38.5392,38.5914,57000.0
2014-05-16 15:30:00,59.05,59.41,58.99,59.29,657800.0,38.5914,38.8267,38.5522,38.7483,657800.0
2014-05-19 09:30:00,59.11,59.31,58.74,59.22,63100.0,38.6306,38.7614,38.3888,38.7025,63100.0
2014-05-19 10:00:00,59.23,59.23,58.95,58.98,38900.0,38.7091,38.7091,38.5261,38.5457,38900.0
2014-05-19 10:30:00,58.99,59.0,58.79,58.79,64100.0,38.5522,38.5588,38.4215,38.4215,64100.0
2014-05-19 11:00:00,58.78,58.83,58.59,58.61,36500.0,38.415,38.4477,38.2908,38.3039,36500.0
2014-05-19 11:30:00,58.61,58.81,58.59,58.8,46300.0,38.3039,38.4346,38.2908,38.4281,46300.0
2014-05-19 12:00:00,58.83,59.1,58.79,59.01,40000.0,38.4477,38.6241,38.4215,38.5653,40000.0
2014-05-19 12:30:00,59.02,59.08,58.95,59.08,48900.0,38.5718,38.611,38.5261,38.611,48900.0
2014-05-19 13:00:00,59.07,59.09,58.99,59.0,72000.0,38.6045,38.6176,38.5522,38.5588,72000.0
2014-05-19 13:30:00,59.0,59.25,59.0,59.21,35000.0,38.5588,38.7221,38.5588,38.696,35000.0
2014-05-19 14:00:00,59.21,59.25,59.0,59.05,68700.0,38.696,38.7221,38.5588,38.5914,68700.0
2014-05-19 14:30:00,59.05,59.06,58.95,58.99,33800.0,38.5914,38.598,38.5261,38.5522,33800.0
2014-05-19 15:00:00,58.99,59.02,58.98,58.98,64200.0,38.5522,38.5718,38.5457,38.5457,64200.0
2014-05-19 15:30:00,58.98,59.09,58.96,58.98,278800.0,38.5457,38.6176,38.5326,38.5457,278800.0
2014-05-20 09:30:00,58.91,59.17,58.88,59.04,69900.0,38.4999,38.6699,38.4803,38.5849,69900.0
2014-05-20 10:00:00,59.05,59.26,59.01,59.17,191000.0,38.5914,38.7287,38.5653,38.6699,191000.0
2014-05-20 10:30:00,59.16,59.18,59.04,59.08,60000.0,38.6633,38.6764,38.5849,38.611,60000.0
2014-05-20 11:00:00,59.06,59.1,59.03,59.08,21800.0,38.598,38.6241,38.5784,38.611,21800.0
2014-05-20 11:30:00,59.07,59.11,58.89,58.9,101600.0,38.6045,38.6306,38.4869,38.4934,101600.0
2014-05-20 12:00:00,58.89,58.9,58.71,58.73,75400.0,38.4869,38.4934,38.3692,38.3823,75400.0
2014-05-20 12:30:00,58.76,58.99,58.75,58.84,29300.0,38.4019,38.5522,38.3954,38.4542,29300.0
2014-05-20 13:00:00,58.86,58.93,58.8,58.83,33800.0,38.4673,38.513,38.4281,38.4477,33800.0
2014-05-20 13:30:00,58.84,58.85,58.66,58.75,24100.0,38.4542,38.4607,38.3366,38.3954,24100.0
2014-05-20 14:00:00,58.76,58.79,58.53,58.6,73600.0,38.4019,38.4215,38.2516,38.2973,73600.0
2014-05-20 14:30:00,58.61,58.81,58.55,58.81,29500.0,38.3039,38.4346,38.2647,38.4346,29500.0
2014-05-20 15:00:00,58.8,58.83,58.61,58.76,48300.0,38.4281,38.4477,38.3039,38.4019,48300.0
2014-05-20 15:30:00,58.79,59.02,58.76,58.82,171800.0,38.4215,38.5718,38.4019,38.4411,171800.0
2014-05-21 09:30:00,58.25,58.32,57.01,57.02,287300.0,38.0686,38.1144,37.2582,37.2648,287300.0
2014-05-21 10:00:00,57.02,57.35,56.84,57.32,130700.0,37.2648,37.4804,37.1471,37.4608,130700.0
2014-05-21 10:30:00,57.32,57.39,57.13,57.27,91800.0,37.4608,37.5066,37.3366,37.4281,91800.0
2014-05-21 11:00:00,57.25,57.38,57.17,57.25,41700.0,37.4151,37.5,37.3628,37.4151,41700.0
2014-05-21 11:30:00,57.26,57.32,57.1,57.16,38500.0,37.4216,37.4608,37.317,37.3562,38500.0
2014-05-21 12:00:00,57.16,57.16,57.05,57.07,73600.0,37.3562,37.3562,37.2844,37.2974,73600.0
2014-05-21 12:30:00,57.06,57.19,57.0,57.13,36200.0,37.2909,37.3759,37.2517,37.3366,36200.0
2014-05-21 13:00:00,57.12,57.25,57.09,57.22,60600.0,37.3301,37.4151,37.3105,37.3955,60600.0
2014-05-21 13:30:00,57.18,57.26,57.18,57.24,31800.0,37.3693,37.4216,37.3693,37.4085,31800.0
2014-05-21 14:00:00,57.25,57.5,57.22,57.46,81600.0,37.4151,37.5785,37.3955,37.5523,81600.0
2014-05-21 14:30:00,57.47,57.78,57.47,57.74,64900.0,37.5588,37.7614,37.5588,37.7353,64900.0
2014-05-21 15:00:00,57.75,57.76,57.62,57.68,87000.0,37.7418,37.7484,37.6569,37.6961,87000.0
2014-05-21 15:30:00,57.68,57.8,57.59,57.73,252800.0,37.6961,37.7745,37.6373,37.7288,252800.0
2014-05-22 09:30:00,57.75,57.99,57.5,57.61,53300.0,37.7418,37.8987,37.5785,37.6503,53300.0
2014-05-22 10:00:00,57.62,57.74,57.47,57.48,186900.0,37.6569,37.7353,37.5588,37.5654,186900.0
2014-05-22 10:30:00,57.46,57.47,57.28,57.39,60200.0,37.5523,37.5588,37.4347,37.5066,60200.0
2014-05-22 11:00:00,57.37,57.5,57.28,57.48,33400.0,37.4935,37.5785,37.4347,37.5654,33400.0
2014-05-22 11:30:00,57.47,57.5,57.4,57.49,38600.0,37.5588,37.5785,37.5131,37.5719,38600.0
2014-05-22 12:00:00,57.48,57.51,57.45,57.46,45000.0,37.5654,37.585,37.5458,37.5523,45000.0
2014-05-22 12:30:00,57.47,57.5,57.45,57.48,24900.0,37.5588,37.5785,37.5458,37.5654,24900.0
2014-05-22 13:00:00,57.49,57.76,57.49,57.72,55100.0,37.5719,37.7484,37.5719,37.7222,55100.0
2014-05-22 13:30:00,57.71,57.71,57.5,57.56,56700.0,37.7157,37.7157,37.5785,37.6177,56700.0
2014-05-22 14:00:00,57.57,57.7,57.55,57.63,47500.0,37.6242,37.7092,37.6111,37.6634,47500.0
2014-05-22 14:30:00,57.63,57.7,57.59,57.65,62300.0,37.6634,37.7092,37.6373,37.6765,62300.0
2014-05-22 15:00:00,57.64,57.64,57.52,57.54,53100.0,37.6699,37.6699,37.5915,37.6046,53100.0
2014-05-22 15:30:00,57.54,57.54,57.35,57.47,196900.0,37.6046,37.6046,37.4804,37.5588,196900.0
2014-05-23 09:30:00,57.61,58.0,57.55,57.73,53700.0,37.6503,37.9052,37.6111,37.7288,53700.0
2014-05-23 10:00:00,57.73,57.73,57.53,57.62,38800.0,37.7288,37.7288,37.5981,37.6569,38800.0
2014-05-23 10:30:00,57.61,57.67,57.56,57.58,30200.0,37.6503,37.6896,37.6177,37.6307,30200.0
2014-05-23 11:00:00,57.58,57.64,57.52,57.55,51600.0,37.6307,37.6699,37.5915,37.6111,51600.0
2014-05-23 11:30:00,57.52,57.64,57.52,57.59,51600.0,37.5915,37.6699,37.5915,37.6373,51600.0
2014-05-23 12:00:00,57.58,57.6,57.53,57.55,48300.0,37.6307,37.6438,37.5981,37.6111,48300.0
2014-05-23 12:30:00,57.56,57.58,57.33,57.33,40900.0,37.6177,37.6307,37.4674,37.4674,40900.0
2014-05-23 13:00:00,57.32,57.36,56.96,57.32,185700.0,37.4608,37.487,37.2255,37.4608,185700.0
2014-05-23 13:30:00,57.33,57.51,57.29,57.48,67800.0,37.4674,37.585,37.4412,37.5654,67800.0
2014-05-23 14:00:00,57.49,57.54,57.41,57.46,58400.0,37.5719,37.6046,37.5196,37.5523,58400.0
2014-05-23 14:30:00,57.47,57.48,57.22,57.34,117000.0,37.5588,37.5654,37.3955,37.4739,117000.0
2014-05-23 15:00:00,57.35,57.47,57.22,57.38,167400.0,37.4804,37.5588,37.3955,37.5,167400.0
2014-05-23 15:30:00,57.38,57.45,57.28,57.36,281900.0,37.5,37.5458,37.4347,37.487,281900.0
2014-05-27 09:30:00,57.77,57.87,57.53,57.57,51800.0,37.7549,37.8203,37.5981,37.6242,51800.0
2014-05-27 10:00:00,57.57,57.59,57.37,57.39,49600.0,37.6242,37.6373,37.4935,37.5066,49600.0
2014-05-27 10:30:00,57.4,57.52,57.3,57.36,79300.0,37.5131,37.5915,37.4477,37.487,79300.0
2014-05-27 11:00:00,57.37,57.56,57.33,57.48,53900.0,37.4935,37.6177,37.4674,37.5654,53900.0
2014-05-27 11:30:00,57.48,57.5,57.43,57.48,51300.0,37.5654,37.5785,37.5327,37.5654,51300.0
2014-05-27 12:00:00,57.47,57.48,57.39,57.43,30500.0,37.5588,37.5654,37.5066,37.5327,30500.0
2014-05-27 12:30:00,57.43,57.47,57.39,57.43,46100.0,37.5327,37.5588,37.5066,37.5327,46100.0
2014-05-27 13:00:00,57.43,57.48,57.4,57.46,49400.0,37.5327,37.5654,37.5131,37.5523,49400.0
2014-05-27 13:30:00,57.48,57.49,57.36,57.38,76200.0,37.5654,37.5719,37.487,37.5,76200.0
2014-05-27 14:00:00,57.37,57.43,57.36,57.43,47700.0,37.4935,37.5327,37.487,37.5327,47700.0
2014-05-27 14:30:00,57.42,57.51,57.4,57.51,34400.0,37.5262,37.585,37.5131,37.585,34400.0
2014-05-27 15:00:00,57.52,57.55,57.44,57.49,51400.0,37.5915,37.6111,37.5392,37.5719,51400.0
2014-05-27 15:30:00,57.48,57.57,57.45,57.57,124900.0,37.5654,37.6242,37.5458,37.6242,124900.0
2014-05-28 09:30:00,57.6,57.62,57.23,57.32,103000.0,37.6438,37.6569,37.402,37.4608,103000.0
2014-05-28 10:00:00,57.32,57.73,57.29,57.73,69300.0,37.4608,37.7288,37.4412,37.7288,69300.0
2014-05-28 10:30:00,57.72,57.82,57.63,57.77,29700.0,37.7222,37.7876,37.6634,37.7549,29700.0
2014-05-28 11:00:00,57.79,58.0,57.74,57.85,62600.0,37.768,37.9052,37.7353,37.8072,62600.0
2014-05-28 11:30:00,57.85,57.93,57.74,57.77,23800.0,37.8072,37.8595,37.7353,37.7549,23800.0
2014-05-28 12:00:00,57.77,57.8,57.53,57.57,37700.0,37.7549,37.7745,37.5981,37.6242,37700.0
2014-05-28 12:30:00,57.56,57.59,57.49,57.51,31000.0,37.6177,37.6373,37.5719,37.585,31000.0
2014-05-28 13:00:00,57.49,57.5,57.37,57.46,69200.0,37.5719,37.5785,37.4935,37.5523,69200.0
2014-05-28 13:30:00,57.48,57.72,57.48,57.68,43400.0,37.5654,37.7222,37.5654,37.6961,43400.0
2014-05-28 14:00:00,57.68,57.72,57.57,57.6,44800.0,37.6961,37.7222,37.6242,37.6438,44800.0
2014-05-28 14:30:00,57.6,57.7,57.6,57.67,28500.0,37.6438,37.7092,37.6438,37.6896,28500.0
2014-05-28 15:00:00,57.68,57.71,57.51,57.59,47200.0,37.6961,37.7157,37.585,37.6373,47200.0
2014-05-28 15:30:00,57.59,57.73,57.58,57.6,143600.0,37.6373,37.7288,37.6307,37.6438,143600.0
2014-05-29 09:30:00,57.18,57.41,56.8,56.94,88000.0,37.3693,37.5196,37.121,37.2125,88000.0
2014-05-29 10:00:00,56.95,57.0,56.57,56.61,96100.0,37.219,37.2517,36.9707,36.9968,96100.0
2014-05-29 10:30:00,56.62,56.85,56.51,56.79,139200.0,37.0033,37.1537,36.9314,37.1144,139200.0
2014-05-29 11:00:00,56.8,56.97,56.8,56.92,59500.0,37.121,37.2321,37.121,37.1994,59500.0
2014-05-29 11:30:00,56.94,57.06,56.93,57.02,70900.0,37.2125,37.2909,37.2059,37.2648,70900.0
2014-05-29 12:00:00,57.0,57.04,56.99,57.02,81000.0,37.2517,37.2778,37.2451,37.2648,81000.0
2014-05-29 12:30:00,57.02,57.03,56.83,56.87,43300.0,37.2648,37.2713,37.1406,37.1667,43300.0
2014-05-29 13:00:00,56.88,56.99,56.88,56.99,21100.0,37.1733,37.2451,37.1733,37.2451,21100.0
2014-05-29 13:30:00,57.0,57.05,56.97,57.03,213000.0,37.2517,37.2844,37.2321,37.2713,213000.0
2014-05-29 14:00:00,57.03,57.57,57.03,57.52,118500.0,37.2713,37.6242,37.2713,37.5915,118500.0
2014-05-29 14:30:00,57.51,57.61,57.37,57.42,78400.0,37.585,37.6503,37.4935,37.5262,78400.0
2014-05-29 15:00:00,57.41,57.48,57.33,57.38,59500.0,37.5196,37.5654,37.4674,37.5,59500.0
2014-05-29 15:30:00,57.38,57.42,57.32,57.41,105800.0,37.5,37.5262,37.4608,37.5196,105800.0
2014-05-30 09:30:00,57.47,57.8,57.28,57.7,67300.0,37.5588,37.7745,37.4347,37.7092,67300.0
2014-05-30 10:00:00,57.7,57.92,57.47,57.55,58500.0,37.7092,37.8529,37.5588,37.6111,58500.0
2014-05-30 10:30:00,57.54,57.76,57.42,57.73,44500.0,37.6046,37.7484,37.5262,37.7288,44500.0
2014-05-30 11:00:00,57.72,57.88,57.68,57.74,40800.0,37.7222,37.8268,37.6961,37.7353,40800.0
2014-05-30 11:30:00,57.74,57.87,57.65,57.81,34500.0,37.7353,37.8203,37.6765,37.781,34500.0
2014-05-30 12:00:00,57.81,57.83,57.56,57.56,29800.0,37.781,37.7941,37.6177,37.6177,29800.0
2014-05-30 12:30:00,57.58,57.62,57.4,57.58,36800.0,37.6307,37.6569,37.5131,37.6307,36800.0
2014-05-30 13:00:00,57.59,57.75,57.51,57.74,72500.0,37.6373,37.7418,37.585,37.7353,72500.0
2014-05-30 13:30:00,57.73,57.87,57.68,57.87,26900.0,37.7288,37.8203,37.6961,37.8203,26900.0
2014-05-30 14:00:00,57.87,57.97,57.86,57.88,29800.0,37.8203,37.8856,37.8137,37.8268,29800.0
2014-05-30 14:30:00,57.88,57.88,57.69,57.73,39100.0,37.8268,37.8268,37.7026,37.7288,39100.0
2014-05-30 15:00:00,57.7,57.77,57.56,57.64,52800.0,37.7092,37.7549,37.6177,37.6699,52800.0
2014-05-30 15:30:00,57.64,57.75,57.47,57.5,282400.0,37.6699,37.7418,37.5588,37.5785,282400.0
2014-06-02 09:30:00,57.54,58.01,57.51,57.88,69400.0,37.6046,37.9118,37.585,37.8268,69400.0
2014-06-02 10:00:00,57.91,57.92,57.69,57.78,73600.0,37.8464,37.8529,37.7026,37.7614,73600.0
2014-06-02 10:30:00,57.76,57.76,57.47,57.69,49700.0,37.7484,37.7484,37.5588,37.7026,49700.0
2014-06-02 11:00:00,57.69,57.92,57.67,57.91,50600.0,37.7026,37.8529,37.6896,37.8464,50600.0
2014-06-02 11:30:00,57.89,57.95,57.79,57.92,26400.0,37.8333,37.8725,37.768,37.8529,26400.0
2014-06-02 12:00:00,57.93,58.0,57.93,57.99,25700.0,37.8595,37.9052,37.8595,37.8987,25700.0
2014-06-02 12:30:00,57.98,58.01,57.93,57.95,25300.0,37.8922,37.9118,37.8595,37.8725,25300.0
2014-06-02 13:00:00,57.93,58.03,57.91,58.03,34700.0,37.8595,37.9248,37.8464,37.9248,34700.0
2014-06-02 13:30:00,58.03,58.06,57.98,58.0,55000.0,37.9248,37.9444,37.8922,37.9052,55000.0
2014-06-02 14:00:00,58.0,58.14,57.99,58.11,46100.0,37.9052,37.9967,37.8987,37.9771,46100.0
2014-06-02 14:30:00,58.1,58.15,58.06,58.1,38800.0,37.9706,38.0033,37.9444,37.9706,38800.0
2014-06-02 15:00:00,58.1,58.12,57.94,57.94,63800.0,37.9706,37.9836,37.866,37.866,63800.0
2014-06-02 15:30:00,57.94,58.1,57.87,58.1,150900.0,37.866,37.9706,37.8203,37.9706,150900.0
2014-06-03 09:30:00,57.78,57.9,57.51,57.72,66400.0,37.7614,37.8399,37.585,37.7222,66400.0
2014-06-03 10:00:00,57.72,57.87,57.54,57.87,61200.0,37.7222,37.8203,37.6046,37.8203,61200.0
2014-06-03 10:30:00,57.85,57.92,57.83,57.89,31100.0,37.8072,37.8529,37.7941,37.8333,31100.0
2014-06-03 11:00:00,57.89,57.93,57.72,57.88,37600.0,37.8333,37.8595,37.7222,37.8268,37600.0
2014-06-03 11:30:00,57.89,57.99,57.87,57.91,42200.0,37.8333,37.8987,37.8203,37.8464,42200.0
2014-06-03 12:00:00,57.91,57.95,57.89,57.9,45400.0,37.8464,37.8725,37.8333,37.8399,45400.0
2014-06-03 12:30:00,57.9,57.98,57.89,57.98,39000.0,37.8399,37.8922,37.8333,37.8922,39000.0
2014-06-03 13:00:00,57.98,58.01,57.96,57.96,32700.0,37.8922,37.9118,37.8791,37.8791,32700.0
2014-06-03 13:30:00,57.96,58.0,57.96,57.99,39300.0,37.8791,37.9052,37.8791,37.8987,39300.0
2014-06-03 14:00:00,58.0,58.0,57.95,57.96,42200.0,37.9052,37.9052,37.8725,37.8791,42200.0
2014-06-03 14:30:00,57.97,58.04,57.96,58.04,32800.0,37.8856,37.9314,37.8791,37.9314,32800.0
2014-06-03 15:00:00,58.03,58.04,57.99,58.02,57600.0,37.9248,37.9314,37.8987,37.9183,57600.0
2014-06-03 15:30:00,58.01,58.07,57.99,58.06,140200.0,37.9118,37.951,37.8987,37.9444,140200.0
2014-06-04 09:30:00,57.96,58.12,57.82,58.03,63300.0,37.8791,37.9836,37.7876,37.9248,63300.0
2014-06-04 10:00:00,58.06,58.31,57.98,58.31,45300.0,37.9444,38.1078,37.8922,38.1078,45300.0
2014-06-04 10:30:00,58.31,58.59,58.17,58.57,55900.0,38.1078,38.2908,38.0163,38.2777,55900.0
2014-06-04 11:00:00,58.58,58.6,58.33,58.33,78100.0,38.2843,38.2973,38.1209,38.1209,78100.0
2014-06-04 11:30:00,58.33,58.34,58.25,58.33,33900.0,38.1209,38.1274,38.0686,38.1209,33900.0
2014-06-04 12:00:00,58.33,58.42,58.15,58.3,72900.0,38.1209,38.1797,38.0033,38.1013,72900.0
2014-06-04 12:30:00,58.31,58.41,58.25,58.26,55700.0,38.1078,38.1732,38.0686,38.0751,55700.0
2014-06-04 13:00:00,58.26,58.31,58.25,58.28,41400.0,38.0751,38.1078,38.0686,38.0882,41400.0
2014-06-04 13:30:00,58.28,58.34,58.25,58.28,25500.0,38.0882,38.1274,38.0686,38.0882,25500.0
2014-06-04 14:00:00,58.28,58.38,58.28,58.32,57100.0,38.0882,38.1536,38.0882,38.1144,57100.0
2014-06-04 14:30:00,58.32,58.37,58.28,58.32,43900.0,38.1144,38.147,38.0882,38.1144,43900.0
2014-06-04 15:00:00,58.32,58.47,58.32,58.38,49500.0,38.1144,38.2124,38.1144,38.1536,49500.0
2014-06-04 15:30:00,58.38,58.52,58.27,58.38,140100.0,38.1536,38.2451,38.0817,38.1536,140100.0
2014-06-05 09:30:00,58.06,58.73,58.06,58.32,99500.0,37.9444,38.3823,37.9444,38.1144,99500.0
2014-06-05 10:00:00,58.31,58.33,58.12,58.31,50700.0,38.1078,38.1209,37.9836,38.1078,50700.0
2014-06-05 10:30:00,58.33,58.6,58.31,58.6,55400.0,38.1209,38.2973,38.1078,38.2973,55400.0
2014-06-05 11:00:00,58.6,58.73,58.58,58.7,123700.0,38.2973,38.3823,38.2843,38.3627,123700.0
2014-06-05 11:30:00,58.7,58.91,58.68,58.9,198300.0,38.3627,38.4999,38.3496,38.4934,198300.0
2014-06-05 12:00:00,58.9,58.94,58.85,58.85,86900.0,38.4934,38.5195,38.4607,38.4607,86900.0
2014-06-05 12:30:00,58.86,58.87,58.82,58.83,50400.0,38.4673,38.4738,38.4411,38.4477,50400.0
2014-06-05 13:00:00,58.83,58.86,58.82,58.84,59000.0,38.4477,38.4673,38.4411,38.4542,59000.0
2014-06-05 13:30:00,58.85,58.96,58.84,58.94,73300.0,38.4607,38.5326,38.4542,38.5195,73300.0
2014-06-05 14:00:00,58.94,58.94,58.83,58.85,107600.0,38.5195,38.5195,38.4477,38.4607,107600.0
2014-06-05 14:30:00,58.85,58.89,58.82,58.83,304000.0,38.4607,38.4869,38.4411,38.4477,304000.0
2014-06-05 15:00:00,58.83,58.98,58.82,58.96,161700.0,38.4477,38.5457,38.4411,38.5326,161700.0
2014-06-05 15:30:00,58.97,59.35,58.96,59.3,341200.0,38.5392,38.7875,38.5326,38.7548,341200.0
2014-06-06 09:30:00,59.5,59.5,58.87,59.03,51800.0,38.8855,38.8855,38.4738,38.5784,51800.0
2014-06-06 10:00:00,59.03,59.14,58.8,58.82,191600.0,38.5784,38.6503,38.4281,38.4411,191600.0
2014-06-06 10:30:00,58.83,58.98,58.82,58.84,31200.0,38.4477,38.5457,38.4411,38.4542,31200.0
2014-06-06 11:00:00,58.84,58.9,58.73,58.73,49400.0,38.4542,38.4934,38.3823,38.3823,49400.0
2014-06-06 11:30:00,58.73,58.84,58.7,58.7,28700.0,38.3823,38.4542,38.3627,38.3627,28700.0
2014-06-06 12:00:00,58.73,58.83,58.62,58.8,31900.0,38.3823,38.4477,38.3104,38.4281,31900.0
2014-06-06 12:30:00,58.82,58.88,58.71,58.78,42000.0,38.4411,38.4803,38.3692,38.415,42000.0
2014-06-06 13:00:00,58.77,58.79,58.57,58.6,46400.0,38.4084,38.4215,38.2777,38.2973,46400.0
2014-06-06 13:30:00,58.6,58.67,58.57,58.66,28400.0,38.2973,38.3431,38.2777,38.3366,28400.0
2014-06-06 14:00:00,58.68,58.7,58.55,58.7,35100.0,38.3496,38.3627,38.2647,38.3627,35100.0
2014-06-06 14:30:00,58.7,58.7,58.51,58.68,51100.0,38.3627,38.3627,38.2385,38.3496,51100.0
2014-06-06 15:00:00,58.7,58.73,58.58,58.6,59200.0,38.3627,38.3823,38.2843,38.2973,59200.0
2014-06-06 15:30:00,58.61,58.66,58.55,58.65,204800.0,38.3039,38.3366,38.2647,38.33,204800.0
2014-06-09 09:30:00,58.69,58.9,58.5,58.59,48700.0,38.3562,38.4934,38.232,38.2908,48700.0
2014-06-09 10:00:00,58.57,58.71,58.16,58.28,55500.0,38.2777,38.3692,38.0098,38.0882,55500.0
2014-06-09 10:30:00,58.26,58.49,58.16,58.2,62500.0,38.0751,38.2255,38.0098,38.0359,62500.0
2014-06-09 11:00:00,58.2,58.23,58.11,58.18,46500.0,38.0359,38.0555,37.9771,38.0229,46500.0
2014-06-09 11:30:00,58.2,58.28,58.16,58.25,81800.0,38.0359,38.0882,38.0098,38.0686,81800.0
2014-06-09 12:00:00,58.24,58.31,58.06,58.19,46900.0,38.0621,38.1078,37.9444,38.0294,46900.0
2014-06-09 12:30:00,58.2,58.31,58.19,58.21,38800.0,38.0359,38.1078,38.0294,38.0425,38800.0
2014-06-09 13:00:00,58.2,58.29,58.1,58.25,29900.0,38.0359,38.0947,37.9706,38.0686,29900.0
2014-06-09 13:30:00,58.27,58.3,58.17,58.2,31800.0,38.0817,38.1013,38.0163,38.0359,31800.0
2014-06-09 14:00:00,58.2,58.21,57.98,58.08,83800.0,38.0359,38.0425,37.8922,37.9575,83800.0
2014-06-09 14:30:00,58.09,58.13,58.04,58.06,49900.0,37.964,37.9902,37.9314,37.9444,49900.0
2014-06-09 15:00:00,58.07,58.12,57.96,58.11,114300.0,37.951,37.9836,37.8791,37.9771,114300.0
2014-06-09 15:30:00,58.12,58.2,58.01,58.02,267000.0,37.9836,38.0359,37.9118,37.9183,267000.0
2014-06-10 09:30:00,58.03,58.34,57.88,58.0,50200.0,37.9248,38.1274,37.8268,37.9052,50200.0
2014-06-10 10:00:00,58.02,58.32,57.82,57.86,60100.0,37.9183,38.1144,37.7876,37.8137,60100.0
2014-06-10 10:30:00,57.86,57.99,57.78,57.92,39100.0,37.8137,37.8987,37.7614,37.8529,39100.0
2014-06-10 11:00:00,57.94,57.98,57.77,57.9,24600.0,37.866,37.8922,37.7549,37.8399,24600.0
2014-06-10 11:30:00,57.91,57.94,57.8,57.85,51500.0,37.8464,37.866,37.7745,37.8072,51500.0
2014-06-10 12:00:00,57.85,57.87,57.77,57.8,35100.0,37.8072,37.8203,37.7549,37.7745,35100.0
2014-06-10 12:30:00,57.81,57.97,57.77,57.91,29500.0,37.781,37.8856,37.7549,37.8464,29500.0
2014-06-10 13:00:00,57.91,57.97,57.87,57.92,33100.0,37.8464,37.8856,37.8203,37.8529,33100.0
2014-06-10 13:30:00,57.92,58.03,57.91,58.03,28600.0,37.8529,37.9248,37.8464,37.9248,28600.0
2014-06-10 14:00:00,58.04,58.22,58.02,58.09,43600.0,37.9314,38.049,37.9183,37.964,43600.0
2014-06-10 14:30:00,58.1,58.2,58.09,58.12,40300.0,37.9706,38.0359,37.964,37.9836,40300.0
2014-06-10 15:00:00,58.13,58.27,58.13,58.27,73000.0,37.9902,38.0817,37.9902,38.0817,73000.0
2014-06-10 15:30:00,58.26,58.29,58.11,58.29,226000.0,38.0751,38.0947,37.9771,38.0947,226000.0
2014-06-11 09:30:00,57.3,57.5,56.61,56.75,148100.0,37.9959,38.1285,37.5384,37.6312,148100.0
2014-06-11 10:00:00,56.78,56.86,56.3,56.44,79100.0,37.6511,37.7042,37.3328,37.4257,79100.0
2014-06-11 10:30:00,56.45,56.53,56.31,56.43,40000.0,37.4323,37.4853,37.3394,37.419,40000.0
2014-06-11 11:00:00,56.42,56.56,56.42,56.54,54500.0,37.4124,37.5052,37.4124,37.492,54500.0
2014-06-11 11:30:00,56.53,56.54,56.45,56.5,49300.0,37.4853,37.492,37.4323,37.4654,49300.0
2014-06-11 12:00:00,56.49,56.5,56.42,56.44,76200.0,37.4588,37.4654,37.4124,37.4257,76200.0
2014-06-11 12:30:00,56.46,56.57,56.42,56.57,33900.0,37.4389,37.5119,37.4124,37.5119,33900.0
2014-06-11 13:00:00,56.56,56.64,56.41,56.64,79500.0,37.5052,37.5583,37.4058,37.5583,79500.0
2014-06-11 13:30:00,56.65,56.66,56.53,56.58,40300.0,37.5649,37.5715,37.4853,37.5185,40300.0
2014-06-11 14:00:00,56.59,56.68,56.42,56.68,160300.0,37.5251,37.5848,37.4124,37.5848,160300.0
2014-06-11 14:30:00,56.69,56.7,56.53,56.66,65800.0,37.5914,37.5981,37.4853,37.5715,65800.0
2014-06-11 15:00:00,56.66,56.73,56.6,56.68,81300.0,37.5715,37.618,37.5317,37.5848,81300.0
2014-06-11 15:30:00,56.68,56.73,56.66,56.7,180100.0,37.5848,37.618,37.5715,37.5981,180100.0
2014-06-12 09:30:00,56.76,57.02,56.53,56.61,148900.0,37.6378,37.8103,37.4853,37.5384,148900.0
2014-06-12 10:00:00,56.58,56.79,56.18,56.26,69000.0,37.5185,37.6577,37.2532,37.3063,69000.0
2014-06-12 10:30:00,56.25,56.25,55.96,56.04,53900.0,37.2997,37.2997,37.1074,37.1604,53900.0
2014-06-12 11:00:00,56.08,56.4,56.03,56.37,95600.0,37.1869,37.3991,37.1538,37.3792,95600.0
2014-06-12 11:30:00,56.38,56.66,56.33,56.5,163800.0,37.3859,37.5715,37.3527,37.4654,163800.0
2014-06-12 12:00:00,56.5,56.5,56.4,56.42,23400.0,37.4654,37.4654,37.3991,37.4124,23400.0
2014-06-12 12:30:00,56.4,56.47,56.35,56.47,25700.0,37.3991,37.4455,37.366,37.4455,25700.0
2014-06-12 13:00:00,56.48,56.57,56.46,56.56,38300.0,37.4522,37.5119,37.4389,37.5052,38300.0
2014-06-12 13:30:00,56.55,56.58,56.45,56.48,43200.0,37.4986,37.5185,37.4323,37.4522,43200.0
2014-06-12 14:00:00,56.47,56.71,56.47,56.67,74100.0,37.4455,37.6047,37.4455,37.5782,74100.0
2014-06-12 14:30:00,56.66,56.68,56.5,56.52,27400.0,37.5715,37.5848,37.4654,37.4787,27400.0
2014-06-12 15:00:00,56.52,56.68,56.49,56.62,46800.0,37.4787,37.5848,37.4588,37.545,46800.0
2014-06-12 15:30:00,56.61,56.7,56.52,56.68,129300.0,37.5384,37.5981,37.4787,37.5848,129300.0
2014-06-13 09:30:00,56.73,56.8,56.24,56.29,67000.0,37.618,37.6644,37.293,37.3262,67000.0
2014-06-13 10:00:00,56.29,56.46,56.29,56.44,25700.0,37.3262,37.4389,37.3262,37.4257,25700.0
2014-06-13 10:30:00,56.44,56.64,56.44,56.48,20200.0,37.4257,37.5583,37.4257,37.4522,20200.0
2014-06-13 11:00:00,56.5,56.57,56.46,56.54,74800.0,37.4654,37.5119,37.4389,37.492,74800.0
2014-06-13 11:30:00,56.55,56.55,56.36,56.47,55400.0,37.4986,37.4986,37.3726,37.4455,55400.0
2014-06-13 12:00:00,56.46,56.56,56.4,56.48,28500.0,37.4389,37.5052,37.3991,37.4522,28500.0
2014-06-13 12:30:00,56.5,56.5,56.41,56.43,33900.0,37.4654,37.4654,37.4058,37.419,33900.0
2014-06-13 13:00:00,56.46,56.51,56.42,56.5,31400.0,37.4389,37.4721,37.4124,37.4654,31400.0
2014-06-13 13:30:00,56.5,56.66,56.48,56.55,92700.0,37.4654,37.5715,37.4522,37.4986,92700.0
2014-06-13 14:00:00,56.56,56.66,56.54,56.63,23100.0,37.5052,37.5715,37.492,37.5516,23100.0
2014-06-13 14:30:00,56.62,56.69,56.56,56.69,28100.0,37.545,37.5914,37.5052,37.5914,28100.0
2014-06-13 15:00:00,56.67,56.75,56.63,56.66,49300.0,37.5782,37.6312,37.5516,37.5715,49300.0
2014-06-13 15:30:00,56.68,56.69,56.5,56.67,117300.0,37.5848,37.5914,37.4654,37.5782,117300.0
2014-06-16 09:30:00,57.28,58.16,57.28,58.07,192200.0,37.9827,38.5662,37.9827,38.5065,192200.0
2014-06-16 10:00:00,58.07,58.17,57.86,58.05,93500.0,38.5065,38.5728,38.3673,38.4932,93500.0
2014-06-16 10:30:00,58.05,58.05,57.66,57.73,72000.0,38.4932,38.4932,38.2346,38.2811,72000.0
2014-06-16 11:00:00,57.73,57.73,57.47,57.48,27200.0,38.2811,38.2811,38.1086,38.1153,27200.0
2014-06-16 11:30:00,57.45,57.53,57.38,57.5,24800.0,38.0954,38.1484,38.049,38.1285,24800.0
2014-06-16 12:00:00,57.51,57.65,57.48,57.61,27600.0,38.1352,38.228,38.1153,38.2015,27600.0
2014-06-16 12:30:00,57.61,57.7,57.61,57.66,18200.0,38.2015,38.2612,38.2015,38.2346,18200.0
2014-06-16 13:00:00,57.65,57.82,57.63,57.72,30300.0,38.228,38.3407,38.2147,38.2744,30300.0
2014-06-16 13:30:00,57.74,57.84,57.61,57.68,54700.0,38.2877,38.354,38.2015,38.2479,54700.0
2014-06-16 14:00:00,57.68,57.73,57.62,57.72,47300.0,38.2479,38.2811,38.2081,38.2744,47300.0
2014-06-16 14:30:00,57.72,57.89,57.72,57.76,35300.0,38.2744,38.3872,38.2744,38.3009,35300.0
2014-06-16 15:00:00,57.76,57.86,57.69,57.77,64800.0,38.3009,38.3673,38.2545,38.3076,64800.0
2014-06-16 15:30:00,57.77,57.82,57.57,57.61,160600.0,38.3076,38.3407,38.175,38.2015,160600.0
2014-06-17 09:30:00,57.35,57.63,57.18,57.51,57800.0,38.0291,38.2147,37.9163,38.1352,57800.0
2014-06-17 10:00:00,57.5,57.52,57.35,57.38,23500.0,38.1285,38.1418,38.0291,38.049,23500.0
2014-06-17 10:30:00,57.36,57.42,57.22,57.32,103700.0,38.0357,38.0755,37.9429,38.0092,103700.0
2014-06-17 11:00:00,57.31,57.35,57.12,57.23,34900.0,38.0026,38.0291,37.8766,37.9495,34900.0
2014-06-17 11:30:00,57.26,57.33,57.23,57.32,26800.0,37.9694,38.0158,37.9495,38.0092,26800.0
2014-06-17 12:00:00,57.33,57.42,57.26,57.42,46200.0,38.0158,38.0755,37.9694,38.0755,46200.0
2014-06-17 12:30:00,57.42,57.63,57.39,57.59,38400.0,38.0755,38.2147,38.0556,38.1882,38400.0
2014-06-17 13:00:00,57.61,57.7,57.49,57.69,37500.0,38.2015,38.2612,38.1219,38.2545,37500.0
2014-06-17 13:30:00,57.71,57.78,57.7,57.77,31600.0,38.2678,38.3142,38.2612,38.3076,31600.0
2014-06-17 14:00:00,57.77,57.99,57.74,57.94,113100.0,38.3076,38.4535,38.2877,38.4203,113100.0
2014-06-17 14:30:00,57.94,57.99,57.82,57.91,35200.0,38.4203,38.4535,38.3407,38.4004,35200.0
2014-06-17 15:00:00,57.92,57.93,57.83,57.85,52900.0,38.407,38.4137,38.3474,38.3606,52900.0
2014-06-17 15:30:00,57.84,57.92,57.78,57.87,142500.0,38.354,38.407,38.3142,38.3739,142500.0
2014-06-18 09:30:00,57.76,57.84,57.1,57.1,58300.0,38.3009,38.354,37.8633,37.8633,58300.0
2014-06-18 10:00:00,57.1,57.28,57.1,57.23,65400.0,37.8633,37.9827,37.8633,37.9495,65400.0
2014-06-18 10:30:00,57.22,57.22,56.85,56.87,38900.0,37.9429,37.9429,37.6975,37.7108,38900.0
2014-06-18 11:00:00,56.9,57.0,56.87,56.94,39000.0,37.7307,37.797,37.7108,37.7572,39000.0
2014-06-18 11:30:00,56.93,57.0,56.89,56.93,28100.0,37.7506,37.797,37.724,37.7506,28100.0
2014-06-18 12:00:00,56.93,57.0,56.9,56.93,20800.0,37.7506,37.797,37.7307,37.7506,20800.0
2014-06-18 12:30:00,56.91,57.01,56.89,57.0,25900.0,37.7373,37.8036,37.724,37.797,25900.0
2014-06-18 13:00:00,56.99,57.06,56.96,57.05,23600.0,37.7904,37.8368,37.7705,37.8301,23600.0
2014-06-18 13:30:00,57.05,57.27,57.0,57.19,48400.0,37.8301,37.976,37.797,37.923,48400.0
2014-06-18 14:00:00,57.2,57.39,57.11,57.38,41300.0,37.9296,38.0556,37.8699,38.049,41300.0
2014-06-18 14:30:00,57.38,57.62,57.38,57.58,48700.0,38.049,38.2081,38.049,38.1816,48700.0
2014-06-18 15:00:00,57.58,57.78,57.57,57.75,63400.0,38.1816,38.3142,38.175,38.2943,63400.0
2014-06-18 15:30:00,57.76,57.78,57.63,57.71,150900.0,38.3009,38.3142,38.2147,38.2678,150900.0
2014-06-19 09:30:00,57.92,58.44,57.65,58.2,102600.0,38.407,38.7519,38.228,38.5927,102600.0
2014-06-19 10:00:00,58.2,58.58,58.19,58.45,67700.0,38.5927,38.8447,38.5861,38.7585,67700.0
2014-06-19 10:30:00,58.44,58.46,58.23,58.39,46300.0,38.7519,38.7651,38.6126,38.7187,46300.0
2014-06-19 11:00:00,58.38,58.44,58.29,58.3,50000.0,38.7121,38.7519,38.6524,38.659,50000.0
2014-06-19 11:30:00,58.3,58.32,58.14,58.2,56100.0,38.659,38.6723,38.5529,38.5927,56100.0
2014-06-19 12:00:00,58.2,58.24,57.98,57.98,37600.0,38.5927,38.6192,38.4468,38.4468,37600.0
2014-06-19 12:30:00,57.98,58.1,57.97,58.04,37900.0,38.4468,38.5264,38.4402,38.4866,37900.0
2014-06-19 13:00:00,58.02,58.07,57.98,58.04,40300.0,38.4734,38.5065,38.4468,38.4866,40300.0
2014-06-19 13:30:00,58.02,58.13,57.99,58.04,49300.0,38.4734,38.5463,38.4535,38.4866,49300.0
2014-06-19 14:00:00,58.03,58.11,58.0,58.05,50200.0,38.48,38.533,38.4601,38.4932,50200.0
2014-06-19 14:30:00,58.04,58.06,57.98,58.01,53800.0,38.4866,38.4999,38.4468,38.4667,53800.0
2014-06-19 15:00:00,58.03,58.13,58.0,58.09,63600.0,38.48,38.5463,38.4601,38.5198,63600.0
2014-06-19 15:30:00,58.09,58.15,58.02,58.05,148300.0,38.5198,38.5596,38.4734,38.4932,148300.0
2014-06-20 09:30:00,58.07,58.22,57.43,57.75,80100.0,38.5065,38.606,38.0821,38.2943,80100.0
2014-06-20 10:00:00,57.77,57.83,57.64,57.67,41800.0,38.3076,38.3474,38.2214,38.2413,41800.0
2014-06-20 10:30:00,57.68,57.84,57.68,57.77,35100.0,38.2479,38.354,38.2479,38.3076,35100.0
2014-06-20 11:00:00,57.76,57.78,57.57,57.62,25400.0,38.3009,38.3142,38.175,38.2081,25400.0
2014-06-20 11:30:00,57.62,57.73,57.6,57.62,22000.0,38.2081,38.2811,38.1949,38.2081,22000.0
2014-06-20 12:00:00,57.64,57.65,57.48,57.49,19300.0,38.2214,38.228,38.1153,38.1219,19300.0
2014-06-20 12:30:00,57.5,57.51,57.45,57.5,30700.0,38.1285,38.1352,38.0954,38.1285,30700.0
2014-06-20 13:00:00,57.5,57.51,57.47,57.5,38200.0,38.1285,38.1352,38.1086,38.1285,38200.0
2014-06-20 13:30:00,57.5,57.5,57.44,57.48,43600.0,38.1285,38.1285,38.0888,38.1153,43600.0
2014-06-20 14:00:00,57.48,57.5,57.45,57.5,42900.0,38.1153,38.1285,38.0954,38.1285,42900.0
2014-06-20 14:30:00,57.5,57.68,57.49,57.68,47700.0,38.1285,38.2479,38.1219,38.2479,47700.0
2014-06-20 15:00:00,57.68,58.03,57.68,57.96,134400.0,38.2479,38.48,38.2479,38.4336,134400.0
2014-06-20 15:30:00,57.97,58.18,57.8,57.89,476400.0,38.4402,38.5795,38.3275,38.3872,476400.0
2014-06-23 09:30:00,58.0,58.0,57.55,57.61,64700.0,38.4601,38.4601,38.1617,38.2015,64700.0
2014-06-23 10:00:00,57.6,57.81,57.51,57.64,70800.0,38.1949,38.3341,38.1352,38.2214,70800.0
2014-06-23 10:30:00,57.62,57.74,57.46,57.5,42800.0,38.2081,38.2877,38.102,38.1285,42800.0
2014-06-23 11:00:00,57.49,57.53,57.45,57.45,28400.0,38.1219,38.1484,38.0954,38.0954,28400.0
2014-06-23 11:30:00,57.45,57.52,57.45,57.47,22700.0,38.0954,38.1418,38.0954,38.1086,22700.0
2014-06-23 12:00:00,57.48,57.51,57.47,57.48,15800.0,38.1153,38.1352,38.1086,38.1153,15800.0
2014-06-23 12:30:00,57.48,57.51,57.45,57.49,25900.0,38.1153,38.1352,38.0954,38.1219,25900.0
2014-06-23 13:00:00,57.49,57.61,57.49,57.52,40900.0,38.1219,38.2015,38.1219,38.1418,40900.0
2014-06-23 13:30:00,57.52,57.52,57.43,57.49,34600.0,38.1418,38.1418,38.0821,38.1219,34600.0
2014-06-23 14:00:00,57.5,57.52,57.47,57.51,44400.0,38.1285,38.1418,38.1086,38.1352,44400.0
2014-06-23 14:30:00,57.51,57.54,57.45,57.49,71800.0,38.1352,38.1551,38.0954,38.1219,71800.0
2014-06-23 15:00:00,57.49,57.51,57.44,57.47,55400.0,38.1219,38.1352,38.0888,38.1086,55400.0
2014-06-23 15:30:00,57.48,57.56,57.47,57.47,132900.0,38.1153,38.1683,38.1086,38.1086,132900.0
2014-06-24 09:30:00,57.48,57.92,57.48,57.81,39700.0,38.1153,38.407,38.1153,38.3341,39700.0
2014-06-24 10:00:00,57.82,58.04,57.8,57.93,60200.0,38.3407,38.4866,38.3275,38.4137,60200.0
2014-06-24 10:30:00,57.93,58.04,57.75,57.97,66800.0,38.4137,38.4866,38.2943,38.4402,66800.0
2014-06-24 11:00:00,57.99,58.1,57.93,58.02,53700.0,38.4535,38.5264,38.4137,38.4734,53700.0
2014-06-24 11:30:00,58.04,58.25,57.96,58.25,62700.0,38.4866,38.6259,38.4336,38.6259,62700.0
2014-06-24 12:00:00,58.25,58.45,58.23,58.45,46700.0,38.6259,38.7585,38.6126,38.7585,46700.0
2014-06-24 12:30:00,58.45,58.45,57.96,57.96,58800.0,38.7585,38.7585,38.4336,38.4336,58800.0
2014-06-24 13:00:00,57.95,58.03,57.8,57.91,71100.0,38.4269,38.48,38.3275,38.4004,71100.0
2014-06-24 13:30:00,57.91,57.95,57.79,57.89,55300.0,38.4004,38.4269,38.3208,38.3872,55300.0
2014-06-24 14:00:00,57.88,57.98,57.7,57.88,81000.0,38.3805,38.4468,38.2612,38.3805,81000.0
2014-06-24 14:30:00,57.89,57.9,57.76,57.88,38300.0,38.3872,38.3938,38.3009,38.3805,38300.0
2014-06-24 15:00:00,57.89,57.89,57.71,57.77,71200.0,38.3872,38.3872,38.2678,38.3076,71200.0
2014-06-24 15:30:00,57.76,57.78,57.65,57.72,147500.0,38.3009,38.3142,38.228,38.2744,147500.0
2014-06-25 09:30:00,57.85,57.98,57.71,57.78,100500.0,38.3606,38.4468,38.2678,38.3142,100500.0
2014-06-25 10:00:00,57.79,57.92,57.74,57.78,64900.0,38.3208,38.407,38.2877,38.3142,64900.0
2014-06-25 10:30:00,57.78,57.89,57.74,57.89,54600.0,38.3142,38.3872,38.2877,38.3872,54600.0
2014-06-25 11:00:00,57.88,57.9,57.72,57.74,21800.0,38.3805,38.3938,38.2744,38.2877,21800.0
2014-06-25 11:30:00,57.75,57.78,57.63,57.78,23300.0,38.2943,38.3142,38.2147,38.3142,23300.0
2014-06-25 12:00:00,57.77,57.83,57.64,57.75,37400.0,38.3076,38.3474,38.2214,38.2943,37400.0
2014-06-25 12:30:00,57.75,57.85,57.75,57.78,28300.0,38.2943,38.3606,38.2943,38.3142,28300.0
2014-06-25 13:00:00,57.75,57.78,57.63,57.64,18600.0,38.2943,38.3142,38.2147,38.2214,18600.0
2014-06-25 13:30:00,57.64,57.73,57.61,57.73,29200.0,38.2214,38.2811,38.2015,38.2811,29200.0
2014-06-25 14:00:00,57.69,57.73,57.6,57.66,21800.0,38.2545,38.2811,38.1949,38.2346,21800.0
2014-06-25 14:30:00,57.66,57.7,57.55,57.58,26600.0,38.2346,38.2612,38.1617,38.1816,26600.0
2014-06-25 15:00:00,57.56,57.57,57.49,57.56,44600.0,38.1683,38.175,38.1219,38.1683,44600.0
2014-06-25 15:30:00,57.56,57.67,57.56,57.59,175600.0,38.1683,38.2413,38.1683,38.1882,175600.0
2014-06-26 09:30:00,57.5,57.52,57.27,57.35,48700.0,38.1285,38.1418,37.976,38.0291,48700.0
2014-06-26 10:00:00,57.35,57.65,57.3,57.53,46300.0,38.0291,38.228,37.9959,38.1484,46300.0
2014-06-26 10:30:00,57.51,57.64,57.45,57.56,33100.0,38.1352,38.2214,38.0954,38.1683,33100.0
2014-06-26 11:00:00,57.58,57.73,57.53,57.61,39900.0,38.1816,38.2811,38.1484,38.2015,39900.0
2014-06-26 11:30:00,57.61,57.61,57.39,57.42,24900.0,38.2015,38.2015,38.0556,38.0755,24900.0
2014-06-26 12:00:00,57.41,57.56,57.34,57.46,17500.0,38.0689,38.1683,38.0224,38.102,17500.0
2014-06-26 12:30:00,57.45,57.51,57.41,57.44,13300.0,38.0954,38.1352,38.0689,38.0888,13300.0
2014-06-26 13:00:00,57.46,57.63,57.46,57.51,23600.0,38.102,38.2147,38.102,38.1352,23600.0
2014-06-26 13:30:00,57.53,57.6,57.44,57.46,16200.0,38.1484,38.1949,38.0888,38.102,16200.0
2014-06-26 14:00:00,57.46,57.54,57.42,57.51,24200.0,38.102,38.1551,38.0755,38.1352,24200.0
2014-06-26 14:30:00,57.52,57.64,57.52,57.58,30500.0,38.1418,38.2214,38.1418,38.1816,30500.0
2014-06-26 15:00:00,57.58,57.64,57.57,57.64,40600.0,38.1816,38.2214,38.175,38.2214,40600.0
2014-06-26 15:30:00,57.64,57.74,57.63,57.69,118100.0,38.2214,38.2877,38.2147,38.2545,118100.0
2014-06-27 09:30:00,57.73,57.97,57.67,57.86,76100.0,38.2811,38.4402,38.2413,38.3673,76100.0
2014-06-27 10:00:00,57.82,58.09,57.71,57.9,79600.0,38.3407,38.5198,38.2678,38.3938,79600.0
2014-06-27 10:30:00,57.95,58.09,57.88,58.08,56800.0,38.4269,38.5198,38.3805,38.5131,56800.0
2014-06-27 11:00:00,58.08,58.11,58.02,58.06,22500.0,38.5131,38.533,38.4734,38.4999,22500.0
2014-06-27 11:30:00,58.06,58.07,57.99,58.04,12400.0,38.4999,38.5065,38.4535,38.4866,12400.0
2014-06-27 12:00:00,58.06,58.1,57.93,57.94,18400.0,38.4999,38.5264,38.4137,38.4203,18400.0
2014-06-27 12:30:00,57.94,57.99,57.91,57.96,5200.0,38.4203,38.4535,38.4004,38.4336,5200.0
2014-06-27 13:00:00,57.95,58.07,57.95,58.06,19100.0,38.4269,38.5065,38.4269,38.4999,19100.0
2014-06-27 13:30:00,58.05,58.08,58.02,58.05,19800.0,38.4932,38.5131,38.4734,38.4932,19800.0
2014-06-27 14:00:00,58.05,58.34,58.05,58.3,35300.0,38.4932,38.6856,38.4932,38.659,35300.0
2014-06-27 14:30:00,58.32,58.41,58.24,58.26,33800.0,38.6723,38.732,38.6192,38.6325,33800.0
2014-06-27 15:00:00,58.26,58.34,58.1,58.11,58900.0,38.6325,38.6856,38.5264,38.533,58900.0
2014-06-27 15:30:00,58.11,58.49,58.06,58.4,297800.0,38.533,38.785,38.4999,38.7253,297800.0
2014-06-30 09:30:00,58.25,58.56,58.03,58.41,79500.0,38.6259,38.8314,38.48,38.732,79500.0
2014-06-30 10:00:00,58.4,58.46,58.07,58.24,50700.0,38.7253,38.7651,38.5065,38.6192,50700.0
2014-06-30 10:30:00,58.26,58.32,58.02,58.2,33400.0,38.6325,38.6723,38.4734,38.5927,33400.0
2014-06-30 11:00:00,58.2,58.35,58.14,58.34,16800.0,38.5927,38.6922,38.5529,38.6856,16800.0
2014-06-30 11:30:00,58.35,58.49,58.21,58.25,14600.0,38.6922,38.785,38.5993,38.6259,14600.0
2014-06-30 12:00:00,58.27,58.32,58.13,58.16,20600.0,38.6391,38.6723,38.5463,38.5662,20600.0
2014-06-30 12:30:00,58.18,58.19,58.01,58.01,8900.0,38.5795,38.5861,38.4667,38.4667,8900.0
2014-06-30 13:00:00,58.0,58.07,57.9,57.92,31500.0,38.4601,38.5065,38.3938,38.407,31500.0
2014-06-30 13:30:00,57.95,58.01,57.77,57.8,85100.0,38.4269,38.4667,38.3076,38.3275,85100.0
2014-06-30 14:00:00,57.8,57.9,57.79,57.9,42100.0,38.3275,38.3938,38.3208,38.3938,42100.0
2014-06-30 14:30:00,57.9,58.06,57.9,58.03,40000.0,38.3938,38.4999,38.3938,38.48,40000.0
2014-06-30 15:00:00,58.03,58.16,58.03,58.16,41800.0,38.48,38.5662,38.48,38.5662,41800.0
2014-06-30 15:30:00,58.16,58.46,58.15,58.34,194600.0,38.5662,38.7651,38.5596,38.6856,194600.0
2014-07-01 09:30:00,58.48,58.57,57.98,58.25,49900.0,38.7784,38.8381,38.4468,38.6259,49900.0
2014-07-01 10:00:00,58.25,58.48,58.25,58.47,41800.0,38.6259,38.7784,38.6259,38.7718,41800.0
2014-07-01 10:30:00,58.49,58.71,58.48,58.68,27000.0,38.785,38.9309,38.7784,38.911,27000.0
2014-07-01 11:00:00,58.7,58.75,58.63,58.69,21400.0,38.9243,38.9574,38.8779,38.9176,21400.0
2014-07-01 11:30:00,58.68,58.85,58.67,58.79,47900.0,38.911,39.0237,38.9044,38.9839,47900.0
2014-07-01 12:00:00,58.77,58.9,58.77,58.89,22400.0,38.9707,39.0569,38.9707,39.0503,22400.0
2014-07-01 12:30:00,58.88,59.0,58.85,58.88,23000.0,39.0436,39.1232,39.0237,39.0436,23000.0
2014-07-01 13:00:00,58.87,59.05,58.87,59.03,26700.0,39.037,39.1564,39.037,39.1431,26700.0
2014-07-01 13:30:00,59.02,59.03,58.9,59.03,108300.0,39.1365,39.1431,39.0569,39.1431,108300.0
2014-07-01 14:00:00,59.02,59.04,58.71,58.73,54000.0,39.1365,39.1497,38.9309,38.9442,54000.0
2014-07-01 14:30:00,58.75,58.92,58.75,58.92,49100.0,38.9574,39.0702,38.9574,39.0702,49100.0
2014-07-01 15:00:00,58.92,58.98,58.86,58.94,53600.0,39.0702,39.1099,39.0304,39.0834,53600.0
2014-07-01 15:30:00,58.93,59.01,58.82,58.88,86600.0,39.0768,39.1298,39.0038,39.0436,86600.0
2014-07-02 09:30:00,58.76,58.89,58.13,58.32,55300.0,38.9641,39.0503,38.5463,38.6723,55300.0
2014-07-02 10:00:00,58.28,58.49,58.27,58.33,43600.0,38.6458,38.785,38.6391,38.6789,43600.0
2014-07-02 10:30:00,58.33,58.44,58.28,58.35,48500.0,38.6789,38.7519,38.6458,38.6922,48500.0
2014-07-02 11:00:00,58.35,58.47,58.31,58.42,29100.0,38.6922,38.7718,38.6657,38.7386,29100.0
2014-07-02 11:30:00,58.42,58.54,58.36,58.54,20800.0,38.7386,38.8182,38.6988,38.8182,20800.0
2014-07-02 12:00:00,58.54,58.56,58.42,58.5,19300.0,38.8182,38.8314,38.7386,38.7916,19300.0
2014-07-02 12:30:00,58.49,58.5,58.46,58.48,16900.0,38.785,38.7916,38.7651,38.7784,16900.0
2014-07-02 13:00:00,58.49,58.49,58.4,58.48,24100.0,38.785,38.785,38.7253,38.7784,24100.0
2014-07-02 13:30:00,58.47,58.55,58.45,58.51,25800.0,38.7718,38.8248,38.7585,38.7983,25800.0
2014-07-02 14:00:00,58.51,58.56,58.46,58.48,28800.0,38.7983,38.8314,38.7651,38.7784,28800.0
2014-07-02 14:30:00,58.48,58.61,58.48,58.58,51900.0,38.7784,38.8646,38.7784,38.8447,51900.0
2014-07-02 15:00:00,58.59,58.62,58.5,58.52,44300.0,38.8513,38.8712,38.7916,38.8049,44300.0
2014-07-02 15:30:00,58.53,58.68,58.5,58.68,123600.0,38.8115,38.911,38.7916,38.911,123600.0
2014-07-03 09:30:00,58.6,58.87,57.64,58.12,107700.0,38.858,39.037,38.2214,38.5397,107700.0
2014-07-03 10:00:00,58.12,58.18,57.9,57.93,103300.0,38.5397,38.5795,38.3938,38.4137,103300.0
2014-07-03 10:30:00,57.93,58.08,57.86,58.04,30400.0,38.4137,38.5131,38.3673,38.4866,30400.0
2014-07-03 11:00:00,58.06,58.24,57.99,58.15,23600.0,38.4999,38.6192,38.4535,38.5596,23600.0
2014-07-03 11:30:00,58.17,58.29,58.14,58.16,30100.0,38.5728,38.6524,38.5529,38.5662,30100.0
2014-07-03 12:00:00,58.17,58.25,58.09,58.12,45400.0,38.5728,38.6259,38.5198,38.5397,45400.0
2014-07-03 12:30:00,58.14,58.25,58.12,58.19,133000.0,38.5529,38.6259,38.5397,38.5861,133000.0
2014-07-07 09:30:00,58.21,58.43,58.11,58.37,44200.0,38.5993,38.7452,38.533,38.7054,44200.0
2014-07-07 10:00:00,58.31,58.54,58.19,58.5,56600.0,38.6657,38.8182,38.5861,38.7916,56600.0
2014-07-07 10:30:00,58.52,58.62,58.48,58.55,26300.0,38.8049,38.8712,38.7784,38.8248,26300.0
2014-07-07 11:00:00,58.55,58.58,58.37,58.37,18600.0,38.8248,38.8447,38.7054,38.7054,18600.0
2014-07-07 11:30:00,58.35,58.51,58.32,58.47,32100.0,38.6922,38.7983,38.6723,38.7718,32100.0
2014-07-07 12:00:00,58.5,58.6,58.48,58.58,16100.0,38.7916,38.858,38.7784,38.8447,16100.0
2014-07-07 12:30:00,58.6,58.61,58.54,58.54,15800.0,38.858,38.8646,38.8182,38.8182,15800.0
2014-07-07 13:00:00,58.56,58.61,58.51,58.56,17800.0,38.8314,38.8646,38.7983,38.8314,17800.0
2014-07-07 13:30:00,58.56,58.64,58.56,58.59,20200.0,38.8314,38.8845,38.8314,38.8513,20200.0
2014-07-07 14:00:00,58.6,58.61,58.48,58.5,36900.0,38.858,38.8646,38.7784,38.7916,36900.0
2014-07-07 14:30:00,58.52,58.6,58.5,58.6,18200.0,38.8049,38.858,38.7916,38.858,18200.0
2014-07-07 15:00:00,58.59,58.7,58.59,58.66,28400.0,38.8513,38.9243,38.8513,38.8977,28400.0
2014-07-07 15:30:00,58.68,58.74,58.58,58.61,139600.0,38.911,38.9508,38.8447,38.8646,139600.0
2014-07-08 09:30:00,58.57,58.87,58.27,58.84,47600.0,38.8381,39.037,38.6391,39.0171,47600.0
2014-07-08 10:00:00,58.87,59.1,58.82,59.08,51200.0,39.037,39.1895,39.0038,39.1762,51200.0
2014-07-08 10:30:00,59.06,59.25,58.99,59.0,47100.0,39.163,39.289,39.1166,39.1232,47100.0
2014-07-08 11:00:00,59.0,59.11,58.9,58.93,23400.0,39.1232,39.1961,39.0569,39.0768,23400.0
2014-07-08 11:30:00,58.92,59.14,58.89,58.98,37200.0,39.0702,39.216,39.0503,39.1099,37200.0
2014-07-08 12:00:00,58.95,59.12,58.95,59.12,20700.0,39.09,39.2028,39.09,39.2028,20700.0
2014-07-08 12:30:00,59.1,59.18,59.07,59.13,33200.0,39.1895,39.2426,39.1696,39.2094,33200.0
2014-07-08 13:00:00,59.11,59.28,59.11,59.24,30000.0,39.1961,39.3089,39.1961,39.2823,30000.0
2014-07-08 13:30:00,59.23,59.33,59.11,59.29,39900.0,39.2757,39.342,39.1961,39.3155,39900.0
2014-07-08 14:00:00,59.26,59.43,59.23,59.42,53000.0,39.2956,39.4083,39.2757,39.4017,53000.0
2014-07-08 14:30:00,59.4,59.41,59.2,59.23,55600.0,39.3884,39.3951,39.2558,39.2757,55600.0
2014-07-08 15:00:00,59.23,59.3,59.15,59.16,58400.0,39.2757,39.3221,39.2227,39.2293,58400.0
2014-07-08 15:30:00,59.16,59.27,59.12,59.19,168700.0,39.2293,39.3022,39.2028,39.2492,168700.0
2014-07-09 09:30:00,59.21,59.29,58.63,58.74,49300.0,39.2625,39.3155,38.8779,38.9508,49300.0
2014-07-09 10:00:00,58.71,58.83,58.58,58.79,59200.0,38.9309,39.0105,38.8447,38.9839,59200.0
2014-07-09 10:30:00,58.84,59.01,58.76,58.9,38300.0,39.0171,39.1298,38.9641,39.0569,38300.0
2014-07-09 11:00:00,58.92,59.08,58.89,59.03,36900.0,39.0702,39.1762,39.0503,39.1431,36900.0
2014-07-09 11:30:00,59.02,59.03,58.83,58.93,21900.0,39.1365,39.1431,39.0105,39.0768,21900.0
2014-07-09 12:00:00,58.94,59.1,58.93,59.08,20800.0,39.0834,39.1895,39.0768,39.1762,20800.0
2014-07-09 12:30:00,59.08,59.14,58.99,59.1,34000.0,39.1762,39.216,39.1166,39.1895,34000.0
2014-07-09 13:00:00,59.11,59.12,58.96,59.1,43100.0,39.1961,39.2028,39.0967,39.1895,43100.0
2014-07-09 13:30:00,59.11,59.21,58.99,58.99,58200.0,39.1961,39.2625,39.1166,39.1166,58200.0
2014-07-09 14:00:00,58.99,59.16,58.86,59.14,62800.0,39.1166,39.2293,39.0304,39.216,62800.0
2014-07-09 14:30:00,59.1,59.17,59.09,59.11,42500.0,39.1895,39.2359,39.1829,39.1961,42500.0
2014-07-09 15:00:00,59.1,59.23,59.09,59.23,41300.0,39.1895,39.2757,39.1829,39.2757,41300.0
2014-07-09 15:30:00,59.22,59.31,59.17,59.27,126300.0,39.2691,39.3288,39.2359,39.3022,126300.0
2014-07-10 09:30:00,59.13,59.63,59.05,59.56,71900.0,39.2094,39.541,39.1564,39.4945,71900.0
2014-07-10 10:00:00,59.56,59.89,59.56,59.78,59500.0,39.4945,39.7134,39.4945,39.6404,59500.0
2014-07-10 10:30:00,59.8,59.97,59.8,59.89,41800.0,39.6537,39.7664,39.6537,39.7134,41800.0
2014-07-10 11:00:00,59.87,60.11,59.82,59.88,162700.0,39.7001,39.8592,39.6669,39.7067,162700.0
2014-07-10 11:30:00,59.86,59.94,59.61,59.69,30800.0,39.6935,39.7465,39.5277,39.5807,30800.0
2014-07-10 12:00:00,59.68,59.77,59.66,59.76,39000.0,39.5741,39.6338,39.5608,39.6272,39000.0
2014-07-10 12:30:00,59.75,59.82,59.72,59.8,30500.0,39.6205,39.6669,39.6006,39.6537,30500.0
2014-07-10 13:00:00,59.8,59.84,59.71,59.72,45600.0,39.6537,39.6802,39.594,39.6006,45600.0
2014-07-10 13:30:00,59.73,59.78,59.65,59.74,34200.0,39.6073,39.6404,39.5542,39.6139,34200.0
2014-07-10 14:00:00,59.74,59.85,59.7,59.83,32900.0,39.6139,39.6868,39.5874,39.6736,32900.0
2014-07-10 14:30:00,59.84,59.84,59.68,59.76,166800.0,39.6802,39.6802,39.5741,39.6272,166800.0
2014-07-10 15:00:00,59.78,59.9,59.78,59.8,80800.0,39.6404,39.72,39.6404,39.6537,80800.0
2014-07-10 15:30:00,59.81,59.92,59.76,59.77,163200.0,39.6603,39.7333,39.6272,39.6338,163200.0
2014-07-11 09:30:00,59.87,60.09,59.73,59.89,56800.0,39.7001,39.846,39.6073,39.7134,56800.0
2014-07-11 10:00:00,59.84,59.84,59.71,59.73,44600.0,39.6802,39.6802,39.594,39.6073,44600.0
2014-07-11 10:30:00,59.76,59.76,59.48,59.53,23000.0,39.6272,39.6272,39.4415,39.4746,23000.0
2014-07-11 11:00:00,59.54,59.72,59.51,59.65,21800.0,39.4813,39.6006,39.4614,39.5542,21800.0
2014-07-11 11:30:00,59.66,59.82,59.56,59.58,64800.0,39.5608,39.6669,39.4945,39.5078,64800.0
2014-07-11 12:00:00,59.57,59.66,59.54,59.57,34700.0,39.5012,39.5608,39.4813,39.5012,34700.0
2014-07-11 12:30:00,59.59,59.62,59.51,59.55,148400.0,39.5144,39.5343,39.4614,39.4879,148400.0
2014-07-11 13:00:00,59.58,59.59,59.5,59.55,24900.0,39.5078,39.5144,39.4548,39.4879,24900.0
2014-07-11 13:30:00,59.55,59.58,59.5,59.58,18800.0,39.4879,39.5078,39.4548,39.5078,18800.0
2014-07-11 14:00:00,59.58,59.59,59.43,59.46,41700.0,39.5078,39.5144,39.4083,39.4282,41700.0
2014-07-11 14:30:00,59.45,59.47,59.39,59.42,62100.0,39.4216,39.4349,39.3818,39.4017,62100.0
2014-07-11 15:00:00,59.42,59.6,59.38,59.59,45400.0,39.4017,39.5211,39.3752,39.5144,45400.0
2014-07-11 15:30:00,59.59,59.66,59.54,59.66,107000.0,39.5144,39.5608,39.4813,39.5608,107000.0
2014-07-14 09:30:00,59.93,60.0,59.72,59.75,48900.0,39.7399,39.7863,39.6006,39.6205,48900.0
2014-07-14 10:00:00,59.78,59.87,59.65,59.65,21500.0,39.6404,39.7001,39.5542,39.5542,21500.0
2014-07-14 10:30:00,59.66,59.96,59.62,59.8,70700.0,39.5608,39.7598,39.5343,39.6537,70700.0
2014-07-14 11:00:00,59.84,60.03,59.8,59.96,35900.0,39.6802,39.8062,39.6537,39.7598,35900.0
2014-07-14 11:30:00,59.98,60.04,59.95,59.98,20100.0,39.773,39.8128,39.7531,39.773,20100.0
2014-07-14 12:00:00,59.99,60.0,59.92,59.97,15600.0,39.7797,39.7863,39.7333,39.7664,15600.0
2014-07-14 12:30:00,59.98,60.08,59.97,60.02,37600.0,39.773,39.8394,39.7664,39.7996,37600.0
2014-07-14 13:00:00,60.02,60.03,59.97,60.01,30300.0,39.7996,39.8062,39.7664,39.7929,30300.0
2014-07-14 13:30:00,60.01,60.06,59.97,60.05,25200.0,39.7929,39.8261,39.7664,39.8195,25200.0
2014-07-14 14:00:00,60.05,60.2,60.05,60.13,31700.0,39.8195,39.9189,39.8195,39.8725,31700.0
2014-07-14 14:30:00,60.14,60.16,60.05,60.07,47900.0,39.8791,39.8924,39.8195,39.8327,47900.0
2014-07-14 15:00:00,60.07,60.11,60.01,60.02,51900.0,39.8327,39.8592,39.7929,39.7996,51900.0
2014-07-14 15:30:00,60.01,60.02,59.93,59.99,126000.0,39.7929,39.7996,39.7399,39.7797,126000.0
2014-07-15 09:30:00,60.03,60.36,59.97,60.36,104400.0,39.8062,40.025,39.7664,40.025,104400.0
2014-07-15 10:00:00,60.35,60.61,60.26,60.52,67800.0,40.0184,40.1908,39.9587,40.1311,67800.0
2014-07-15 10:30:00,60.5,60.58,60.2,60.24,119300.0,40.1179,40.1709,39.9189,39.9454,119300.0
2014-07-15 11:00:00,60.22,60.3,60.15,60.26,77000.0,39.9322,39.9852,39.8858,39.9587,77000.0
2014-07-15 11:30:00,60.26,60.46,60.21,60.35,56500.0,39.9587,40.0913,39.9256,40.0184,56500.0
2014-07-15 12:00:00,60.36,60.49,60.34,60.41,35700.0,40.025,40.1112,40.0118,40.0582,35700.0
2014-07-15 12:30:00,60.41,60.44,60.21,60.26,69600.0,40.0582,40.0781,39.9256,39.9587,69600.0
2014-07-15 13:00:00,60.27,60.32,60.23,60.26,44600.0,39.9653,39.9985,39.9388,39.9587,44600.0
2014-07-15 13:30:00,60.26,60.45,60.26,60.4,36700.0,39.9587,40.0847,39.9587,40.0515,36700.0
2014-07-15 14:00:00,60.38,60.41,60.27,60.33,26700.0,40.0383,40.0582,39.9653,40.0051,26700.0
2014-07-15 14:30:00,60.34,60.46,60.15,60.21,87900.0,40.0118,40.0913,39.8858,39.9256,87900.0
2014-07-15 15:00:00,60.21,60.25,60.18,60.24,38800.0,39.9256,39.9521,39.9057,39.9454,38800.0
2014-07-15 15:30:00,60.25,60.36,60.22,60.35,176100.0,39.9521,40.025,39.9322,40.0184,176100.0
2014-07-16 09:30:00,60.42,60.7,60.11,60.34,31100.0,40.0648,40.2505,39.8592,40.0118,31100.0
2014-07-16 10:00:00,60.35,60.45,60.28,60.38,24100.0,40.0184,40.0847,39.972,40.0383,24100.0
2014-07-16 10:30:00,60.39,60.39,60.21,60.29,31600.0,40.0449,40.0449,39.9256,39.9786,31600.0
2014-07-16 11:00:00,60.28,60.36,60.24,60.25,22600.0,39.972,40.025,39.9454,39.9521,22600.0
2014-07-16 11:30:00,60.24,60.4,60.24,60.36,23800.0,39.9454,40.0515,39.9454,40.025,23800.0
2014-07-16 12:00:00,60.37,60.45,60.34,60.45,23300.0,40.0317,40.0847,40.0118,40.0847,23300.0
2014-07-16 12:30:00,60.44,60.59,60.44,60.58,26100.0,40.0781,40.1775,40.0781,40.1709,26100.0
2014-07-16 13:00:00,60.57,60.59,60.48,60.51,26100.0,40.1643,40.1775,40.1046,40.1245,26100.0
2014-07-16 13:30:00,60.51,60.55,60.47,60.55,32600.0,40.1245,40.151,40.098,40.151,32600.0
2014-07-16 14:00:00,60.55,60.59,60.44,60.45,106600.0,40.151,40.1775,40.0781,40.0847,106600.0
2014-07-16 14:30:00,60.45,60.45,60.3,60.3,53900.0,40.0847,40.0847,39.9852,39.9852,53900.0
2014-07-16 15:00:00,60.29,60.49,60.29,60.49,51200.0,39.9786,40.1112,39.9786,40.1112,51200.0
2014-07-16 15:30:00,60.48,60.57,60.4,60.55,152600.0,40.1046,40.1643,40.0515,40.151,152600.0
2014-07-17 09:30:00,60.36,60.57,60.18,60.31,84800.0,40.025,40.1643,39.9057,39.9919,84800.0
2014-07-17 10:00:00,60.22,60.51,60.21,60.5,25100.0,39.9322,40.1245,39.9256,40.1179,25100.0
2014-07-17 10:30:00,60.5,60.58,60.42,60.5,69800.0,40.1179,40.1709,40.0648,40.1179,69800.0
2014-07-17 11:00:00,60.49,60.55,60.38,60.43,71300.0,40.1112,40.151,40.0383,40.0714,71300.0
2014-07-17 11:30:00,60.44,60.57,60.4,60.53,60000.0,40.0781,40.1643,40.0515,40.1378,60000.0
2014-07-17 12:00:00,60.53,60.54,60.41,60.49,33700.0,40.1378,40.1444,40.0582,40.1112,33700.0
2014-07-17 12:30:00,60.49,60.68,60.48,60.64,37000.0,40.1112,40.2372,40.1046,40.2107,37000.0
2014-07-17 13:00:00,60.64,60.7,60.55,60.59,25200.0,40.2107,40.2505,40.151,40.1775,25200.0
2014-07-17 13:30:00,60.64,60.67,60.5,60.61,52800.0,40.2107,40.2306,40.1179,40.1908,52800.0
2014-07-17 14:00:00,60.6,60.65,60.49,60.49,54500.0,40.1842,40.2173,40.1112,40.1112,54500.0
2014-07-17 14:30:00,60.48,60.53,60.39,60.4,47500.0,40.1046,40.1378,40.0449,40.0515,47500.0
2014-07-17 15:00:00,60.41,60.46,60.37,60.41,104000.0,40.0582,40.0913,40.0317,40.0582,104000.0
2014-07-17 15:30:00,60.4,60.45,60.34,60.39,134600.0,40.0515,40.0847,40.0118,40.0449,134600.0
2014-07-18 09:30:00,60.41,60.64,60.14,60.15,71400.0,40.0582,40.2107,39.8791,39.8858,71400.0
2014-07-18 10:00:00,60.15,60.26,60.05,60.15,79500.0,39.8858,39.9587,39.8195,39.8858,79500.0
2014-07-18 10:30:00,60.15,60.43,60.08,60.43,37800.0,39.8858,40.0714,39.8394,40.0714,37800.0
2014-07-18 11:00:00,60.45,60.75,60.45,60.75,16600.0,40.0847,40.2836,40.0847,40.2836,16600.0
2014-07-18 11:30:00,60.73,60.87,60.67,60.71,25800.0,40.2704,40.3632,40.2306,40.2571,25800.0
2014-07-18 12:00:00,60.73,60.81,60.71,60.79,9600.0,40.2704,40.3234,40.2571,40.3102,9600.0
2014-07-18 12:30:00,60.78,60.85,60.69,60.71,20100.0,40.3035,40.3499,40.2438,40.2571,20100.0
2014-07-18 13:00:00,60.71,60.72,60.64,60.71,11000.0,40.2571,40.2637,40.2107,40.2571,11000.0
2014-07-18 13:30:00,60.71,60.87,60.71,60.86,13100.0,40.2571,40.3632,40.2571,40.3566,13100.0
2014-07-18 14:00:00,60.86,60.99,60.85,60.97,23100.0,40.3566,40.4428,40.3499,40.4295,23100.0
2014-07-18 14:30:00,60.97,61.14,60.96,61.1,76500.0,40.4295,40.5422,40.4229,40.5157,76500.0
2014-07-18 15:00:00,61.11,61.16,61.04,61.12,56400.0,40.5224,40.5555,40.4759,40.529,56400.0
2014-07-18 15:30:00,61.11,61.22,61.09,61.22,129000.0,40.5224,40.5953,40.5091,40.5953,129000.0
2014-07-21 09:30:00,61.23,61.42,60.91,61.4,30100.0,40.6019,40.7279,40.3897,40.7147,30100.0
2014-07-21 10:00:00,61.37,61.46,61.26,61.43,40400.0,40.6948,40.7544,40.6218,40.7345,40400.0
2014-07-21 10:30:00,61.43,61.52,61.28,61.31,183900.0,40.7345,40.7942,40.6351,40.655,183900.0
2014-07-21 11:00:00,61.3,61.32,61.16,61.21,29400.0,40.6483,40.6616,40.5555,40.5887,29400.0
2014-07-21 11:30:00,61.22,61.24,61.13,61.17,25400.0,40.5953,40.6086,40.5356,40.5621,25400.0
2014-07-21 12:00:00,61.15,61.18,61.1,61.1,9600.0,40.5489,40.5688,40.5157,40.5157,9600.0
2014-07-21 12:30:00,61.11,61.31,61.11,61.29,48900.0,40.5224,40.655,40.5224,40.6417,48900.0
2014-07-21 13:00:00,61.28,61.32,61.12,61.15,39600.0,40.6351,40.6616,40.529,40.5489,39600.0
2014-07-21 13:30:00,61.18,61.3,61.13,61.14,32600.0,40.5688,40.6483,40.5356,40.5422,32600.0
2014-07-21 14:00:00,61.14,61.32,61.13,61.24,22300.0,40.5422,40.6616,40.5356,40.6086,22300.0
2014-07-21 14:30:00,61.23,61.31,61.22,61.29,23200.0,40.6019,40.655,40.5953,40.6417,23200.0
2014-07-21 15:00:00,61.28,61.31,61.23,61.29,41800.0,40.6351,40.655,40.6019,40.6417,41800.0
2014-07-21 15:30:00,61.29,61.29,61.2,61.26,92100.0,40.6417,40.6417,40.582,40.6218,92100.0
2014-07-22 09:30:00,61.98,62.54,61.46,61.71,92600.0,41.0993,41.4706,40.7544,40.9202,92600.0
2014-07-22 10:00:00,61.71,61.87,61.66,61.86,52800.0,40.9202,41.0263,40.8871,41.0197,52800.0
2014-07-22 10:30:00,61.87,62.07,61.82,62.02,62800.0,41.0263,41.1589,40.9932,41.1258,62800.0
2014-07-22 11:00:00,62.01,62.14,62.0,62.13,103700.0,41.1191,41.2053,41.1125,41.1987,103700.0
2014-07-22 11:30:00,62.13,62.31,62.04,62.28,32500.0,41.1987,41.3181,41.139,41.2982,32500.0
2014-07-22 12:00:00,62.28,62.43,62.26,62.31,24400.0,41.2982,41.3977,41.2849,41.3181,24400.0
2014-07-22 12:30:00,62.3,62.4,62.29,62.36,16400.0,41.3114,41.3778,41.3048,41.3512,16400.0
2014-07-22 13:00:00,62.35,62.42,62.31,62.34,58500.0,41.3446,41.391,41.3181,41.338,58500.0
2014-07-22 13:30:00,62.36,62.44,62.36,62.39,32700.0,41.3512,41.4043,41.3512,41.3711,32700.0
2014-07-22 14:00:00,62.39,62.41,62.18,62.18,33500.0,41.3711,41.3844,41.2319,41.2319,33500.0
2014-07-22 14:30:00,62.18,62.24,62.16,62.2,103900.0,41.2319,41.2717,41.2186,41.2451,103900.0
2014-07-22 15:00:00,62.2,62.38,62.19,62.32,73000.0,41.2451,41.3645,41.2385,41.3247,73000.0
2014-07-22 15:30:00,62.32,62.39,62.18,62.32,145600.0,41.3247,41.3711,41.2319,41.3247,145600.0
2014-07-23 09:30:00,62.66,62.97,62.4,62.82,114800.0,41.5502,41.7557,41.3778,41.6563,114800.0
2014-07-23 10:00:00,62.82,62.95,62.46,62.74,166000.0,41.6563,41.7425,41.4175,41.6032,166000.0
2014-07-23 10:30:00,62.78,62.95,62.7,62.9,142300.0,41.6297,41.7425,41.5767,41.7093,142300.0
2014-07-23 11:00:00,62.91,62.94,62.82,62.83,47900.0,41.7159,41.7358,41.6563,41.6629,47900.0
2014-07-23 11:30:00,62.83,62.92,62.83,62.9,39500.0,41.6629,41.7226,41.6629,41.7093,39500.0
2014-07-23 12:00:00,62.91,63.1,62.9,63.01,116300.0,41.7159,41.8419,41.7093,41.7823,116300.0
2014-07-23 12:30:00,63.0,63.08,62.99,63.02,69700.0,41.7756,41.8287,41.769,41.7889,69700.0
2014-07-23 13:00:00,63.03,63.37,63.01,63.19,162000.0,41.7955,42.021,41.7823,41.9016,162000.0
2014-07-23 13:30:00,63.2,63.33,63.17,63.17,74800.0,41.9082,41.9944,41.8883,41.8883,74800.0
2014-07-23 14:00:00,63.19,63.27,63.1,63.17,84200.0,41.9016,41.9547,41.8419,41.8883,84200.0
2014-07-23 14:30:00,63.17,63.25,63.06,63.12,125400.0,41.8883,41.9414,41.8154,41.8552,125400.0
2014-07-23 15:00:00,63.12,63.12,63.0,63.06,52600.0,41.8552,41.8552,41.7756,41.8154,52600.0
2014-07-23 15:30:00,63.07,63.21,63.05,63.18,177500.0,41.822,41.9149,41.8088,41.895,177500.0
2014-07-24 09:30:00,63.33,63.99,63.33,63.75,109500.0,41.9944,42.4321,41.9944,42.2729,109500.0
2014-07-24 10:00:00,63.79,63.85,63.56,63.56,108000.0,42.2995,42.3393,42.147,42.147,108000.0
2014-07-24 10:30:00,63.54,63.7,63.4,63.6,44400.0,42.1337,42.2398,42.0409,42.1735,44400.0
2014-07-24 11:00:00,63.62,63.63,63.5,63.54,45900.0,42.1867,42.1934,42.1072,42.1337,45900.0
2014-07-24 11:30:00,63.54,63.65,63.48,63.5,57400.0,42.1337,42.2066,42.0939,42.1072,57400.0
2014-07-24 12:00:00,63.5,63.57,63.47,63.51,36400.0,42.1072,42.1536,42.0873,42.1138,36400.0
2014-07-24 12:30:00,63.5,63.6,63.5,63.58,33400.0,42.1072,42.1735,42.1072,42.1602,33400.0
2014-07-24 13:00:00,63.58,63.6,63.49,63.53,126300.0,42.1602,42.1735,42.1005,42.1271,126300.0
2014-07-24 13:30:00,63.53,63.54,63.34,63.35,50800.0,42.1271,42.1337,42.0011,42.0077,50800.0
2014-07-24 14:00:00,63.33,63.34,63.22,63.26,155500.0,41.9944,42.0011,41.9215,41.948,155500.0
2014-07-24 14:30:00,63.26,63.34,63.25,63.33,105200.0,41.948,42.0011,41.9414,41.9944,105200.0
2014-07-24 15:00:00,63.33,63.44,63.3,63.31,82300.0,41.9944,42.0674,41.9746,41.9812,82300.0
2014-07-24 15:30:00,63.31,63.45,63.25,63.42,434300.0,41.9812,42.074,41.9414,42.0541,434300.0
2014-07-25 09:30:00,63.27,63.67,63.11,63.48,192700.0,41.9547,42.2199,41.8486,42.0939,192700.0
2014-07-25 10:00:00,63.48,63.6,63.14,63.14,157100.0,42.0939,42.1735,41.8685,41.8685,157100.0
2014-07-25 10:30:00,63.14,63.3,62.75,62.94,1175300.0,41.8685,41.9746,41.6098,41.7358,1175300.0
2014-07-25 11:00:00,62.94,63.0,62.75,62.77,487000.0,41.7358,41.7756,41.6098,41.6231,487000.0
2014-07-25 11:30:00,62.82,62.94,62.75,62.94,87900.0,41.6563,41.7358,41.6098,41.7358,87900.0
2014-07-25 12:00:00,62.94,63.02,62.81,62.94,48500.0,41.7358,41.7889,41.6496,41.7358,48500.0
2014-07-25 12:30:00,62.97,62.97,62.85,62.93,17700.0,41.7557,41.7557,41.6762,41.7292,17700.0
2014-07-25 13:00:00,62.9,62.97,62.88,62.91,19900.0,41.7093,41.7557,41.696,41.7159,19900.0
2014-07-25 13:30:00,62.92,62.96,62.87,62.88,26700.0,41.7226,41.7491,41.6894,41.696,26700.0
2014-07-25 14:00:00,62.88,62.9,62.75,62.79,28700.0,41.696,41.7093,41.6098,41.6364,28700.0
2014-07-25 14:30:00,62.76,62.93,62.68,62.85,45300.0,41.6165,41.7292,41.5634,41.6762,45300.0
2014-07-25 15:00:00,62.83,62.93,62.79,62.85,118200.0,41.6629,41.7292,41.6364,41.6762,118200.0
2014-07-25 15:30:00,62.85,62.96,62.84,62.9,120100.0,41.6762,41.7491,41.6695,41.7093,120100.0
2014-07-28 09:30:00,62.99,63.4,62.69,63.21,53200.0,41.769,42.0409,41.5701,41.9149,53200.0
2014-07-28 10:00:00,63.21,63.73,63.21,63.7,65300.0,41.9149,42.2597,41.9149,42.2398,65300.0
2014-07-28 10:30:00,63.7,63.75,63.44,63.61,71900.0,42.2398,42.2729,42.0674,42.1801,71900.0
2014-07-28 11:00:00,63.61,63.74,63.42,63.53,57700.0,42.1801,42.2663,42.0541,42.1271,57700.0
2014-07-28 11:30:00,63.52,63.63,63.49,63.58,24800.0,42.1204,42.1934,42.1005,42.1602,24800.0
2014-07-28 12:00:00,63.58,63.58,63.53,63.55,17200.0,42.1602,42.1602,42.1271,42.1403,17200.0
2014-07-28 12:30:00,63.55,63.6,63.53,63.59,24500.0,42.1403,42.1735,42.1271,42.1669,24500.0
2014-07-28 13:00:00,63.58,63.6,63.55,63.59,93200.0,42.1602,42.1735,42.1403,42.1669,93200.0
2014-07-28 13:30:00,63.59,63.78,63.59,63.77,65100.0,42.1669,42.2928,42.1669,42.2862,65100.0
2014-07-28 14:00:00,63.77,63.81,63.63,63.63,30400.0,42.2862,42.3127,42.1934,42.1934,30400.0
2014-07-28 14:30:00,63.63,63.65,63.56,63.62,41300.0,42.1934,42.2066,42.147,42.1867,41300.0
2014-07-28 15:00:00,63.62,63.62,63.56,63.59,55800.0,42.1867,42.1867,42.147,42.1669,55800.0
2014-07-28 15:30:00,63.59,63.62,63.46,63.51,263400.0,42.1669,42.1867,42.0806,42.1138,263400.0
2014-07-29 09:30:00,63.5,63.63,63.18,63.55,93300.0,42.1072,42.1934,41.895,42.1403,93300.0
2014-07-29 10:00:00,63.54,63.7,63.34,63.57,111500.0,42.1337,42.2398,42.0011,42.1536,111500.0
2014-07-29 10:30:00,63.57,63.8,63.55,63.78,49600.0,42.1536,42.3061,42.1403,42.2928,49600.0
2014-07-29 11:00:00,63.8,63.8,63.5,63.58,81600.0,42.3061,42.3061,42.1072,42.1602,81600.0
2014-07-29 11:30:00,63.58,63.73,63.53,63.65,32300.0,42.1602,42.2597,42.1271,42.2066,32300.0
2014-07-29 12:00:00,63.65,63.69,63.56,63.59,46300.0,42.2066,42.2332,42.147,42.1669,46300.0
2014-07-29 12:30:00,63.6,63.67,63.54,63.67,40700.0,42.1735,42.2199,42.1337,42.2199,40700.0
2014-07-29 13:00:00,63.67,63.86,63.65,63.85,34700.0,42.2199,42.3459,42.2066,42.3393,34700.0
2014-07-29 13:30:00,63.87,63.93,63.62,63.71,66900.0,42.3525,42.3923,42.1867,42.2464,66900.0
2014-07-29 14:00:00,63.71,63.78,63.56,63.71,75000.0,42.2464,42.2928,42.147,42.2464,75000.0
2014-07-29 14:30:00,63.73,63.87,63.71,63.85,226300.0,42.2597,42.3525,42.2464,42.3393,226300.0
2014-07-29 15:00:00,63.85,63.96,63.71,63.72,223200.0,42.3393,42.4122,42.2464,42.2531,223200.0
2014-07-29 15:30:00,63.71,63.84,63.71,63.84,371700.0,42.2464,42.3326,42.2464,42.3326,371700.0
2014-07-30 09:30:00,63.4,64.26,63.01,63.65,387600.0,42.0409,42.6111,41.7823,42.2066,387600.0
2014-07-30 10:00:00,63.67,64.25,63.5,64.25,185100.0,42.2199,42.6045,42.1072,42.6045,185100.0
2014-07-30 10:30:00,64.25,64.42,64.24,64.4,73000.0,42.6045,42.7172,42.5979,42.704,73000.0
2014-07-30 11:00:00,64.43,64.57,64.32,64.55,73100.0,42.7239,42.8167,42.6509,42.8034,73100.0
2014-07-30 11:30:00,64.56,65.0,64.48,64.95,153100.0,42.8101,43.1018,42.757,43.0687,153100.0
2014-07-30 12:00:00,64.97,65.23,64.97,65.04,186900.0,43.0819,43.2543,43.0819,43.1284,186900.0
2014-07-30 12:30:00,65.01,65.03,64.55,64.71,314600.0,43.1085,43.1217,42.8034,42.9095,314600.0
2014-07-30 13:00:00,64.73,64.83,64.47,64.5,165900.0,42.9228,42.9891,42.7504,42.7703,165900.0
2014-07-30 13:30:00,64.51,64.7,64.45,64.56,240800.0,42.7769,42.9029,42.7371,42.8101,240800.0
2014-07-30 14:00:00,64.51,65.22,64.5,64.8,247000.0,42.7769,43.2477,42.7703,42.9692,247000.0
2014-07-30 14:30:00,64.79,64.8,64.53,64.69,134300.0,42.9626,42.9692,42.7902,42.8963,134300.0
2014-07-30 15:00:00,64.68,64.84,64.66,64.78,141900.0,42.8896,42.9957,42.8764,42.9559,141900.0
2014-07-30 15:30:00,64.76,64.88,64.73,64.77,337400.0,42.9427,43.0223,42.9228,42.9493,337400.0
2014-07-31 09:30:00,64.35,64.95,64.31,64.83,334500.0,42.6708,43.0687,42.6443,42.9891,334500.0
2014-07-31 10:00:00,64.85,65.05,64.83,64.99,111900.0,43.0024,43.135,42.9891,43.0952,111900.0
2014-07-31 10:30:00,65.0,65.04,64.94,64.99,260600.0,43.1018,43.1284,43.062,43.0952,260600.0
2014-07-31 11:00:00,65.0,65.07,64.96,65.05,155700.0,43.1018,43.1482,43.0753,43.135,155700.0
2014-07-31 11:30:00,65.06,65.15,64.99,65.09,96800.0,43.1416,43.2013,43.0952,43.1615,96800.0
2014-07-31 12:00:00,65.09,65.14,64.7,64.74,585300.0,43.1615,43.1947,42.9029,42.9294,585300.0
2014-07-31 12:30:00,64.74,64.79,64.57,64.72,107600.0,42.9294,42.9626,42.8167,42.9162,107600.0
2014-07-31 13:00:00,64.72,64.75,64.41,64.43,82400.0,42.9162,42.9361,42.7106,42.7239,82400.0
2014-07-31 13:30:00,64.42,64.42,64.2,64.25,56300.0,42.7172,42.7172,42.5713,42.6045,56300.0
2014-07-31 14:00:00,64.25,64.37,64.2,64.26,177800.0,42.6045,42.6841,42.5713,42.6111,177800.0
2014-07-31 14:30:00,64.27,64.28,64.16,64.27,128300.0,42.6178,42.6244,42.5448,42.6178,128300.0
2014-07-31 15:00:00,64.26,64.26,64.13,64.19,126700.0,42.6111,42.6111,42.5249,42.5647,126700.0
2014-07-31 15:30:00,64.19,64.45,64.13,64.33,256200.0,42.5647,42.7371,42.5249,42.6575,256200.0
2014-08-01 09:30:00,64.32,64.92,64.08,64.65,250600.0,42.6509,43.0488,42.4918,42.8697,250600.0
2014-08-01 10:00:00,64.67,64.7,64.34,64.47,272900.0,42.883,42.9029,42.6642,42.7504,272900.0
2014-08-01 10:30:00,64.46,64.69,64.35,64.36,63800.0,42.7438,42.8963,42.6708,42.6774,63800.0
2014-08-01 11:00:00,64.37,64.42,64.27,64.28,115900.0,42.6841,42.7172,42.6178,42.6244,115900.0
2014-08-01 11:30:00,64.29,64.34,64.22,64.26,74100.0,42.631,42.6642,42.5846,42.6111,74100.0
2014-08-01 12:00:00,64.27,64.28,64.13,64.18,108600.0,42.6178,42.6244,42.5249,42.5581,108600.0
2014-08-01 12:30:00,64.18,64.19,64.03,64.05,116100.0,42.5581,42.5647,42.4586,42.4719,116100.0
2014-08-01 13:00:00,64.08,64.12,63.99,64.09,64500.0,42.4918,42.5183,42.4321,42.4984,64500.0
2014-08-01 13:30:00,64.1,64.15,64.03,64.15,58600.0,42.505,42.5382,42.4586,42.5382,58600.0
2014-08-01 14:00:00,64.14,64.17,64.07,64.11,87100.0,42.5316,42.5515,42.4851,42.5117,87100.0
2014-08-01 14:30:00,64.12,64.25,64.1,64.16,36800.0,42.5183,42.6045,42.505,42.5448,36800.0
2014-08-01 15:00:00,64.16,64.17,64.0,64.05,76700.0,42.5448,42.5515,42.4387,42.4719,76700.0
2014-08-01 15:30:00,64.05,64.11,63.99,64.05,216200.0,42.4719,42.5117,42.4321,42.4719,216200.0
2014-08-04 09:30:00,64.29,64.29,63.71,63.82,260300.0,42.631,42.631,42.2464,42.3194,260300.0
2014-08-04 10:00:00,63.82,63.92,63.7,63.76,170100.0,42.3194,42.3857,42.2398,42.2796,170100.0
2014-08-04 10:30:00,63.77,63.77,63.65,63.69,152600.0,42.2862,42.2862,42.2066,42.2332,152600.0
2014-08-04 11:00:00,63.68,63.98,63.66,63.86,75600.0,42.2265,42.4255,42.2133,42.3459,75600.0
2014-08-04 11:30:00,63.84,63.9,63.8,63.83,33400.0,42.3326,42.3724,42.3061,42.326,33400.0
2014-08-04 12:00:00,63.82,63.87,63.77,63.83,87800.0,42.3194,42.3525,42.2862,42.326,87800.0
2014-08-04 12:30:00,63.83,63.88,63.76,63.8,137900.0,42.326,42.3592,42.2796,42.3061,137900.0
2014-08-04 13:00:00,63.81,63.84,63.78,63.8,125200.0,42.3127,42.3326,42.2928,42.3061,125200.0
2014-08-04 13:30:00,63.8,64.16,63.8,64.09,164300.0,42.3061,42.5448,42.3061,42.4984,164300.0
2014-08-04 14:00:00,64.09,64.18,64.07,64.08,56400.0,42.4984,42.5581,42.4851,42.4918,56400.0
2014-08-04 14:30:00,64.09,64.23,64.09,64.18,80600.0,42.4984,42.5912,42.4984,42.5581,80600.0
2014-08-04 15:00:00,64.18,64.52,64.18,64.47,261400.0,42.5581,42.7835,42.5581,42.7504,261400.0
2014-08-04 15:30:00,64.46,64.46,64.34,64.35,641400.0,42.7438,42.7438,42.6642,42.6708,641400.0
2014-08-05 09:30:00,64.35,64.78,64.33,64.56,56500.0,42.6708,42.9559,42.6575,42.8101,56500.0
2014-08-05 10:00:00,64.61,64.8,64.41,64.7,76100.0,42.8432,42.9692,42.7106,42.9029,76100.0
2014-08-05 10:30:00,64.69,64.76,64.55,64.69,86400.0,42.8963,42.9427,42.8034,42.8963,86400.0
2014-08-05 11:00:00,64.7,65.23,64.63,65.17,1029100.0,42.9029,43.2543,42.8565,43.2146,1029100.0
2014-08-05 11:30:00,65.18,65.41,65.08,65.11,52600.0,43.2212,43.3737,43.1549,43.1748,52600.0
2014-08-05 12:00:00,65.11,65.11,64.9,64.91,47000.0,43.1748,43.1748,43.0355,43.0422,47000.0
2014-08-05 12:30:00,64.92,64.97,64.89,64.91,70200.0,43.0488,43.0819,43.0289,43.0422,70200.0
2014-08-05 13:00:00,64.92,64.93,64.75,64.81,74200.0,43.0488,43.0554,42.9361,42.9758,74200.0
2014-08-05 13:30:00,64.81,64.88,64.74,64.77,109800.0,42.9758,43.0223,42.9294,42.9493,109800.0
2014-08-05 14:00:00,64.76,64.77,64.37,64.4,77200.0,42.9427,42.9493,42.6841,42.704,77200.0
2014-08-05 14:30:00,64.41,64.44,64.33,64.35,75500.0,42.7106,42.7305,42.6575,42.6708,75500.0
2014-08-05 15:00:00,64.35,64.44,64.27,64.4,52800.0,42.6708,42.7305,42.6178,42.704,52800.0
2014-08-05 15:30:00,64.41,64.58,64.41,64.47,127000.0,42.7106,42.8233,42.7106,42.7504,127000.0
2014-08-06 09:30:00,64.18,64.48,64.02,64.28,37900.0,42.5581,42.757,42.452,42.6244,37900.0
2014-08-06 10:00:00,64.28,64.6,64.28,64.6,37500.0,42.6244,42.8366,42.6244,42.8366,37500.0
2014-08-06 10:30:00,64.6,64.61,64.44,64.59,20900.0,42.8366,42.8432,42.7305,42.83,20900.0
2014-08-06 11:00:00,64.6,64.65,64.5,64.5,43000.0,42.8366,42.8697,42.7703,42.7703,43000.0
2014-08-06 11:30:00,64.53,64.54,64.35,64.35,21900.0,42.7902,42.7968,42.6708,42.6708,21900.0
2014-08-06 12:00:00,64.38,64.45,64.3,64.34,21400.0,42.6907,42.7371,42.6377,42.6642,21400.0
2014-08-06 12:30:00,64.37,64.4,64.24,64.24,22900.0,42.6841,42.704,42.5979,42.5979,22900.0
2014-08-06 13:00:00,64.23,64.28,64.16,64.24,32500.0,42.5912,42.6244,42.5448,42.5979,32500.0
2014-08-06 13:30:00,64.25,64.27,64.01,64.03,56800.0,42.6045,42.6178,42.4454,42.4586,56800.0
2014-08-06 14:00:00,64.01,64.12,64.0,64.08,52500.0,42.4454,42.5183,42.4387,42.4918,52500.0
2014-08-06 14:30:00,64.07,64.19,64.05,64.15,74900.0,42.4851,42.5647,42.4719,42.5382,74900.0
2014-08-06 15:00:00,64.14,64.14,64.04,64.07,181900.0,42.5316,42.5316,42.4652,42.4851,181900.0
2014-08-06 15:30:00,64.06,64.14,64.05,64.1,148800.0,42.4785,42.5316,42.4719,42.505,148800.0
2014-08-07 09:30:00,64.05,64.45,63.91,64.14,90700.0,42.4719,42.7371,42.379,42.5316,90700.0
2014-08-07 10:00:00,64.16,64.2,64.06,64.12,52200.0,42.5448,42.5713,42.4785,42.5183,52200.0
2014-08-07 10:30:00,64.11,64.29,63.84,63.95,67400.0,42.5117,42.631,42.3326,42.4056,67400.0
2014-08-07 11:00:00,63.96,64.0,63.86,63.95,82200.0,42.4122,42.4387,42.3459,42.4056,82200.0
2014-08-07 11:30:00,63.95,63.96,63.67,63.75,101900.0,42.4056,42.4122,42.2199,42.2729,101900.0
2014-08-07 12:00:00,63.76,63.89,63.7,63.84,27000.0,42.2796,42.3658,42.2398,42.3326,27000.0
2014-08-07 12:30:00,63.83,63.95,63.76,63.95,26900.0,42.326,42.4056,42.2796,42.4056,26900.0
2014-08-07 13:00:00,63.99,64.15,63.99,64.06,22600.0,42.4321,42.5382,42.4321,42.4785,22600.0
2014-08-07 13:30:00,64.05,64.15,64.04,64.11,16900.0,42.4719,42.5382,42.4652,42.5117,16900.0
2014-08-07 14:00:00,64.12,64.17,64.01,64.08,101000.0,42.5183,42.5515,42.4454,42.4918,101000.0
2014-08-07 14:30:00,64.06,64.08,63.95,63.96,28800.0,42.4785,42.4918,42.4056,42.4122,28800.0
2014-08-07 15:00:00,63.96,64.05,63.88,63.94,65100.0,42.4122,42.4719,42.3592,42.3989,65100.0
2014-08-07 15:30:00,63.93,64.11,63.93,64.0,168100.0,42.3923,42.5117,42.3923,42.4387,168100.0
2014-08-08 09:30:00,64.17,64.39,63.94,64.03,35600.0,42.5515,42.6973,42.3989,42.4586,35600.0
2014-08-08 10:00:00,64.06,64.16,63.89,63.95,26400.0,42.4785,42.5448,42.3658,42.4056,26400.0
2014-08-08 10:30:00,63.97,64.02,63.78,63.78,14000.0,42.4188,42.452,42.2928,42.2928,14000.0
2014-08-08 11:00:00,63.83,63.95,63.81,63.92,16000.0,42.326,42.4056,42.3127,42.3857,16000.0
2014-08-08 11:30:00,63.94,64.06,63.87,64.05,27100.0,42.3989,42.4785,42.3525,42.4719,27100.0
2014-08-08 12:00:00,64.05,64.13,63.99,64.05,15500.0,42.4719,42.5249,42.4321,42.4719,15500.0
2014-08-08 12:30:00,64.05,64.24,64.0,64.21,122600.0,42.4719,42.5979,42.4387,42.578,122600.0
2014-08-08 13:00:00,64.18,64.39,64.13,64.38,19700.0,42.5581,42.6973,42.5249,42.6907,19700.0
2014-08-08 13:30:00,64.38,64.54,64.32,64.54,20400.0,42.6907,42.7968,42.6509,42.7968,20400.0
2014-08-08 14:00:00,64.52,64.54,64.39,64.51,21300.0,42.7835,42.7968,42.6973,42.7769,21300.0
2014-08-08 14:30:00,64.52,64.62,64.51,64.56,33200.0,42.7835,42.8499,42.7769,42.8101,33200.0
2014-08-08 15:00:00,64.56,64.59,64.53,64.59,25900.0,42.8101,42.83,42.7902,42.83,25900.0
2014-08-08 15:30:00,64.58,64.64,64.55,64.61,90900.0,42.8233,42.8631,42.8034,42.8432,90900.0
2014-08-11 09:30:00,64.78,65.24,64.37,65.12,88300.0,42.9559,43.261,42.6841,43.1814,88300.0
2014-08-11 10:00:00,65.12,65.39,65.08,65.08,34100.0,43.1814,43.3604,43.1549,43.1549,34100.0
2014-08-11 10:30:00,65.05,65.19,64.95,65.1,32600.0,43.135,43.2278,43.0687,43.1681,32600.0
2014-08-11 11:00:00,65.12,65.23,65.07,65.23,17100.0,43.1814,43.2543,43.1482,43.2543,17100.0
2014-08-11 11:30:00,65.23,65.3,65.1,65.22,37500.0,43.2543,43.3008,43.1681,43.2477,37500.0
2014-08-11 12:00:00,65.24,65.26,65.03,65.03,17200.0,43.261,43.2742,43.1217,43.1217,17200.0
2014-08-11 12:30:00,65.04,65.12,64.97,65.12,21900.0,43.1284,43.1814,43.0819,43.1814,21900.0
2014-08-11 13:00:00,65.1,65.16,65.05,65.12,24500.0,43.1681,43.2079,43.135,43.1814,24500.0
2014-08-11 13:30:00,65.14,65.15,65.04,65.1,46700.0,43.1947,43.2013,43.1284,43.1681,46700.0
2014-08-11 14:00:00,65.09,65.18,65.01,65.15,78800.0,43.1615,43.2212,43.1085,43.2013,78800.0
2014-08-11 14:30:00,65.11,65.16,65.06,65.09,20300.0,43.1748,43.2079,43.1416,43.1615,20300.0
2014-08-11 15:00:00,65.09,65.14,65.07,65.11,23500.0,43.1615,43.1947,43.1482,43.1748,23500.0
2014-08-11 15:30:00,65.12,65.16,64.95,65.0,74800.0,43.1814,43.2079,43.0687,43.1018,74800.0
2014-08-12 09:30:00,64.94,65.33,64.91,65.06,41500.0,43.062,43.3207,43.0422,43.1416,41500.0
2014-08-12 10:00:00,65.1,65.19,64.95,65.05,56300.0,43.1681,43.2278,43.0687,43.135,56300.0
2014-08-12 10:30:00,65.05,65.09,64.86,64.96,31500.0,43.135,43.1615,43.009,43.0753,31500.0
2014-08-12 11:00:00,64.93,65.09,64.88,65.06,21400.0,43.0554,43.1615,43.0223,43.1416,21400.0
2014-08-12 11:30:00,65.06,65.17,65.06,65.16,23700.0,43.1416,43.2146,43.1416,43.2079,23700.0
2014-08-12 12:00:00,65.14,65.19,65.03,65.06,21500.0,43.1947,43.2278,43.1217,43.1416,21500.0
2014-08-12 12:30:00,65.05,65.13,64.94,65.0,19000.0,43.135,43.188,43.062,43.1018,19000.0
2014-08-12 13:00:00,64.99,65.01,64.86,64.95,19800.0,43.0952,43.1085,43.009,43.0687,19800.0
2014-08-12 13:30:00,64.94,65.03,64.85,64.92,22400.0,43.062,43.1217,43.0024,43.0488,22400.0
2014-08-12 14:00:00,64.93,65.05,64.92,64.97,35200.0,43.0554,43.135,43.0488,43.0819,35200.0
2014-08-12 14:30:00,64.95,64.95,64.84,64.88,18400.0,43.0687,43.0687,42.9957,43.0223,18400.0
2014-08-12 15:00:00,64.87,64.89,64.82,64.88,49400.0,43.0156,43.0289,42.9825,43.0223,49400.0
2014-08-12 15:30:00,64.88,64.99,64.82,64.84,138500.0,43.0223,43.0952,42.9825,42.9957,138500.0
2014-08-13 09:30:00,64.93,65.43,64.81,65.4,37800.0,43.0554,43.387,42.9758,43.3671,37800.0
2014-08-13 10:00:00,65.41,65.54,65.38,65.5,27200.0,43.3737,43.4599,43.3538,43.4334,27200.0
2014-08-13 10:30:00,65.53,65.67,65.5,65.66,19100.0,43.4533,43.5461,43.4334,43.5395,19100.0
2014-08-13 11:00:00,65.66,65.86,65.59,65.79,26100.0,43.5395,43.6721,43.4931,43.6257,26100.0
2014-08-13 11:30:00,65.8,65.86,65.74,65.74,16600.0,43.6323,43.6721,43.5925,43.5925,16600.0
2014-08-13 12:00:00,65.74,65.81,65.64,65.66,23900.0,43.5925,43.6389,43.5262,43.5395,23900.0
2014-08-13 12:30:00,65.66,65.66,65.45,65.62,23100.0,43.5395,43.5395,43.4002,43.513,23100.0
2014-08-13 13:00:00,65.61,65.61,65.45,65.6,20900.0,43.5063,43.5063,43.4002,43.4997,20900.0
2014-08-13 13:30:00,65.61,65.72,65.59,65.69,22400.0,43.5063,43.5793,43.4931,43.5594,22400.0
2014-08-13 14:00:00,65.72,65.72,65.68,65.68,19700.0,43.5793,43.5793,43.5527,43.5527,19700.0
2014-08-13 14:30:00,65.68,65.8,65.68,65.79,18400.0,43.5527,43.6323,43.5527,43.6257,18400.0
2014-08-13 15:00:00,65.8,65.8,65.75,65.77,35300.0,43.6323,43.6323,43.5992,43.6124,35300.0
2014-08-13 15:30:00,65.76,65.89,65.76,65.84,126400.0,43.6058,43.692,43.6058,43.6588,126400.0
2014-08-14 09:30:00,66.03,66.3,65.91,65.91,46800.0,43.7848,43.9639,43.7053,43.7053,46800.0
2014-08-14 10:00:00,65.92,66.03,65.86,65.88,29400.0,43.7119,43.7848,43.6721,43.6854,29400.0
2014-08-14 10:30:00,65.92,65.95,65.56,65.59,48700.0,43.7119,43.7318,43.4732,43.4931,48700.0
2014-08-14 11:00:00,65.66,65.9,65.63,65.8,19000.0,43.5395,43.6986,43.5196,43.6323,19000.0
2014-08-14 11:30:00,65.8,65.86,65.71,65.82,20100.0,43.6323,43.6721,43.5726,43.6456,20100.0
2014-08-14 12:00:00,65.82,65.99,65.81,65.97,15600.0,43.6456,43.7583,43.6389,43.745,15600.0
2014-08-14 12:30:00,65.98,65.98,65.79,65.81,12500.0,43.7517,43.7517,43.6257,43.6389,12500.0
2014-08-14 13:00:00,65.8,65.94,65.79,65.89,11600.0,43.6323,43.7251,43.6257,43.692,11600.0
2014-08-14 13:30:00,65.88,66.0,65.88,65.99,29100.0,43.6854,43.7649,43.6854,43.7583,29100.0
2014-08-14 14:00:00,65.98,66.0,65.81,65.84,33200.0,43.7517,43.7649,43.6389,43.6588,33200.0
2014-08-14 14:30:00,65.84,65.9,65.83,65.87,17700.0,43.6588,43.6986,43.6522,43.6787,17700.0
2014-08-14 15:00:00,65.87,65.87,65.83,65.85,19400.0,43.6787,43.6787,43.6522,43.6655,19400.0
2014-08-14 15:30:00,65.86,65.88,65.77,65.77,116500.0,43.6721,43.6854,43.6124,43.6124,116500.0
2014-08-15 09:30:00,65.95,66.1,65.87,65.98,42700.0,43.7318,43.8312,43.6787,43.7517,42700.0
2014-08-15 10:00:00,65.95,66.0,65.8,65.86,33900.0,43.7318,43.7649,43.6323,43.6721,33900.0
2014-08-15 10:30:00,65.86,65.98,65.67,65.76,60400.0,43.6721,43.7517,43.5461,43.6058,60400.0
2014-08-15 11:00:00,65.74,65.86,65.59,65.74,18500.0,43.5925,43.6721,43.4931,43.5925,18500.0
2014-08-15 11:30:00,65.74,65.84,65.53,65.6,16600.0,43.5925,43.6588,43.4533,43.4997,16600.0
2014-08-15 12:00:00,65.6,65.7,65.53,65.69,17200.0,43.4997,43.566,43.4533,43.5594,17200.0
2014-08-15 12:30:00,65.7,65.84,65.7,65.77,13100.0,43.566,43.6588,43.566,43.6124,13100.0
2014-08-15 13:00:00,65.77,65.87,65.71,65.86,11800.0,43.6124,43.6787,43.5726,43.6721,11800.0
2014-08-15 13:30:00,65.86,65.86,65.61,65.67,19700.0,43.6721,43.6721,43.5063,43.5461,19700.0
2014-08-15 14:00:00,65.67,65.72,65.62,65.67,33500.0,43.5461,43.5793,43.513,43.5461,33500.0
2014-08-15 14:30:00,65.67,65.76,65.53,65.55,81000.0,43.5461,43.6058,43.4533,43.4665,81000.0
2014-08-15 15:00:00,65.54,65.57,65.5,65.52,28200.0,43.4599,43.4798,43.4334,43.4466,28200.0
2014-08-15 15:30:00,65.51,65.57,65.49,65.52,183900.0,43.44,43.4798,43.4268,43.4466,183900.0
2014-08-18 09:30:00,65.91,66.01,65.66,66.01,31200.0,43.7053,43.7716,43.5395,43.7716,31200.0
2014-08-18 10:00:00,65.98,66.09,65.93,65.93,42200.0,43.7517,43.8246,43.7185,43.7185,42200.0
2014-08-18 10:30:00,65.92,66.02,65.91,66.02,58000.0,43.7119,43.7782,43.7053,43.7782,58000.0
2014-08-18 11:00:00,66.01,66.31,66.0,66.3,50000.0,43.7716,43.9705,43.7649,43.9639,50000.0
2014-08-18 11:30:00,66.28,66.31,66.19,66.3,20500.0,43.9506,43.9705,43.8909,43.9639,20500.0
2014-08-18 12:00:00,66.31,66.4,66.3,66.36,18400.0,43.9705,44.0302,43.9639,44.0037,18400.0
2014-08-18 12:30:00,66.39,66.4,66.19,66.19,28500.0,44.0235,44.0302,43.8909,43.8909,28500.0
2014-08-18 13:00:00,66.18,66.35,66.18,66.35,26100.0,43.8843,43.997,43.8843,43.997,26100.0
2014-08-18 13:30:00,66.35,66.38,66.25,66.33,33200.0,43.997,44.0169,43.9307,43.9838,33200.0
2014-08-18 14:00:00,66.33,66.5,66.32,66.5,55100.0,43.9838,44.0965,43.9771,44.0965,55100.0
2014-08-18 14:30:00,66.5,66.65,66.5,66.64,45200.0,44.0965,44.196,44.0965,44.1893,45200.0
2014-08-18 15:00:00,66.63,66.68,66.44,66.44,42600.0,44.1827,44.2158,44.0567,44.0567,42600.0
2014-08-18 15:30:00,66.44,66.51,66.38,66.51,95900.0,44.0567,44.1031,44.0169,44.1031,95900.0
2014-08-19 09:30:00,66.51,66.96,66.51,66.93,58200.0,44.1031,44.4015,44.1031,44.3816,58200.0
2014-08-19 10:00:00,66.9,67.09,66.81,66.93,37700.0,44.3617,44.4877,44.3021,44.3816,37700.0
2014-08-19 10:30:00,66.98,67.0,66.67,66.8,36700.0,44.4148,44.428,44.2092,44.2954,36700.0
2014-08-19 11:00:00,66.8,66.8,66.52,66.63,73100.0,44.2954,44.2954,44.1097,44.1827,73100.0
2014-08-19 11:30:00,66.62,66.62,66.26,66.46,49400.0,44.1761,44.1761,43.9373,44.07,49400.0
2014-08-19 12:00:00,66.45,66.49,66.33,66.46,60900.0,44.0633,44.0899,43.9838,44.07,60900.0
2014-08-19 12:30:00,66.46,66.48,66.34,66.47,34800.0,44.07,44.0832,43.9904,44.0766,34800.0
2014-08-19 13:00:00,66.45,66.56,66.34,66.5,53200.0,44.0633,44.1363,43.9904,44.0965,53200.0
2014-08-19 13:30:00,66.51,66.53,66.31,66.34,42900.0,44.1031,44.1164,43.9705,43.9904,42900.0
2014-08-19 14:00:00,66.35,66.39,66.18,66.2,43700.0,43.997,44.0235,43.8843,43.8976,43700.0
2014-08-19 14:30:00,66.2,66.33,66.06,66.31,60200.0,43.8976,43.9838,43.8047,43.9705,60200.0
2014-08-19 15:00:00,66.33,66.34,66.14,66.16,62800.0,43.9838,43.9904,43.8578,43.871,62800.0
2014-08-19 15:30:00,66.18,66.44,66.14,66.38,177800.0,43.8843,44.0567,43.8578,44.0169,177800.0
2014-08-20 09:30:00,66.5,66.51,66.17,66.47,73800.0,44.0965,44.1031,43.8777,44.0766,73800.0
2014-08-20 10:00:00,66.5,66.96,66.49,66.88,196900.0,44.0965,44.4015,44.0899,44.3485,196900.0
2014-08-20 10:30:00,66.91,67.09,66.83,67.09,93400.0,44.3684,44.4877,44.3153,44.4877,93400.0
2014-08-20 11:00:00,67.14,67.31,67.13,67.2,63900.0,44.5209,44.6336,44.5142,44.5607,63900.0
2014-08-20 11:30:00,67.2,67.25,67.05,67.07,59200.0,44.5607,44.5938,44.4612,44.4745,59200.0
2014-08-20 12:00:00,67.11,67.19,67.1,67.1,52900.0,44.501,44.554,44.4944,44.4944,52900.0
2014-08-20 12:30:00,67.1,67.28,67.07,67.13,31600.0,44.4944,44.6137,44.4745,44.5142,31600.0
2014-08-20 13:00:00,67.14,67.34,67.14,67.27,20000.0,44.5209,44.6535,44.5209,44.6071,20000.0
2014-08-20 13:30:00,67.29,67.3,67.19,67.21,25300.0,44.6203,44.627,44.554,44.5673,25300.0
2014-08-20 14:00:00,67.23,67.23,66.75,66.88,69800.0,44.5806,44.5806,44.2623,44.3485,69800.0
2014-08-20 14:30:00,66.92,67.11,66.92,67.09,44300.0,44.375,44.501,44.375,44.4877,44300.0
2014-08-20 15:00:00,67.08,67.15,66.93,67.1,74800.0,44.4811,44.5275,44.3816,44.4944,74800.0
2014-08-20 15:30:00,67.08,67.14,66.94,66.98,178000.0,44.4811,44.5209,44.3883,44.4148,178000.0
2014-08-21 09:30:00,67.12,67.58,66.91,67.45,81700.0,44.5076,44.8126,44.3684,44.7264,81700.0
2014-08-21 10:00:00,67.51,67.75,67.51,67.51,66400.0,44.7662,44.9254,44.7662,44.7662,66400.0
2014-08-21 10:30:00,67.51,67.75,67.48,67.5,54900.0,44.7662,44.9254,44.7463,44.7596,54900.0
2014-08-21 11:00:00,67.52,67.58,67.43,67.56,70200.0,44.7729,44.8126,44.7132,44.7994,70200.0
2014-08-21 11:30:00,67.55,67.55,67.33,67.35,32200.0,44.7927,44.7927,44.6469,44.6601,32200.0
2014-08-21 12:00:00,67.33,67.43,67.2,67.32,38400.0,44.6469,44.7132,44.5607,44.6402,38400.0
2014-08-21 12:30:00,67.32,67.33,67.14,67.14,45200.0,44.6402,44.6469,44.5209,44.5209,45200.0
2014-08-21 13:00:00,67.13,67.29,67.09,67.21,34600.0,44.5142,44.6203,44.4877,44.5673,34600.0
2014-08-21 13:30:00,67.22,67.45,67.22,67.38,34700.0,44.5739,44.7264,44.5739,44.68,34700.0
2014-08-21 14:00:00,67.4,67.41,67.17,67.26,46100.0,44.6933,44.6999,44.5408,44.6004,46100.0
2014-08-21 14:30:00,67.27,67.41,67.22,67.38,30500.0,44.6071,44.6999,44.5739,44.68,30500.0
2014-08-21 15:00:00,67.37,67.52,67.37,67.48,73300.0,44.6734,44.7729,44.6734,44.7463,73300.0
2014-08-21 15:30:00,67.48,67.53,67.45,67.5,117400.0,44.7463,44.7795,44.7264,44.7596,117400.0
2014-08-22 09:30:00,67.35,67.4,66.65,66.66,70900.0,44.6601,44.6933,44.196,44.2026,70900.0
2014-08-22 10:00:00,66.68,66.75,66.53,66.54,52200.0,44.2158,44.2623,44.1164,44.123,52200.0
2014-08-22 10:30:00,66.55,66.55,65.79,65.95,96800.0,44.1296,44.1296,43.6257,43.7318,96800.0
2014-08-22 11:00:00,65.95,66.07,65.83,66.02,75300.0,43.7318,43.8114,43.6522,43.7782,75300.0
2014-08-22 11:30:00,66.04,66.3,66.04,66.15,55400.0,43.7915,43.9639,43.7915,43.8644,55400.0
2014-08-22 12:00:00,66.14,66.55,66.12,66.45,41900.0,43.8578,44.1296,43.8445,44.0633,41900.0
2014-08-22 12:30:00,66.46,66.56,66.31,66.34,40200.0,44.07,44.1363,43.9705,43.9904,40200.0
2014-08-22 13:00:00,66.34,66.36,66.17,66.28,41500.0,43.9904,44.0037,43.8777,43.9506,41500.0
2014-08-22 13:30:00,66.29,66.36,66.18,66.27,43700.0,43.9572,44.0037,43.8843,43.944,43700.0
2014-08-22 14:00:00,66.27,66.27,66.04,66.15,51200.0,43.944,43.944,43.7915,43.8644,51200.0
2014-08-22 14:30:00,66.16,66.22,66.09,66.16,34500.0,43.871,43.9108,43.8246,43.871,34500.0
2014-08-22 15:00:00,66.15,66.26,66.12,66.2,56300.0,43.8644,43.9373,43.8445,43.8976,56300.0
2014-08-22 15:30:00,66.2,66.23,65.87,65.9,207400.0,43.8976,43.9174,43.6787,43.6986,207400.0
2014-08-25 09:30:00,65.91,65.93,65.48,65.9,87800.0,43.7053,43.7185,43.4201,43.6986,87800.0
2014-08-25 10:00:00,65.88,65.9,65.68,65.78,69900.0,43.6854,43.6986,43.5527,43.6191,69900.0
2014-08-25 10:30:00,65.8,65.84,65.58,65.58,42300.0,43.6323,43.6588,43.4864,43.4864,42300.0
2014-08-25 11:00:00,65.6,65.7,65.57,65.63,58600.0,43.4997,43.566,43.4798,43.5196,58600.0
2014-08-25 11:30:00,65.65,65.83,65.64,65.83,14200.0,43.5328,43.6522,43.5262,43.6522,14200.0
2014-08-25 12:00:00,65.84,65.87,65.65,65.68,19300.0,43.6588,43.6787,43.5328,43.5527,19300.0
2014-08-25 12:30:00,65.67,65.7,65.52,65.53,36100.0,43.5461,43.566,43.4466,43.4533,36100.0
2014-08-25 13:00:00,65.53,65.55,65.44,65.53,46000.0,43.4533,43.4665,43.3936,43.4533,46000.0
2014-08-25 13:30:00,65.5,65.53,65.46,65.52,21900.0,43.4334,43.4533,43.4069,43.4466,21900.0
2014-08-25 14:00:00,65.5,65.57,65.46,65.46,24300.0,43.4334,43.4798,43.4069,43.4069,24300.0
2014-08-25 14:30:00,65.45,65.52,65.44,65.52,37400.0,43.4002,43.4466,43.3936,43.4466,37400.0
2014-08-25 15:00:00,65.5,65.52,65.48,65.5,44800.0,43.4334,43.4466,43.4201,43.4334,44800.0
2014-08-25 15:30:00,65.5,65.67,65.49,65.67,154400.0,43.4334,43.5461,43.4268,43.5461,154400.0
2014-08-26 09:30:00,65.59,65.9,65.56,65.7,56700.0,43.4931,43.6986,43.4732,43.566,56700.0
2014-08-26 10:00:00,65.7,65.83,65.64,65.78,41100.0,43.566,43.6522,43.5262,43.6191,41100.0
2014-08-26 10:30:00,65.79,65.89,65.74,65.88,22100.0,43.6257,43.692,43.5925,43.6854,22100.0
2014-08-26 11:00:00,65.9,65.91,65.8,65.82,38000.0,43.6986,43.7053,43.6323,43.6456,38000.0
2014-08-26 11:30:00,65.84,65.91,65.81,65.86,37900.0,43.6588,43.7053,43.6389,43.6721,37900.0
2014-08-26 12:00:00,65.85,65.88,65.81,65.83,19700.0,43.6655,43.6854,43.6389,43.6522,19700.0
2014-08-26 12:30:00,65.84,65.84,65.71,65.77,18300.0,43.6588,43.6588,43.5726,43.6124,18300.0
2014-08-26 13:00:00,65.75,65.81,65.75,65.77,14600.0,43.5992,43.6389,43.5992,43.6124,14600.0
2014-08-26 13:30:00,65.78,65.81,65.73,65.73,26500.0,43.6191,43.6389,43.5859,43.5859,26500.0
2014-08-26 14:00:00,65.74,65.74,65.68,65.7,27400.0,43.5925,43.5925,43.5527,43.566,27400.0
2014-08-26 14:30:00,65.7,65.81,65.7,65.8,28900.0,43.566,43.6389,43.566,43.6323,28900.0
2014-08-26 15:00:00,65.8,65.81,65.76,65.77,40000.0,43.6323,43.6389,43.6058,43.6124,40000.0
2014-08-26 15:30:00,65.76,65.8,65.59,65.6,239300.0,43.6058,43.6323,43.4931,43.4997,239300.0
2014-08-27 09:30:00,65.72,65.89,65.61,65.7,43000.0,43.5793,43.692,43.5063,43.566,43000.0
2014-08-27 10:00:00,65.69,65.75,65.56,65.7,40400.0,43.5594,43.5992,43.4732,43.566,40400.0
2014-08-27 10:30:00,65.68,65.73,65.65,65.68,37400.0,43.5527,43.5859,43.5328,43.5527,37400.0
2014-08-27 11:00:00,65.69,65.75,65.68,65.68,30100.0,43.5594,43.5992,43.5527,43.5527,30100.0
2014-08-27 11:30:00,65.68,65.71,65.66,65.66,19000.0,43.5527,43.5726,43.5395,43.5395,19000.0
2014-08-27 12:00:00,65.67,65.67,65.62,65.63,7900.0,43.5461,43.5461,43.513,43.5196,7900.0
2014-08-27 12:30:00,65.63,65.66,65.62,65.65,12000.0,43.5196,43.5395,43.513,43.5328,12000.0
2014-08-27 13:00:00,65.65,65.66,65.61,65.64,14700.0,43.5328,43.5395,43.5063,43.5262,14700.0
2014-08-27 13:30:00,65.64,65.7,65.63,65.7,33600.0,43.5262,43.566,43.5196,43.566,33600.0
2014-08-27 14:00:00,65.7,65.71,65.65,65.67,16800.0,43.566,43.5726,43.5328,43.5461,16800.0
2014-08-27 14:30:00,65.66,65.69,65.62,65.63,28800.0,43.5395,43.5594,43.513,43.5196,28800.0
2014-08-27 15:00:00,65.64,65.73,65.63,65.73,37100.0,43.5262,43.5859,43.5196,43.5859,37100.0
2014-08-27 15:30:00,65.73,65.73,65.59,65.59,159200.0,43.5859,43.5859,43.4931,43.4931,159200.0
2014-08-28 09:30:00,65.59,65.72,65.36,65.66,73500.0,43.4931,43.5793,43.3405,43.5395,73500.0
2014-08-28 10:00:00,65.68,65.68,65.42,65.42,30700.0,43.5527,43.5527,43.3803,43.3803,30700.0
2014-08-28 10:30:00,65.45,65.5,65.39,65.49,30800.0,43.4002,43.4334,43.3604,43.4268,30800.0
2014-08-28 11:00:00,65.5,65.58,65.49,65.56,23100.0,43.4334,43.4864,43.4268,43.4732,23100.0
2014-08-28 11:30:00,65.57,65.57,65.41,65.44,31600.0,43.4798,43.4798,43.3737,43.3936,31600.0
2014-08-28 12:00:00,65.44,65.52,65.33,65.5,43800.0,43.3936,43.4466,43.3207,43.4334,43800.0
2014-08-28 12:30:00,65.51,65.51,65.42,65.43,15900.0,43.44,43.44,43.3803,43.387,15900.0
2014-08-28 13:00:00,65.44,65.46,65.44,65.45,15900.0,43.3936,43.4069,43.3936,43.4002,15900.0
2014-08-28 13:30:00,65.45,65.46,65.43,65.46,21300.0,43.4002,43.4069,43.387,43.4069,21300.0
2014-08-28 14:00:00,65.46,65.51,65.44,65.51,20400.0,43.4069,43.44,43.3936,43.44,20400.0
2014-08-28 14:30:00,65.51,65.52,65.49,65.49,30800.0,43.44,43.4466,43.4268,43.4268,30800.0
2014-08-28 15:00:00,65.5,65.56,65.49,65.52,39300.0,43.4334,43.4732,43.4268,43.4466,39300.0
2014-08-28 15:30:00,65.52,65.56,65.41,65.49,122000.0,43.4466,43.4732,43.3737,43.4268,122000.0
2014-08-29 09:30:00,65.68,65.71,65.3,65.3,44900.0,43.5527,43.5726,43.3008,43.3008,44900.0
2014-08-29 10:00:00,65.35,65.56,65.35,65.52,37100.0,43.3339,43.4732,43.3339,43.4466,37100.0
2014-08-29 10:30:00,65.51,65.53,65.45,65.49,19100.0,43.44,43.4533,43.4002,43.4268,19100.0
2014-08-29 11:00:00,65.5,65.51,65.45,65.5,22400.0,43.4334,43.44,43.4002,43.4334,22400.0
2014-08-29 11:30:00,65.5,65.5,65.29,65.32,21500.0,43.4334,43.4334,43.2941,43.314,21500.0
2014-08-29 12:00:00,65.33,65.45,65.31,65.34,42900.0,43.3207,43.4002,43.3074,43.3273,42900.0
2014-08-29 12:30:00,65.33,65.38,65.29,65.36,25700.0,43.3207,43.3538,43.2941,43.3405,25700.0
2014-08-29 13:00:00,65.36,65.4,65.3,65.31,18400.0,43.3405,43.3671,43.3008,43.3074,18400.0
2014-08-29 13:30:00,65.34,65.36,65.31,65.34,20600.0,43.3273,43.3405,43.3074,43.3273,20600.0
2014-08-29 14:00:00,65.34,65.45,65.31,65.33,92700.0,43.3273,43.4002,43.3074,43.3207,92700.0
2014-08-29 14:30:00,65.32,65.55,65.3,65.51,74000.0,43.314,43.4665,43.3008,43.44,74000.0
2014-08-29 15:00:00,65.52,65.53,65.37,65.4,77500.0,43.4466,43.4533,43.3472,43.3671,77500.0
2014-08-29 15:30:00,65.4,65.4,65.24,65.24,486600.0,43.3671,43.3671,43.261,43.261,486600.0
2014-09-02 09:30:00,65.47,65.51,65.02,65.14,85400.0,43.4135,43.44,43.1151,43.1947,85400.0
2014-09-02 10:00:00,65.13,65.31,65.12,65.23,54200.0,43.188,43.3074,43.1814,43.2543,54200.0
2014-09-02 10:30:00,65.23,65.36,65.15,65.36,154900.0,43.2543,43.3405,43.2013,43.3405,154900.0
2014-09-02 11:00:00,65.37,65.45,65.28,65.29,42600.0,43.3472,43.4002,43.2875,43.2941,42600.0
2014-09-02 11:30:00,65.29,65.34,65.25,65.34,39300.0,43.2941,43.3273,43.2676,43.3273,39300.0
2014-09-02 12:00:00,65.32,65.36,65.27,65.31,73500.0,43.314,43.3405,43.2809,43.3074,73500.0
2014-09-02 12:30:00,65.32,65.35,65.26,65.35,90100.0,43.314,43.3339,43.2742,43.3339,90100.0
2014-09-02 13:00:00,65.35,65.38,65.31,65.33,76000.0,43.3339,43.3538,43.3074,43.3207,76000.0
2014-09-02 13:30:00,65.34,65.36,65.25,65.25,23600.0,43.3273,43.3405,43.2676,43.2676,23600.0
2014-09-02 14:00:00,65.26,65.41,65.22,65.4,34200.0,43.2742,43.3737,43.2477,43.3671,34200.0
2014-09-02 14:30:00,65.4,65.52,65.38,65.47,40700.0,43.3671,43.4466,43.3538,43.4135,40700.0
2014-09-02 15:00:00,65.49,65.53,65.45,65.46,91500.0,43.4268,43.4533,43.4002,43.4069,91500.0
2014-09-02 15:30:00,65.46,65.59,65.45,65.52,185200.0,43.4069,43.4931,43.4002,43.4466,185200.0
2014-09-03 09:30:00,65.52,65.8,65.49,65.8,77900.0,43.4466,43.6323,43.4268,43.6323,77900.0
2014-09-03 10:00:00,65.8,65.91,65.77,65.9,52900.0,43.6323,43.7053,43.6124,43.6986,52900.0
2014-09-03 10:30:00,65.9,65.9,65.75,65.8,40500.0,43.6986,43.6986,43.5992,43.6323,40500.0
2014-09-03 11:00:00,65.79,65.81,65.57,65.6,22100.0,43.6257,43.6389,43.4798,43.4997,22100.0
2014-09-03 11:30:00,65.57,65.7,65.55,65.57,22600.0,43.4798,43.566,43.4665,43.4798,22600.0
2014-09-03 12:00:00,65.56,65.61,65.46,65.6,19600.0,43.4732,43.5063,43.4069,43.4997,19600.0
2014-09-03 12:30:00,65.6,65.67,65.57,65.63,27700.0,43.4997,43.5461,43.4798,43.5196,27700.0
2014-09-03 13:00:00,65.63,65.72,65.62,65.67,41300.0,43.5196,43.5793,43.513,43.5461,41300.0
2014-09-03 13:30:00,65.67,65.82,65.67,65.82,36500.0,43.5461,43.6456,43.5461,43.6456,36500.0
2014-09-03 14:00:00,65.81,66.23,65.81,65.98,125400.0,43.6389,43.9174,43.6389,43.7517,125400.0
2014-09-03 14:30:00,65.98,66.02,65.95,65.99,39100.0,43.7517,43.7782,43.7318,43.7583,39100.0
2014-09-03 15:00:00,65.99,66.01,65.91,65.98,46200.0,43.7583,43.7716,43.7053,43.7517,46200.0
2014-09-03 15:30:00,65.97,66.0,65.76,65.81,136300.0,43.745,43.7649,43.6058,43.6389,136300.0
2014-09-04 09:30:00,65.87,66.07,65.44,65.67,63000.0,43.6787,43.8114,43.3936,43.5461,63000.0
2014-09-04 10:00:00,65.64,65.78,65.41,65.43,56000.0,43.5262,43.6191,43.3737,43.387,56000.0
2014-09-04 10:30:00,65.44,65.71,65.44,65.67,25600.0,43.3936,43.5726,43.3936,43.5461,25600.0
2014-09-04 11:00:00,65.69,65.79,65.64,65.74,45200.0,43.5594,43.6257,43.5262,43.5925,45200.0
2014-09-04 11:30:00,65.74,66.19,65.73,66.18,33300.0,43.5925,43.8909,43.5859,43.8843,33300.0
2014-09-04 12:00:00,66.17,66.2,66.03,66.1,20200.0,43.8777,43.8976,43.7848,43.8312,20200.0
2014-09-04 12:30:00,66.09,66.15,66.01,66.14,59300.0,43.8246,43.8644,43.7716,43.8578,59300.0
2014-09-04 13:00:00,66.14,66.16,65.99,66.0,33500.0,43.8578,43.871,43.7583,43.7649,33500.0
2014-09-04 13:30:00,66.01,66.03,66.0,66.0,31400.0,43.7716,43.7848,43.7649,43.7649,31400.0
2014-09-04 14:00:00,66.01,66.11,65.99,65.99,23900.0,43.7716,43.8379,43.7583,43.7583,23900.0
2014-09-04 14:30:00,65.98,65.99,65.79,65.81,24600.0,43.7517,43.7583,43.6257,43.6389,24600.0
2014-09-04 15:00:00,65.82,65.84,65.66,65.77,42700.0,43.6456,43.6588,43.5395,43.6124,42700.0
2014-09-04 15:30:00,65.77,65.98,65.73,65.97,103700.0,43.6124,43.7517,43.5859,43.745,103700.0
2014-09-05 09:30:00,65.99,66.54,65.87,66.52,64800.0,43.7583,44.123,43.6787,44.1097,64800.0
2014-09-05 10:00:00,66.53,66.64,66.47,66.6,41500.0,44.1164,44.1893,44.0766,44.1628,41500.0
2014-09-05 10:30:00,66.58,66.6,66.26,66.29,63500.0,44.1495,44.1628,43.9373,43.9572,63500.0
2014-09-05 11:00:00,66.3,66.46,66.16,66.18,37800.0,43.9639,44.07,43.871,43.8843,37800.0
2014-09-05 11:30:00,66.2,66.25,66.13,66.25,32400.0,43.8976,43.9307,43.8511,43.9307,32400.0
2014-09-05 12:00:00,66.27,66.37,66.24,66.33,39500.0,43.944,44.0103,43.9241,43.9838,39500.0
2014-09-05 12:30:00,66.34,66.42,66.33,66.42,24500.0,43.9904,44.0434,43.9838,44.0434,24500.0
2014-09-05 13:00:00,66.42,66.48,66.41,66.43,18100.0,44.0434,44.0832,44.0368,44.0501,18100.0
2014-09-05 13:30:00,66.46,66.46,66.37,66.45,49300.0,44.07,44.07,44.0103,44.0633,49300.0
2014-09-05 14:00:00,66.46,66.58,66.45,66.55,29800.0,44.07,44.1495,44.0633,44.1296,29800.0
2014-09-05 14:30:00,66.55,66.59,66.51,66.54,34500.0,44.1296,44.1562,44.1031,44.123,34500.0
2014-09-05 15:00:00,66.53,66.67,66.52,66.67,36300.0,44.1164,44.2092,44.1097,44.2092,36300.0
2014-09-05 15:30:00,66.68,66.8,66.66,66.78,262500.0,44.2158,44.2954,44.2026,44.2822,262500.0
2014-09-08 09:30:00,66.89,67.28,66.73,67.16,157500.0,44.3551,44.6137,44.249,44.5341,157500.0
2014-09-08 10:00:00,67.16,67.34,67.07,67.28,120900.0,44.5341,44.6535,44.4745,44.6137,120900.0
2014-09-08 10:30:00,67.25,67.49,67.2,67.47,207000.0,44.5938,44.753,44.5607,44.7397,207000.0
2014-09-08 11:00:00,67.46,67.51,67.35,67.48,64500.0,44.7331,44.7662,44.6601,44.7463,64500.0
2014-09-08 11:30:00,67.44,67.66,67.41,67.57,68600.0,44.7198,44.8657,44.6999,44.806,68600.0
2014-09-08 12:00:00,67.57,67.72,67.45,67.71,108500.0,44.806,44.9055,44.7264,44.8988,108500.0
2014-09-08 12:30:00,67.72,67.75,67.43,67.46,37600.0,44.9055,44.9254,44.7132,44.7331,37600.0
2014-09-08 13:00:00,67.45,67.49,67.22,67.25,60300.0,44.7264,44.753,44.5739,44.5938,60300.0
2014-09-08 13:30:00,67.22,67.22,67.07,67.17,29500.0,44.5739,44.5739,44.4745,44.5408,29500.0
2014-09-08 14:00:00,67.18,67.39,67.18,67.39,32700.0,44.5474,44.6867,44.5474,44.6867,32700.0
2014-09-08 14:30:00,67.4,67.43,67.3,67.38,41000.0,44.6933,44.7132,44.627,44.68,41000.0
2014-09-08 15:00:00,67.37,67.55,67.37,67.48,61600.0,44.6734,44.7927,44.6734,44.7463,61600.0
2014-09-08 15:30:00,67.48,67.59,67.47,67.54,154400.0,44.7463,44.8193,44.7397,44.7861,154400.0
2014-09-09 09:30:00,67.47,67.53,67.26,67.35,112800.0,44.7397,44.7795,44.6004,44.6601,112800.0
2014-09-09 10:00:00,67.28,67.36,67.08,67.36,71400.0,44.6137,44.6668,44.4811,44.6668,71400.0
2014-09-09 10:30:00,67.35,67.47,67.29,67.36,117600.0,44.6601,44.7397,44.6203,44.6668,117600.0
2014-09-09 11:00:00,67.34,67.39,67.27,67.28,26700.0,44.6535,44.6867,44.6071,44.6137,26700.0
2014-09-09 11:30:00,67.28,67.42,67.28,67.41,33800.0,44.6137,44.7065,44.6137,44.6999,33800.0
2014-09-09 12:00:00,67.41,67.44,67.36,67.43,15500.0,44.6999,44.7198,44.6668,44.7132,15500.0
2014-09-09 12:30:00,67.43,67.46,67.36,67.41,24300.0,44.7132,44.7331,44.6668,44.6999,24300.0
2014-09-09 13:00:00,67.41,67.43,67.36,67.43,26000.0,44.6999,44.7132,44.6668,44.7132,26000.0
2014-09-09 13:30:00,67.43,67.45,67.35,67.36,42300.0,44.7132,44.7264,44.6601,44.6668,42300.0
2014-09-09 14:00:00,67.35,67.37,67.25,67.3,26500.0,44.6601,44.6734,44.5938,44.627,26500.0
2014-09-09 14:30:00,67.28,67.35,67.26,67.31,33600.0,44.6137,44.6601,44.6004,44.6336,33600.0
2014-09-09 15:00:00,67.31,67.41,67.28,67.35,176100.0,44.6336,44.6999,44.6137,44.6601,176100.0
2014-09-09 15:30:00,67.36,67.4,67.34,67.37,124100.0,44.6668,44.6933,44.6535,44.6734,124100.0
2014-09-10 09:30:00,67.19,67.31,66.3,66.82,100600.0,44.554,44.6336,43.9639,44.3087,100600.0
2014-09-10 10:00:00,66.76,66.84,66.57,66.75,67500.0,44.2689,44.3219,44.1429,44.2623,67500.0
2014-09-10 10:30:00,66.73,66.87,66.38,66.44,120500.0,44.249,44.3418,44.0169,44.0567,120500.0
2014-09-10 11:00:00,66.45,66.53,66.24,66.47,30500.0,44.0633,44.1164,43.9241,44.0766,30500.0
2014-09-10 11:30:00,66.45,66.53,66.36,66.5,60900.0,44.0633,44.1164,44.0037,44.0965,60900.0
2014-09-10 12:00:00,66.47,66.7,66.45,66.63,24300.0,44.0766,44.2291,44.0633,44.1827,24300.0
2014-09-10 12:30:00,66.62,66.78,66.61,66.75,59600.0,44.1761,44.2822,44.1694,44.2623,59600.0
2014-09-10 13:00:00,66.73,66.92,66.64,66.9,104800.0,44.249,44.375,44.1893,44.3617,104800.0
2014-09-10 13:30:00,66.89,66.96,66.48,66.75,50900.0,44.3551,44.4015,44.0832,44.2623,50900.0
2014-09-10 14:00:00,66.74,66.77,66.61,66.71,37900.0,44.2556,44.2755,44.1694,44.2357,37900.0
2014-09-10 14:30:00,66.71,66.74,66.41,66.44,60500.0,44.2357,44.2556,44.0368,44.0567,60500.0
2014-09-10 15:00:00,66.46,66.63,66.43,66.63,54800.0,44.07,44.1827,44.0501,44.1827,54800.0
2014-09-10 15:30:00,66.62,66.64,66.51,66.54,166100.0,44.1761,44.1893,44.1031,44.123,166100.0
2014-09-11 09:30:00,65.71,65.83,65.29,65.83,574900.0,44.1206,44.2012,43.8386,44.2012,574900.0
2014-09-11 10:00:00,65.84,65.97,65.71,65.77,715900.0,44.2079,44.2952,44.1206,44.1609,715900.0
2014-09-11 10:30:00,65.77,66.03,65.66,66.03,67700.0,44.1609,44.3355,44.087,44.3355,67700.0
2014-09-11 11:00:00,66.05,66.13,65.89,66.08,55600.0,44.3489,44.4026,44.2415,44.369,55600.0
2014-09-11 11:30:00,66.09,66.26,66.04,66.25,79000.0,44.3757,44.4899,44.3422,44.4832,79000.0
2014-09-11 12:00:00,66.25,66.31,66.15,66.31,129900.0,44.4832,44.5235,44.416,44.5235,129900.0
2014-09-11 12:30:00,66.3,66.36,66.15,66.29,182300.0,44.5167,44.557,44.416,44.51,182300.0
2014-09-11 13:00:00,66.29,66.34,66.25,66.34,48100.0,44.51,44.5436,44.4832,44.5436,48100.0
2014-09-11 13:30:00,66.33,66.39,66.28,66.37,70700.0,44.5369,44.5772,44.5033,44.5637,70700.0
2014-09-11 14:00:00,66.36,66.4,66.25,66.33,50300.0,44.557,44.5839,44.4832,44.5369,50300.0
2014-09-11 14:30:00,66.32,66.33,66.13,66.13,182600.0,44.5302,44.5369,44.4026,44.4026,182600.0
2014-09-11 15:00:00,66.14,66.17,66.08,66.1,32000.0,44.4093,44.4295,44.369,44.3825,32000.0
2014-09-11 15:30:00,66.1,66.1,65.94,66.04,194900.0,44.3825,44.3825,44.275,44.3422,194900.0
2014-09-12 09:30:00,65.84,65.9,65.31,65.4,273900.0,44.2079,44.2482,43.852,43.9124,273900.0
2014-09-12 10:00:00,65.4,65.5,64.78,65.03,133800.0,43.9124,43.9796,43.4962,43.664,133800.0
2014-09-12 10:30:00,65.03,65.22,64.98,65.04,151700.0,43.664,43.7916,43.6304,43.6707,151700.0
2014-09-12 11:00:00,65.06,65.19,64.96,65.01,320300.0,43.6842,43.7714,43.617,43.6506,320300.0
2014-09-12 11:30:00,65.01,65.06,64.86,64.9,155600.0,43.6506,43.6842,43.5499,43.5767,155600.0
2014-09-12 12:00:00,64.91,65.0,64.84,64.89,39200.0,43.5834,43.6439,43.5364,43.57,39200.0
2014-09-12 12:30:00,64.91,64.92,64.53,64.59,85400.0,43.5834,43.5902,43.3283,43.3686,85400.0
2014-09-12 13:00:00,64.57,64.62,63.96,64.01,123900.0,43.3551,43.3887,42.9456,42.9791,123900.0
2014-09-12 13:30:00,64.0,64.0,63.69,63.95,118800.0,42.9724,42.9724,42.7643,42.9389,118800.0
2014-09-12 14:00:00,63.94,64.41,63.84,64.19,225800.0,42.9321,43.2477,42.865,43.1,225800.0
2014-09-12 14:30:00,64.18,64.18,63.95,64.09,246800.0,43.0933,43.0933,42.9389,43.0329,246800.0
2014-09-12 15:00:00,64.1,64.71,64.07,64.39,158100.0,43.0396,43.4491,43.0194,43.2343,158100.0
2014-09-12 15:30:00,64.38,64.45,64.19,64.39,354300.0,43.2276,43.2746,43.1,43.2343,354300.0
2014-09-15 09:30:00,64.25,64.45,63.96,64.19,95500.0,43.1403,43.2746,42.9456,43.1,95500.0
2014-09-15 10:00:00,64.22,64.57,64.05,64.29,106800.0,43.1201,43.3551,43.006,43.1671,106800.0
2014-09-15 10:30:00,64.32,64.36,63.91,63.97,65700.0,43.1873,43.2141,42.912,42.9523,65700.0
2014-09-15 11:00:00,63.99,64.0,63.58,63.63,82000.0,42.9657,42.9724,42.6904,42.724,82000.0
2014-09-15 11:30:00,63.63,63.76,63.53,63.53,42700.0,42.724,42.8113,42.6568,42.6568,42700.0
2014-09-15 12:00:00,63.54,63.56,63.21,63.3,58300.0,42.6636,42.677,42.442,42.5024,58300.0
2014-09-15 12:30:00,63.31,63.35,63.19,63.3,26200.0,42.5091,42.536,42.4286,42.5024,26200.0
2014-09-15 13:00:00,63.32,63.56,63.31,63.54,75000.0,42.5158,42.677,42.5091,42.6636,75000.0
2014-09-15 13:30:00,63.54,63.65,63.53,63.59,91900.0,42.6636,42.7374,42.6568,42.6971,91900.0
2014-09-15 14:00:00,63.57,63.71,63.57,63.69,80800.0,42.6837,42.7777,42.6837,42.7643,80800.0
2014-09-15 14:30:00,63.68,63.7,63.5,63.52,80300.0,42.7576,42.771,42.6367,42.6501,80300.0
2014-09-15 15:00:00,63.52,63.63,63.48,63.57,79000.0,42.6501,42.724,42.6233,42.6837,79000.0
2014-09-15 15:30:00,63.58,63.67,63.5,63.64,129000.0,42.6904,42.7508,42.6367,42.7307,129000.0
2014-09-16 09:30:00,63.52,64.09,63.26,64.07,57400.0,42.6501,43.0329,42.4756,43.0194,57400.0
2014-09-16 10:00:00,64.06,64.2,63.9,63.93,36500.0,43.0127,43.1067,42.9053,42.9254,36500.0
2014-09-16 10:30:00,63.92,63.97,63.8,63.8,36000.0,42.9187,42.9523,42.8381,42.8381,36000.0
2014-09-16 11:00:00,63.8,63.8,63.63,63.77,74200.0,42.8381,42.8381,42.724,42.818,74200.0
2014-09-16 11:30:00,63.77,63.83,63.6,63.62,201200.0,42.818,42.8583,42.7038,42.7173,201200.0
2014-09-16 12:00:00,63.62,63.75,63.6,63.74,188500.0,42.7173,42.8046,42.7038,42.7978,188500.0
2014-09-16 12:30:00,63.75,63.87,63.68,63.85,100900.0,42.8046,42.8851,42.7576,42.8717,100900.0
2014-09-16 13:00:00,63.87,63.9,63.79,63.85,39200.0,42.8851,42.9053,42.8314,42.8717,39200.0
2014-09-16 13:30:00,63.86,64.02,63.79,64.0,58500.0,42.8784,42.9859,42.8314,42.9724,58500.0
2014-09-16 14:00:00,63.99,64.0,63.91,63.98,41900.0,42.9657,42.9724,42.912,42.959,41900.0
2014-09-16 14:30:00,63.98,63.98,63.87,63.89,51000.0,42.959,42.959,42.8851,42.8986,51000.0
2014-09-16 15:00:00,63.89,63.99,63.86,63.98,55600.0,42.8986,42.9657,42.8784,42.959,55600.0
2014-09-16 15:30:00,63.97,63.98,63.87,63.92,115400.0,42.9523,42.959,42.8851,42.9187,115400.0
2014-09-17 09:30:00,64.18,64.47,63.86,63.93,56200.0,43.0933,43.288,42.8784,42.9254,56200.0
2014-09-17 10:00:00,63.92,63.97,63.61,63.72,24100.0,42.9187,42.9523,42.7106,42.7844,24100.0
2014-09-17 10:30:00,63.68,63.83,63.59,63.83,27000.0,42.7576,42.8583,42.6971,42.8583,27000.0
2014-09-17 11:00:00,63.8,63.84,63.73,63.83,32100.0,42.8381,42.865,42.7911,42.8583,32100.0
2014-09-17 11:30:00,63.82,63.88,63.7,63.72,40300.0,42.8516,42.8919,42.771,42.7844,40300.0
2014-09-17 12:00:00,63.72,63.73,63.48,63.52,42700.0,42.7844,42.7911,42.6233,42.6501,42700.0
2014-09-17 12:30:00,63.51,63.57,63.47,63.54,22500.0,42.6434,42.6837,42.6166,42.6636,22500.0
2014-09-17 13:00:00,63.55,63.62,63.54,63.6,22600.0,42.6703,42.7173,42.6636,42.7038,22600.0
2014-09-17 13:30:00,63.6,63.91,63.59,63.9,165700.0,42.7038,42.912,42.6971,42.9053,165700.0
2014-09-17 14:00:00,63.89,64.04,63.49,63.79,72500.0,42.8986,42.9993,42.63,42.8314,72500.0
2014-09-17 14:30:00,63.78,63.87,63.65,63.84,132900.0,42.8247,42.8851,42.7374,42.865,132900.0
2014-09-17 15:00:00,63.85,64.14,63.85,63.94,107600.0,42.8717,43.0664,42.8717,42.9321,107600.0
2014-09-17 15:30:00,63.97,63.97,63.4,63.48,298200.0,42.9523,42.9523,42.5696,42.6233,298200.0
2014-09-18 09:30:00,63.67,63.71,62.53,62.89,97600.0,42.7508,42.7777,41.9854,42.2271,97600.0
2014-09-18 10:00:00,62.84,62.89,62.54,62.54,74800.0,42.1935,42.2271,41.9921,41.9921,74800.0
2014-09-18 10:30:00,62.54,62.93,62.54,62.79,52200.0,41.9921,42.254,41.9921,42.16,52200.0
2014-09-18 11:00:00,62.77,62.81,62.62,62.79,41100.0,42.1465,42.1734,42.0458,42.16,41100.0
2014-09-18 11:30:00,62.79,62.87,62.75,62.78,50100.0,42.16,42.2137,42.1331,42.1533,50100.0
2014-09-18 12:00:00,62.8,62.89,62.72,62.84,65900.0,42.1667,42.2271,42.113,42.1935,65900.0
2014-09-18 12:30:00,62.84,63.1,62.82,63.09,88600.0,42.1935,42.3681,42.1801,42.3614,88600.0
2014-09-18 13:00:00,63.09,63.15,62.96,63.04,57000.0,42.3614,42.4017,42.2741,42.3278,57000.0
2014-09-18 13:30:00,63.04,63.2,63.01,63.14,58300.0,42.3278,42.4353,42.3077,42.395,58300.0
2014-09-18 14:00:00,63.15,63.27,63.05,63.06,67700.0,42.4017,42.4823,42.3346,42.3413,67700.0
2014-09-18 14:30:00,63.06,63.26,63.06,63.06,60800.0,42.3413,42.4756,42.3413,42.3413,60800.0
2014-09-18 15:00:00,63.09,63.12,62.87,62.91,54900.0,42.3614,42.3816,42.2137,42.2406,54900.0
2014-09-18 15:30:00,62.91,62.99,62.8,62.85,179400.0,42.2406,42.2943,42.1667,42.2003,179400.0
2014-09-19 09:30:00,63.05,63.31,63.0,63.12,64900.0,42.3346,42.5091,42.301,42.3816,64900.0
2014-09-19 10:00:00,63.14,63.35,63.06,63.07,17900.0,42.395,42.536,42.3413,42.348,17900.0
2014-09-19 10:30:00,63.04,63.09,62.91,62.95,19000.0,42.3278,42.3614,42.2406,42.2674,19000.0
2014-09-19 11:00:00,62.96,63.07,62.93,63.05,16900.0,42.2741,42.348,42.254,42.3346,16900.0
2014-09-19 11:30:00,63.05,63.08,62.91,62.98,24600.0,42.3346,42.3547,42.2406,42.2876,24600.0
2014-09-19 12:00:00,62.98,63.25,62.92,63.25,40000.0,42.2876,42.4688,42.2473,42.4688,40000.0
2014-09-19 12:30:00,63.24,63.26,63.05,63.07,29500.0,42.4621,42.4756,42.3346,42.348,29500.0
2014-09-19 13:00:00,63.09,63.18,63.03,63.17,16200.0,42.3614,42.4218,42.3211,42.4151,16200.0
2014-09-19 13:30:00,63.18,63.19,63.11,63.12,16500.0,42.4218,42.4286,42.3748,42.3816,16500.0
2014-09-19 14:00:00,63.11,63.21,63.08,63.2,14800.0,42.3748,42.442,42.3547,42.4353,14800.0
2014-09-19 14:30:00,63.19,63.27,63.16,63.25,26900.0,42.4286,42.4823,42.4084,42.4688,26900.0
2014-09-19 15:00:00,63.27,63.34,63.19,63.21,37000.0,42.4823,42.5293,42.4286,42.442,37000.0
2014-09-19 15:30:00,63.21,63.21,62.94,62.97,281000.0,42.442,42.442,42.2607,42.2808,281000.0
2014-09-22 09:30:00,62.96,63.11,62.57,62.66,48000.0,42.2741,42.3748,42.0123,42.0727,48000.0
2014-09-22 10:00:00,62.68,62.99,62.64,62.72,28900.0,42.0861,42.2943,42.0593,42.113,28900.0
2014-09-22 10:30:00,62.76,62.79,62.63,62.73,30600.0,42.1398,42.16,42.0525,42.1197,30600.0
2014-09-22 11:00:00,62.74,62.77,62.55,62.57,24500.0,42.1264,42.1465,41.9988,42.0123,24500.0
2014-09-22 11:30:00,62.62,62.69,62.52,62.52,24200.0,42.0458,42.0928,41.9787,41.9787,24200.0
2014-09-22 12:00:00,62.54,62.57,62.47,62.52,30400.0,41.9921,42.0123,41.9451,41.9787,30400.0
2014-09-22 12:30:00,62.54,62.57,62.5,62.51,31900.0,41.9921,42.0123,41.9653,41.972,31900.0
2014-09-22 13:00:00,62.51,62.73,62.51,62.68,22400.0,41.972,42.1197,41.972,42.0861,22400.0
2014-09-22 13:30:00,62.67,62.79,62.67,62.79,33400.0,42.0794,42.16,42.0794,42.16,33400.0
2014-09-22 14:00:00,62.8,62.82,62.72,62.77,39100.0,42.1667,42.1801,42.113,42.1465,39100.0
2014-09-22 14:30:00,62.77,62.87,62.76,62.85,26800.0,42.1465,42.2137,42.1398,42.2003,26800.0
2014-09-22 15:00:00,62.86,62.89,62.72,62.72,26200.0,42.207,42.2271,42.113,42.113,26200.0
2014-09-22 15:30:00,62.74,62.75,62.59,62.62,88800.0,42.1264,42.1331,42.0257,42.0458,88800.0
2014-09-23 09:30:00,62.64,62.89,62.2,62.31,62100.0,42.0593,42.2271,41.7638,41.8377,62100.0
2014-09-23 10:00:00,62.34,62.4,62.06,62.13,104300.0,41.8578,41.8981,41.6698,41.7168,104300.0
2014-09-23 10:30:00,62.12,62.3,61.9,62.28,191900.0,41.7101,41.831,41.5624,41.8175,191900.0
2014-09-23 11:00:00,62.34,62.42,62.25,62.27,25300.0,41.8578,41.9115,41.7974,41.8108,25300.0
2014-09-23 11:30:00,62.35,62.41,62.05,62.05,31700.0,41.8645,41.9048,41.6631,41.6631,31700.0
2014-09-23 12:00:00,62.05,62.24,62.04,62.21,35200.0,41.6631,41.7907,41.6564,41.7705,35200.0
2014-09-23 12:30:00,62.22,62.34,62.19,62.34,27700.0,41.7773,41.8578,41.7571,41.8578,27700.0
2014-09-23 13:00:00,62.33,62.37,62.15,62.21,74600.0,41.8511,41.878,41.7303,41.7705,74600.0
2014-09-23 13:30:00,62.23,62.35,62.18,62.18,19200.0,41.784,41.8645,41.7504,41.7504,19200.0
2014-09-23 14:00:00,62.18,62.18,61.91,61.98,44100.0,41.7504,41.7504,41.5691,41.6161,44100.0
2014-09-23 14:30:00,61.98,61.99,61.81,61.9,60000.0,41.6161,41.6228,41.502,41.5624,60000.0
2014-09-23 15:00:00,61.9,62.03,61.9,62.0,44100.0,41.5624,41.6497,41.5624,41.6295,44100.0
2014-09-23 15:30:00,62.03,62.03,61.67,61.69,133400.0,41.6497,41.6497,41.408,41.4214,133400.0
2014-09-24 09:30:00,61.69,62.16,61.38,61.38,54300.0,41.4214,41.737,41.2132,41.2132,54300.0
2014-09-24 10:00:00,61.42,61.77,61.4,61.67,43000.0,41.2401,41.4751,41.2267,41.408,43000.0
2014-09-24 10:30:00,61.66,61.92,61.64,61.82,32000.0,41.4012,41.5758,41.3878,41.5087,32000.0
2014-09-24 11:00:00,61.83,61.85,61.77,61.84,54200.0,41.5154,41.5288,41.4751,41.5221,54200.0
2014-09-24 11:30:00,61.86,62.15,61.85,61.85,39600.0,41.5355,41.7303,41.5288,41.5288,39600.0
2014-09-24 12:00:00,61.85,61.96,61.79,61.9,39800.0,41.5288,41.6027,41.4885,41.5624,39800.0
2014-09-24 12:30:00,61.89,61.91,61.78,61.82,19700.0,41.5557,41.5691,41.4818,41.5087,19700.0
2014-09-24 13:00:00,61.83,61.84,61.77,61.81,23300.0,41.5154,41.5221,41.4751,41.502,23300.0
2014-09-24 13:30:00,61.82,61.96,61.8,61.87,48900.0,41.5087,41.6027,41.4952,41.5422,48900.0
2014-09-24 14:00:00,61.89,61.9,61.77,61.81,34900.0,41.5557,41.5624,41.4751,41.502,34900.0
2014-09-24 14:30:00,61.84,61.99,61.81,61.95,32400.0,41.5221,41.6228,41.502,41.596,32400.0
2014-09-24 15:00:00,61.95,62.1,61.95,61.97,54200.0,41.596,41.6967,41.596,41.6094,54200.0
2014-09-24 15:30:00,61.95,61.96,61.63,61.72,164000.0,41.596,41.6027,41.3811,41.4415,164000.0
2014-09-25 09:30:00,61.78,62.12,61.75,61.94,45000.0,41.4818,41.7101,41.4617,41.5892,45000.0
2014-09-25 10:00:00,61.97,62.0,61.69,61.69,40600.0,41.6094,41.6295,41.4214,41.4214,40600.0
2014-09-25 10:30:00,61.72,61.83,61.56,61.64,37000.0,41.4415,41.5154,41.3341,41.3878,37000.0
2014-09-25 11:00:00,61.65,61.82,61.63,61.81,31300.0,41.3945,41.5087,41.3811,41.502,31300.0
2014-09-25 11:30:00,61.8,61.82,61.66,61.74,26700.0,41.4952,41.5087,41.4012,41.455,26700.0
2014-09-25 12:00:00,61.78,61.85,61.71,61.75,21200.0,41.4818,41.5288,41.4348,41.4617,21200.0
2014-09-25 12:30:00,61.76,61.9,61.75,61.8,17500.0,41.4684,41.5624,41.4617,41.4952,17500.0
2014-09-25 13:00:00,61.82,61.99,61.78,61.99,19200.0,41.5087,41.6228,41.4818,41.6228,19200.0
2014-09-25 13:30:00,62.0,62.0,61.74,61.83,61400.0,41.6295,41.6295,41.455,41.5154,61400.0
2014-09-25 14:00:00,61.85,61.93,61.77,61.92,26500.0,41.5288,41.5825,41.4751,41.5758,26500.0
2014-09-25 14:30:00,61.92,62.05,61.87,61.91,35300.0,41.5758,41.6631,41.5422,41.5691,35300.0
2014-09-25 15:00:00,61.91,61.96,61.81,61.83,43000.0,41.5691,41.6027,41.502,41.5154,43000.0
2014-09-25 15:30:00,61.84,61.95,61.77,61.77,89000.0,41.5221,41.596,41.4751,41.4751,89000.0
2014-09-26 09:30:00,61.79,61.97,61.33,61.76,38500.0,41.4885,41.6094,41.1797,41.4684,38500.0
2014-09-26 10:00:00,61.83,62.2,61.79,62.16,20600.0,41.5154,41.7638,41.4885,41.737,20600.0
2014-09-26 10:30:00,62.15,62.22,61.96,62.12,19900.0,41.7303,41.7773,41.6027,41.7101,19900.0
2014-09-26 11:00:00,62.14,62.16,61.97,62.09,38500.0,41.7235,41.737,41.6094,41.69,38500.0
2014-09-26 11:30:00,62.09,62.16,62.0,62.15,12300.0,41.69,41.737,41.6295,41.7303,12300.0
2014-09-26 12:00:00,62.14,62.22,62.08,62.22,22900.0,41.7235,41.7773,41.6833,41.7773,22900.0
2014-09-26 12:30:00,62.21,62.24,62.07,62.14,20700.0,41.7705,41.7907,41.6765,41.7235,20700.0
2014-09-26 13:00:00,62.14,62.16,62.07,62.14,17800.0,41.7235,41.737,41.6765,41.7235,17800.0
2014-09-26 13:30:00,62.15,62.15,62.05,62.08,14500.0,41.7303,41.7303,41.6631,41.6833,14500.0
2014-09-26 14:00:00,62.09,62.33,62.08,62.32,18100.0,41.69,41.8511,41.6833,41.8444,18100.0
2014-09-26 14:30:00,62.33,62.45,62.33,62.34,35100.0,41.8511,41.9317,41.8511,41.8578,35100.0
2014-09-26 15:00:00,62.33,62.45,62.31,62.38,43600.0,41.8511,41.9317,41.8377,41.8847,43600.0
2014-09-26 15:30:00,62.38,62.39,62.18,62.35,76600.0,41.8847,41.8914,41.7504,41.8645,76600.0
2014-09-29 09:30:00,62.13,62.24,61.69,61.82,100600.0,41.7168,41.7907,41.4214,41.5087,100600.0
2014-09-29 10:00:00,61.8,61.83,61.45,61.76,54400.0,41.4952,41.5154,41.2602,41.4684,54400.0
2014-09-29 10:30:00,61.78,61.98,61.77,61.9,28000.0,41.4818,41.6161,41.4751,41.5624,28000.0
2014-09-29 11:00:00,61.89,62.24,61.89,62.2,14100.0,41.5557,41.7907,41.5557,41.7638,14100.0
2014-09-29 11:30:00,62.22,62.25,62.1,62.16,22900.0,41.7773,41.7974,41.6967,41.737,22900.0
2014-09-29 12:00:00,62.15,62.15,62.02,62.03,13300.0,41.7303,41.7303,41.643,41.6497,13300.0
2014-09-29 12:30:00,62.01,62.03,61.88,61.96,20400.0,41.6363,41.6497,41.549,41.6027,20400.0
2014-09-29 13:00:00,61.94,62.18,61.94,62.16,16400.0,41.5892,41.7504,41.5892,41.737,16400.0
2014-09-29 13:30:00,62.16,62.2,62.05,62.06,77900.0,41.737,41.7638,41.6631,41.6698,77900.0
2014-09-29 14:00:00,62.06,62.24,62.05,62.2,18700.0,41.6698,41.7907,41.6631,41.7638,18700.0
2014-09-29 14:30:00,62.19,62.36,62.17,62.35,20600.0,41.7571,41.8713,41.7437,41.8645,20600.0
2014-09-29 15:00:00,62.36,62.52,62.35,62.52,17200.0,41.8713,41.9787,41.8645,41.9787,17200.0
2014-09-29 15:30:00,62.51,62.57,62.42,62.54,64200.0,41.972,42.0123,41.9115,41.9921,64200.0
2014-09-30 09:30:00,62.48,62.52,61.85,62.19,25600.0,41.9518,41.9787,41.5288,41.7571,25600.0
2014-09-30 10:00:00,62.22,62.67,62.17,62.46,18100.0,41.7773,42.0794,41.7437,41.9384,18100.0
2014-09-30 10:30:00,62.49,62.68,62.48,62.55,17200.0,41.9585,42.0861,41.9518,41.9988,17200.0
2014-09-30 11:00:00,62.53,62.58,62.46,62.58,20300.0,41.9854,42.019,41.9384,42.019,20300.0
2014-09-30 11:30:00,62.57,62.62,62.47,62.57,23100.0,42.0123,42.0458,41.9451,42.0123,23100.0
2014-09-30 12:00:00,62.55,62.63,62.55,62.62,21300.0,41.9988,42.0525,41.9988,42.0458,21300.0
2014-09-30 12:30:00,62.61,62.64,62.55,62.59,26400.0,42.0391,42.0593,41.9988,42.0257,26400.0
2014-09-30 13:00:00,62.6,62.66,62.57,62.61,35000.0,42.0324,42.0727,42.0123,42.0391,35000.0
2014-09-30 13:30:00,62.62,62.62,62.25,62.4,22700.0,42.0458,42.0458,41.7974,41.8981,22700.0
2014-09-30 14:00:00,62.41,62.53,62.39,62.47,20200.0,41.9048,41.9854,41.8914,41.9451,20200.0
2014-09-30 14:30:00,62.47,62.48,62.33,62.4,31700.0,41.9451,41.9518,41.8511,41.8981,31700.0
2014-09-30 15:00:00,62.38,62.59,62.35,62.57,77700.0,41.8847,42.0257,41.8645,42.0123,77700.0
2014-09-30 15:30:00,62.6,62.62,62.39,62.39,129900.0,42.0324,42.0458,41.8914,41.8914,129900.0
2014-10-01 09:30:00,62.42,62.75,62.19,62.75,39400.0,41.9115,42.1331,41.7571,42.1331,39400.0
2014-10-01 10:00:00,62.74,62.98,62.56,62.97,50300.0,42.1264,42.2876,42.0055,42.2808,50300.0
2014-10-01 10:30:00,62.95,63.0,62.65,62.96,70100.0,42.2674,42.301,42.066,42.2741,70100.0
2014-10-01 11:00:00,62.95,63.24,62.95,63.19,74600.0,42.2674,42.4621,42.2674,42.4286,74600.0
2014-10-01 11:30:00,63.18,63.34,63.16,63.31,59200.0,42.4218,42.5293,42.4084,42.5091,59200.0
2014-10-01 12:00:00,63.31,63.54,63.24,63.34,76900.0,42.5091,42.6636,42.4621,42.5293,76900.0
2014-10-01 12:30:00,63.34,63.34,63.13,63.25,68500.0,42.5293,42.5293,42.3883,42.4688,68500.0
2014-10-01 13:00:00,63.22,63.33,63.03,63.22,63100.0,42.4487,42.5226,42.3211,42.4487,63100.0
2014-10-01 13:30:00,63.22,63.23,63.08,63.15,41500.0,42.4487,42.4554,42.3547,42.4017,41500.0
2014-10-01 14:00:00,63.16,63.2,63.11,63.18,64900.0,42.4084,42.4353,42.3748,42.4218,64900.0
2014-10-01 14:30:00,63.19,63.19,62.87,62.88,71700.0,42.4286,42.4286,42.2137,42.2204,71700.0
2014-10-01 15:00:00,62.89,62.92,62.78,62.8,112100.0,42.2271,42.2473,42.1533,42.1667,112100.0
2014-10-01 15:30:00,62.8,62.94,62.79,62.83,401200.0,42.1667,42.2607,42.16,42.1868,401200.0
2014-10-02 09:30:00,62.74,63.25,62.74,63.25,44600.0,42.1264,42.4688,42.1264,42.4688,44600.0
2014-10-02 10:00:00,63.22,63.33,63.0,63.3,32100.0,42.4487,42.5226,42.301,42.5024,32100.0
2014-10-02 10:30:00,63.28,63.28,63.08,63.14,45200.0,42.489,42.489,42.3547,42.395,45200.0
2014-10-02 11:00:00,63.14,63.16,62.94,63.02,57800.0,42.395,42.4084,42.2607,42.3144,57800.0
2014-10-02 11:30:00,63.02,63.02,62.55,62.69,131800.0,42.3144,42.3144,41.9988,42.0928,131800.0
2014-10-02 12:00:00,62.69,62.74,62.57,62.58,97900.0,42.0928,42.1264,42.0123,42.019,97900.0
2014-10-02 12:30:00,62.58,62.6,62.33,62.51,47700.0,42.019,42.0324,41.8511,41.972,47700.0
2014-10-02 13:00:00,62.52,62.74,62.48,62.7,59500.0,41.9787,42.1264,41.9518,42.0995,59500.0
2014-10-02 13:30:00,62.7,62.77,62.61,62.66,79500.0,42.0995,42.1465,42.0391,42.0727,79500.0
2014-10-02 14:00:00,62.66,62.79,62.62,62.71,57400.0,42.0727,42.16,42.0458,42.1063,57400.0
2014-10-02 14:30:00,62.71,62.78,62.62,62.76,45200.0,42.1063,42.1533,42.0458,42.1398,45200.0
2014-10-02 15:00:00,62.76,62.84,62.73,62.8,52400.0,42.1398,42.1935,42.1197,42.1667,52400.0
2014-10-02 15:30:00,62.78,62.89,62.74,62.8,92400.0,42.1533,42.2271,42.1264,42.1667,92400.0
2014-10-03 09:30:00,63.14,63.27,62.66,62.76,23300.0,42.395,42.4823,42.0727,42.1398,23300.0
2014-10-03 10:00:00,62.74,63.06,62.74,63.0,17800.0,42.1264,42.3413,42.1264,42.301,17800.0
2014-10-03 10:30:00,63.0,63.01,62.5,62.67,47900.0,42.301,42.3077,41.9653,42.0794,47900.0
2014-10-03 11:00:00,62.62,62.71,62.49,62.55,49800.0,42.0458,42.1063,41.9585,41.9988,49800.0
2014-10-03 11:30:00,62.57,62.59,62.3,62.45,62700.0,42.0123,42.0257,41.831,41.9317,62700.0
2014-10-03 12:00:00,62.45,62.61,62.41,62.56,29700.0,41.9317,42.0391,41.9048,42.0055,29700.0
2014-10-03 12:30:00,62.57,62.63,62.53,62.6,21500.0,42.0123,42.0525,41.9854,42.0324,21500.0
2014-10-03 13:00:00,62.62,62.75,62.61,62.75,16000.0,42.0458,42.1331,42.0391,42.1331,16000.0
2014-10-03 13:30:00,62.75,62.87,62.71,62.83,21300.0,42.1331,42.2137,42.1063,42.1868,21300.0
2014-10-03 14:00:00,62.84,62.98,62.84,62.9,26100.0,42.1935,42.2876,42.1935,42.2338,26100.0
2014-10-03 14:30:00,62.91,62.95,62.88,62.91,28400.0,42.2406,42.2674,42.2204,42.2406,28400.0
2014-10-03 15:00:00,62.9,62.92,62.83,62.83,32200.0,42.2338,42.2473,42.1868,42.1868,32200.0
2014-10-03 15:30:00,62.83,62.91,62.83,62.85,60100.0,42.1868,42.2406,42.1868,42.2003,60100.0
2014-10-06 09:30:00,62.86,63.03,62.84,62.94,82500.0,42.207,42.3211,42.1935,42.2607,82500.0
2014-10-06 10:00:00,62.91,63.27,62.91,63.08,94500.0,42.2406,42.4823,42.2406,42.3547,94500.0
2014-10-06 10:30:00,63.09,63.12,63.0,63.03,51700.0,42.3614,42.3816,42.301,42.3211,51700.0
2014-10-06 11:00:00,63.01,63.06,62.75,62.81,122000.0,42.3077,42.3413,42.1331,42.1734,122000.0
2014-10-06 11:30:00,62.82,62.96,62.78,62.83,38700.0,42.1801,42.2741,42.1533,42.1868,38700.0
2014-10-06 12:00:00,62.83,62.94,62.78,62.87,32300.0,42.1868,42.2607,42.1533,42.2137,32300.0
2014-10-06 12:30:00,62.86,62.88,62.66,62.73,21800.0,42.207,42.2204,42.0727,42.1197,21800.0
2014-10-06 13:00:00,62.7,62.85,62.67,62.83,32100.0,42.0995,42.2003,42.0794,42.1868,32100.0
2014-10-06 13:30:00,62.85,62.88,62.79,62.82,102000.0,42.2003,42.2204,42.16,42.1801,102000.0
2014-10-06 14:00:00,62.83,62.83,62.69,62.71,65100.0,42.1868,42.1868,42.0928,42.1063,65100.0
2014-10-06 14:30:00,62.71,62.8,62.62,62.66,176600.0,42.1063,42.1667,42.0458,42.0727,176600.0
2014-10-06 15:00:00,62.67,62.83,62.64,62.81,73900.0,42.0794,42.1868,42.0593,42.1734,73900.0
2014-10-06 15:30:00,62.82,62.88,62.74,62.75,154600.0,42.1801,42.2204,42.1264,42.1331,154600.0
2014-10-07 09:30:00,62.7,62.9,62.41,62.76,70500.0,42.0995,42.2338,41.9048,42.1398,70500.0
2014-10-07 10:00:00,62.75,62.76,62.56,62.65,64600.0,42.1331,42.1398,42.0055,42.066,64600.0
2014-10-07 10:30:00,62.68,62.84,62.65,62.78,89900.0,42.0861,42.1935,42.066,42.1533,89900.0
2014-10-07 11:00:00,62.78,62.81,62.64,62.64,19200.0,42.1533,42.1734,42.0593,42.0593,19200.0
2014-10-07 11:30:00,62.63,62.84,62.56,62.84,18200.0,42.0525,42.1935,42.0055,42.1935,18200.0
2014-10-07 12:00:00,62.8,63.05,62.8,63.0,26100.0,42.1667,42.3346,42.1667,42.301,26100.0
2014-10-07 12:30:00,63.02,63.02,62.9,63.01,19000.0,42.3144,42.3144,42.2338,42.3077,19000.0
2014-10-07 13:00:00,62.99,63.0,62.88,62.98,12200.0,42.2943,42.301,42.2204,42.2876,12200.0
2014-10-07 13:30:00,62.99,62.99,62.88,62.9,17800.0,42.2943,42.2943,42.2204,42.2338,17800.0
2014-10-07 14:00:00,62.91,62.96,62.61,62.62,43000.0,42.2406,42.2741,42.0391,42.0458,43000.0
2014-10-07 14:30:00,62.63,62.63,62.53,62.56,29500.0,42.0525,42.0525,41.9854,42.0055,29500.0
2014-10-07 15:00:00,62.56,62.65,62.49,62.55,34600.0,42.0055,42.066,41.9585,41.9988,34600.0
2014-10-07 15:30:00,62.55,62.6,62.39,62.43,104600.0,41.9988,42.0324,41.8914,41.9183,104600.0
2014-10-08 09:30:00,62.5,62.99,62.35,62.89,80500.0,41.9653,42.2943,41.8645,42.2271,80500.0
2014-10-08 10:00:00,62.93,62.96,62.82,62.89,44700.0,42.254,42.2741,42.1801,42.2271,44700.0
2014-10-08 10:30:00,62.9,62.97,62.44,62.49,33700.0,42.2338,42.2808,41.925,41.9585,33700.0
2014-10-08 11:00:00,62.48,62.51,62.35,62.48,20000.0,41.9518,41.972,41.8645,41.9518,20000.0
2014-10-08 11:30:00,62.5,62.92,62.48,62.9,18500.0,41.9653,42.2473,41.9518,42.2338,18500.0
2014-10-08 12:00:00,62.9,63.12,62.87,62.96,37800.0,42.2338,42.3816,42.2137,42.2741,37800.0
2014-10-08 12:30:00,62.96,63.08,62.96,63.0,44600.0,42.2741,42.3547,42.2741,42.301,44600.0
2014-10-08 13:00:00,63.02,63.11,62.99,63.01,35600.0,42.3144,42.3748,42.2943,42.3077,35600.0
2014-10-08 13:30:00,63.0,63.18,62.98,63.17,69600.0,42.301,42.4218,42.2876,42.4151,69600.0
2014-10-08 14:00:00,63.19,63.48,63.12,63.47,58200.0,42.4286,42.6233,42.3816,42.6166,58200.0
2014-10-08 14:30:00,63.47,63.53,63.0,63.0,122300.0,42.6166,42.6568,42.301,42.301,122300.0
2014-10-08 15:00:00,63.01,63.13,62.97,63.11,128200.0,42.3077,42.3883,42.2808,42.3748,128200.0
2014-10-08 15:30:00,63.11,63.26,62.96,63.24,260600.0,42.3748,42.4756,42.2741,42.4621,260600.0
2014-10-09 09:30:00,63.28,64.29,63.28,64.1,90900.0,42.489,43.1671,42.489,43.0396,90900.0
2014-10-09 10:00:00,64.1,64.34,64.05,64.34,65600.0,43.0396,43.2007,43.006,43.2007,65600.0
2014-10-09 10:30:00,64.32,64.44,64.17,64.19,48500.0,43.1873,43.2679,43.0866,43.1,48500.0
2014-10-09 11:00:00,64.19,64.3,64.13,64.26,57000.0,43.1,43.1739,43.0597,43.147,57000.0
2014-10-09 11:30:00,64.27,64.27,63.83,63.9,49200.0,43.1537,43.1537,42.8583,42.9053,49200.0
2014-10-09 12:00:00,63.91,63.93,63.53,63.56,49900.0,42.912,42.9254,42.6568,42.677,49900.0
2014-10-09 12:30:00,63.54,63.97,63.46,63.97,31400.0,42.6636,42.9523,42.6098,42.9523,31400.0
2014-10-09 13:00:00,63.94,64.0,63.71,63.96,71400.0,42.9321,42.9724,42.7777,42.9456,71400.0
2014-10-09 13:30:00,63.94,64.04,63.83,63.9,35000.0,42.9321,42.9993,42.8583,42.9053,35000.0
2014-10-09 14:00:00,63.9,63.95,63.7,63.88,42400.0,42.9053,42.9389,42.771,42.8919,42400.0
2014-10-09 14:30:00,63.88,63.9,63.5,63.56,51700.0,42.8919,42.9053,42.6367,42.677,51700.0
2014-10-09 15:00:00,63.56,63.61,63.45,63.51,88900.0,42.677,42.7106,42.6031,42.6434,88900.0
2014-10-09 15:30:00,63.51,63.75,63.5,63.55,138600.0,42.6434,42.8046,42.6367,42.6703,138600.0
2014-10-10 09:30:00,63.58,64.31,63.58,64.0,66800.0,42.6904,43.1806,42.6904,42.9724,66800.0
2014-10-10 10:00:00,64.02,64.02,63.43,63.45,45200.0,42.9859,42.9859,42.5897,42.6031,45200.0
2014-10-10 10:30:00,63.44,63.55,63.16,63.48,56900.0,42.5964,42.6703,42.4084,42.6233,56900.0
2014-10-10 11:00:00,63.51,63.63,63.18,63.2,39200.0,42.6434,42.724,42.4218,42.4353,39200.0
2014-10-10 11:30:00,63.2,63.45,63.18,63.35,28500.0,42.4353,42.6031,42.4218,42.536,28500.0
2014-10-10 12:00:00,63.34,63.45,63.28,63.43,50000.0,42.5293,42.6031,42.489,42.5897,50000.0
2014-10-10 12:30:00,63.45,63.6,63.45,63.5,50700.0,42.6031,42.7038,42.6031,42.6367,50700.0
2014-10-10 13:00:00,63.5,63.54,63.38,63.4,26800.0,42.6367,42.6636,42.5561,42.5696,26800.0
2014-10-10 13:30:00,63.4,63.42,63.26,63.42,51600.0,42.5696,42.583,42.4756,42.583,51600.0
2014-10-10 14:00:00,63.42,63.55,63.42,63.47,50100.0,42.583,42.6703,42.583,42.6166,50100.0
2014-10-10 14:30:00,63.47,63.5,63.16,63.24,45800.0,42.6166,42.6367,42.4084,42.4621,45800.0
2014-10-10 15:00:00,63.24,63.25,63.08,63.1,63900.0,42.4621,42.4688,42.3547,42.3681,63900.0
2014-10-10 15:30:00,63.1,63.12,62.79,62.82,136400.0,42.3681,42.3816,42.16,42.1801,136400.0
2014-10-13 09:30:00,62.96,63.51,62.61,63.44,72700.0,42.2741,42.6434,42.0391,42.5964,72700.0
2014-10-13 10:00:00,63.52,63.7,63.34,63.34,53300.0,42.6501,42.771,42.5293,42.5293,53300.0
2014-10-13 10:30:00,63.32,63.6,63.25,63.57,32700.0,42.5158,42.7038,42.4688,42.6837,32700.0
2014-10-13 11:00:00,63.57,63.59,63.27,63.36,52900.0,42.6837,42.6971,42.4823,42.5427,52900.0
2014-10-13 11:30:00,63.35,63.58,63.19,63.53,27000.0,42.536,42.6904,42.4286,42.6568,27000.0
2014-10-13 12:00:00,63.59,63.75,63.45,63.75,34400.0,42.6971,42.8046,42.6031,42.8046,34400.0
2014-10-13 12:30:00,63.81,63.95,63.74,63.87,21900.0,42.8448,42.9389,42.7978,42.8851,21900.0
2014-10-13 13:00:00,63.88,63.9,63.64,63.71,28500.0,42.8919,42.9053,42.7307,42.7777,28500.0
2014-10-13 13:30:00,63.69,63.82,63.54,63.57,27800.0,42.7643,42.8516,42.6636,42.6837,27800.0
2014-10-13 14:00:00,63.57,63.85,63.57,63.84,37900.0,42.6837,42.8717,42.6837,42.865,37900.0
2014-10-13 14:30:00,63.85,63.88,63.69,63.75,24000.0,42.8717,42.8919,42.7643,42.8046,24000.0
2014-10-13 15:00:00,63.75,63.78,63.63,63.64,30500.0,42.8046,42.8247,42.724,42.7307,30500.0
2014-10-13 15:30:00,63.62,63.64,63.3,63.3,139900.0,42.7173,42.7307,42.5024,42.5024,139900.0
2014-10-14 09:30:00,63.42,64.33,63.41,64.33,45300.0,42.583,43.194,42.5763,43.194,45300.0
2014-10-14 10:00:00,64.24,64.61,64.03,64.56,48300.0,43.1336,43.382,42.9926,43.3484,48300.0
2014-10-14 10:30:00,64.59,64.97,64.52,64.9,78500.0,43.3686,43.6237,43.3216,43.5767,78500.0
2014-10-14 11:00:00,64.89,64.92,64.48,64.53,89000.0,43.57,43.5902,43.2947,43.3283,89000.0
2014-10-14 11:30:00,64.55,64.92,64.45,64.74,39700.0,43.3417,43.5902,43.2746,43.4693,39700.0
2014-10-14 12:00:00,64.76,65.0,64.64,64.7,28400.0,43.4827,43.6439,43.4021,43.4424,28400.0
2014-10-14 12:30:00,64.69,64.81,64.53,64.65,30700.0,43.4357,43.5163,43.3283,43.4089,30700.0
2014-10-14 13:00:00,64.66,64.78,64.56,64.56,32200.0,43.4156,43.4962,43.3484,43.3484,32200.0
2014-10-14 13:30:00,64.59,64.64,64.41,64.45,41600.0,43.3686,43.4021,43.2477,43.2746,41600.0
2014-10-14 14:00:00,64.49,64.54,64.14,64.14,29400.0,43.3014,43.335,43.0664,43.0664,29400.0
2014-10-14 14:30:00,64.13,64.31,64.11,64.26,30200.0,43.0597,43.1806,43.0463,43.147,30200.0
2014-10-14 15:00:00,64.29,64.3,63.96,64.15,40700.0,43.1671,43.1739,42.9456,43.0731,40700.0
2014-10-14 15:30:00,64.15,64.48,63.96,64.4,157500.0,43.0731,43.2947,42.9456,43.241,157500.0
2014-10-15 09:30:00,63.99,64.84,63.68,64.65,92500.0,42.9657,43.5364,42.7576,43.4089,92500.0
2014-10-15 10:00:00,64.55,64.81,64.3,64.38,128400.0,43.3417,43.5163,43.1739,43.2276,128400.0
2014-10-15 10:30:00,64.38,64.44,63.78,63.94,71100.0,43.2276,43.2679,42.8247,42.9321,71100.0
2014-10-15 11:00:00,63.92,64.0,63.6,63.61,53300.0,42.9187,42.9724,42.7038,42.7106,53300.0
2014-10-15 11:30:00,63.63,63.72,63.41,63.52,74000.0,42.724,42.7844,42.5763,42.6501,74000.0
2014-10-15 12:00:00,63.5,63.88,63.45,63.68,107400.0,42.6367,42.8919,42.6031,42.7576,107400.0
2014-10-15 12:30:00,63.71,63.99,63.55,63.61,27800.0,42.7777,42.9657,42.6703,42.7106,27800.0
2014-10-15 13:00:00,63.63,63.63,62.94,63.01,44700.0,42.724,42.724,42.2607,42.3077,44700.0
2014-10-15 13:30:00,62.96,63.52,62.96,63.4,54100.0,42.2741,42.6501,42.2741,42.5696,54100.0
2014-10-15 14:00:00,63.4,63.49,63.09,63.31,84500.0,42.5696,42.63,42.3614,42.5091,84500.0
2014-10-15 14:30:00,63.35,63.6,63.31,63.37,73200.0,42.536,42.7038,42.5091,42.5494,73200.0
2014-10-15 15:00:00,63.39,63.59,63.19,63.56,52500.0,42.5628,42.6971,42.4286,42.677,52500.0
2014-10-15 15:30:00,63.58,63.86,63.54,63.62,127000.0,42.6904,42.8784,42.6636,42.7173,127000.0
2014-10-16 09:30:00,63.18,63.67,62.81,63.18,294500.0,42.4218,42.7508,42.1734,42.4218,294500.0
2014-10-16 10:00:00,63.17,63.21,62.62,63.05,124600.0,42.4151,42.442,42.0458,42.3346,124600.0
2014-10-16 10:30:00,63.06,63.17,62.89,62.95,98500.0,42.3413,42.4151,42.2271,42.2674,98500.0
2014-10-16 11:00:00,62.92,63.12,62.87,62.91,77700.0,42.2473,42.3816,42.2137,42.2406,77700.0
2014-10-16 11:30:00,62.94,63.07,62.77,62.77,110300.0,42.2607,42.348,42.1465,42.1465,110300.0
2014-10-16 12:00:00,62.77,62.78,62.56,62.69,101800.0,42.1465,42.1533,42.0055,42.0928,101800.0
2014-10-16 12:30:00,62.69,62.99,62.62,62.94,67100.0,42.0928,42.2943,42.0458,42.2607,67100.0
2014-10-16 13:00:00,62.95,63.08,62.92,63.0,89800.0,42.2674,42.3547,42.2473,42.301,89800.0
2014-10-16 13:30:00,62.99,63.07,62.8,62.83,101400.0,42.2943,42.348,42.1667,42.1868,101400.0
2014-10-16 14:00:00,62.85,63.02,62.8,62.97,60000.0,42.2003,42.3144,42.1667,42.2808,60000.0
2014-10-16 14:30:00,62.98,63.01,62.65,62.76,132100.0,42.2876,42.3077,42.066,42.1398,132100.0
2014-10-16 15:00:00,62.74,63.02,62.71,63.0,80500.0,42.1264,42.3144,42.1063,42.301,80500.0
2014-10-16 15:30:00,63.0,63.1,62.87,63.0,258900.0,42.301,42.3681,42.2137,42.301,258900.0
2014-10-17 09:30:00,63.05,63.44,62.78,63.24,66500.0,42.3346,42.5964,42.1533,42.4621,66500.0
2014-10-17 10:00:00,63.18,63.8,63.11,63.8,34900.0,42.4218,42.8381,42.3748,42.8381,34900.0
2014-10-17 10:30:00,63.84,63.92,63.61,63.91,44900.0,42.865,42.9187,42.7106,42.912,44900.0
2014-10-17 11:00:00,63.9,64.39,63.89,64.39,63700.0,42.9053,43.2343,42.8986,43.2343,63700.0
2014-10-17 11:30:00,64.4,64.5,64.29,64.4,91200.0,43.241,43.3081,43.1671,43.241,91200.0
2014-10-17 12:00:00,64.4,64.45,64.15,64.32,100200.0,43.241,43.2746,43.0731,43.1873,100200.0
2014-10-17 12:30:00,64.33,64.52,64.25,64.45,96400.0,43.194,43.3216,43.1403,43.2746,96400.0
2014-10-17 13:00:00,64.45,64.48,64.28,64.28,44600.0,43.2746,43.2947,43.1604,43.1604,44600.0
2014-10-17 13:30:00,64.28,64.47,64.14,64.3,113100.0,43.1604,43.288,43.0664,43.1739,113100.0
2014-10-17 14:00:00,64.29,64.53,64.18,64.52,80400.0,43.1671,43.3283,43.0933,43.3216,80400.0
2014-10-17 14:30:00,64.52,64.64,64.45,64.53,115600.0,43.3216,43.4021,43.2746,43.3283,115600.0
2014-10-17 15:00:00,64.53,64.55,64.24,64.32,78000.0,43.3283,43.3417,43.1336,43.1873,78000.0
2014-10-17 15:30:00,64.31,64.46,64.24,64.39,204500.0,43.1806,43.2813,43.1336,43.2343,204500.0
2014-10-20 09:30:00,64.49,65.17,64.29,64.9,37100.0,43.3014,43.758,43.1671,43.5767,37100.0
2014-10-20 10:00:00,64.88,65.01,64.76,64.88,42000.0,43.5633,43.6506,43.4827,43.5633,42000.0
2014-10-20 10:30:00,64.93,65.24,64.89,65.18,29900.0,43.5969,43.805,43.57,43.7647,29900.0
2014-10-20 11:00:00,65.17,65.27,64.97,65.01,87300.0,43.758,43.8252,43.6237,43.6506,87300.0
2014-10-20 11:30:00,64.99,65.0,64.77,64.82,38500.0,43.6372,43.6439,43.4894,43.523,38500.0
2014-10-20 12:00:00,64.82,65.08,64.78,65.07,40300.0,43.523,43.6976,43.4962,43.6909,40300.0
2014-10-20 12:30:00,65.06,65.37,65.02,65.31,32700.0,43.6842,43.8923,43.6573,43.852,32700.0
2014-10-20 13:00:00,65.28,65.47,65.26,65.3,79100.0,43.8319,43.9594,43.8184,43.8453,79100.0
2014-10-20 13:30:00,65.29,65.35,65.14,65.16,48400.0,43.8386,43.8789,43.7379,43.7513,48400.0
2014-10-20 14:00:00,65.15,65.26,65.14,65.23,65000.0,43.7446,43.8184,43.7379,43.7983,65000.0
2014-10-20 14:30:00,65.23,65.28,65.21,65.27,41400.0,43.7983,43.8319,43.7849,43.8252,41400.0
2014-10-20 15:00:00,65.26,65.28,65.17,65.26,54500.0,43.8184,43.8319,43.758,43.8184,54500.0
2014-10-20 15:30:00,65.26,65.28,65.2,65.26,124600.0,43.8184,43.8319,43.7782,43.8184,124600.0
2014-10-21 09:30:00,65.49,65.76,65.1,65.1,283000.0,43.9729,44.1542,43.711,43.711,283000.0
2014-10-21 10:00:00,65.05,65.52,65.05,65.48,31300.0,43.6774,43.993,43.6774,43.9662,31300.0
2014-10-21 10:30:00,65.51,65.64,65.49,65.57,25700.0,43.9863,44.0736,43.9729,44.0266,25700.0
2014-10-21 11:00:00,65.57,65.74,65.55,65.7,79600.0,44.0266,44.1407,44.0132,44.1139,79600.0
2014-10-21 11:30:00,65.7,65.96,65.64,65.85,80100.0,44.1139,44.2885,44.0736,44.2146,80100.0
2014-10-21 12:00:00,65.86,65.9,65.76,65.9,31100.0,44.2213,44.2482,44.1542,44.2482,31100.0
2014-10-21 12:30:00,65.88,65.98,65.84,65.98,23500.0,44.2347,44.3019,44.2079,44.3019,23500.0
2014-10-21 13:00:00,65.97,66.0,65.93,66.0,20400.0,44.2952,44.3153,44.2683,44.3153,20400.0
2014-10-21 13:30:00,66.0,66.18,65.99,66.17,26400.0,44.3153,44.4362,44.3086,44.4295,26400.0
2014-10-21 14:00:00,66.17,66.31,66.15,66.31,25400.0,44.4295,44.5235,44.416,44.5235,25400.0
2014-10-21 14:30:00,66.3,66.31,66.09,66.09,36100.0,44.5167,44.5235,44.3757,44.3757,36100.0
2014-10-21 15:00:00,66.08,66.41,66.08,66.4,59900.0,44.369,44.5906,44.369,44.5839,59900.0
2014-10-21 15:30:00,66.4,66.4,66.27,66.34,115900.0,44.5839,44.5839,44.4966,44.5436,115900.0
2014-10-22 09:30:00,66.41,66.75,65.98,66.31,112800.0,44.5906,44.8189,44.3019,44.5235,112800.0
2014-10-22 10:00:00,66.28,66.31,66.01,66.26,28500.0,44.5033,44.5235,44.322,44.4899,28500.0
2014-10-22 10:30:00,66.25,66.38,66.12,66.13,79700.0,44.4832,44.5705,44.3959,44.4026,79700.0
2014-10-22 11:00:00,66.12,66.36,66.09,66.34,39200.0,44.3959,44.557,44.3757,44.5436,39200.0
2014-10-22 11:30:00,66.35,66.36,66.15,66.25,31200.0,44.5503,44.557,44.416,44.4832,31200.0
2014-10-22 12:00:00,66.23,66.35,66.21,66.32,26800.0,44.4697,44.5503,44.4563,44.5302,26800.0
2014-10-22 12:30:00,66.32,66.32,66.14,66.26,63500.0,44.5302,44.5302,44.4093,44.4899,63500.0
2014-10-22 13:00:00,66.24,66.31,66.0,66.04,20100.0,44.4765,44.5235,44.3153,44.3422,20100.0
2014-10-22 13:30:00,66.01,66.04,65.85,65.85,17000.0,44.322,44.3422,44.2146,44.2146,17000.0
2014-10-22 14:00:00,65.85,65.92,65.81,65.91,28800.0,44.2146,44.2616,44.1877,44.2549,28800.0
2014-10-22 14:30:00,65.91,66.21,65.9,66.21,52900.0,44.2549,44.4563,44.2482,44.4563,52900.0
2014-10-22 15:00:00,66.21,66.29,66.13,66.17,65900.0,44.4563,44.51,44.4026,44.4295,65900.0
2014-10-22 15:30:00,66.18,66.23,66.01,66.22,176000.0,44.4362,44.4697,44.322,44.463,176000.0
2014-10-23 09:30:00,66.43,66.51,66.23,66.36,62000.0,44.604,44.6577,44.4697,44.557,62000.0
2014-10-23 10:00:00,66.38,66.63,66.24,66.48,76900.0,44.5705,44.7383,44.4765,44.6376,76900.0
2014-10-23 10:30:00,66.49,66.49,66.04,66.38,188300.0,44.6443,44.6443,44.3422,44.5705,188300.0
2014-10-23 11:00:00,66.36,66.4,66.27,66.33,277000.0,44.557,44.5839,44.4966,44.5369,277000.0
2014-10-23 11:30:00,66.32,66.47,66.28,66.45,544700.0,44.5302,44.6309,44.5033,44.6175,544700.0
2014-10-23 12:00:00,66.44,66.51,66.34,66.4,46800.0,44.6107,44.6577,44.5436,44.5839,46800.0
2014-10-23 12:30:00,66.4,66.41,66.29,66.32,29300.0,44.5839,44.5906,44.51,44.5302,29300.0
2014-10-23 13:00:00,66.31,66.36,66.25,66.32,124300.0,44.5235,44.557,44.4832,44.5302,124300.0
2014-10-23 13:30:00,66.32,66.38,66.24,66.26,52800.0,44.5302,44.5705,44.4765,44.4899,52800.0
2014-10-23 14:00:00,66.26,66.32,66.25,66.31,101600.0,44.4899,44.5302,44.4832,44.5235,101600.0
2014-10-23 14:30:00,66.31,66.34,66.17,66.25,77400.0,44.5235,44.5436,44.4295,44.4832,77400.0
2014-10-23 15:00:00,66.25,66.31,66.2,66.28,123700.0,44.4832,44.5235,44.4496,44.5033,123700.0
2014-10-23 15:30:00,66.27,66.31,66.21,66.29,138600.0,44.4966,44.5235,44.4563,44.51,138600.0
2014-10-24 09:30:00,66.48,66.82,66.36,66.48,73800.0,44.6376,44.8659,44.557,44.6376,73800.0
2014-10-24 10:00:00,66.51,66.64,66.26,66.5,192400.0,44.6577,44.745,44.4899,44.651,192400.0
2014-10-24 10:30:00,66.51,66.59,66.38,66.44,87500.0,44.6577,44.7115,44.5705,44.6107,87500.0
2014-10-24 11:00:00,66.45,66.45,66.21,66.24,180700.0,44.6175,44.6175,44.4563,44.4765,180700.0
2014-10-24 11:30:00,66.22,66.32,66.2,66.32,51300.0,44.463,44.5302,44.4496,44.5302,51300.0
2014-10-24 12:00:00,66.34,66.4,66.3,66.3,38000.0,44.5436,44.5839,44.5167,44.5167,38000.0
2014-10-24 12:30:00,66.3,66.42,66.25,66.39,93900.0,44.5167,44.5973,44.4832,44.5772,93900.0
2014-10-24 13:00:00,66.41,66.42,66.1,66.29,234900.0,44.5906,44.5973,44.3825,44.51,234900.0
2014-10-24 13:30:00,66.29,66.35,66.17,66.2,134000.0,44.51,44.5503,44.4295,44.4496,134000.0
2014-10-24 14:00:00,66.2,66.61,66.2,66.59,126100.0,44.4496,44.7249,44.4496,44.7115,126100.0
2014-10-24 14:30:00,66.59,66.78,66.37,66.54,219100.0,44.7115,44.839,44.5637,44.6779,219100.0
2014-10-24 15:00:00,66.55,66.63,66.31,66.36,140200.0,44.6846,44.7383,44.5235,44.557,140200.0
2014-10-24 15:30:00,66.35,66.55,66.29,66.31,463000.0,44.5503,44.6846,44.51,44.5235,463000.0
2014-10-27 09:30:00,66.31,66.81,66.31,66.79,173300.0,44.5235,44.8592,44.5235,44.8458,173300.0
2014-10-27 10:00:00,66.8,66.98,66.74,66.84,72000.0,44.8525,44.9733,44.8122,44.8793,72000.0
2014-10-27 10:30:00,66.84,66.97,66.81,66.9,55900.0,44.8793,44.9666,44.8592,44.9196,55900.0
2014-10-27 11:00:00,66.92,66.93,66.82,66.83,55600.0,44.933,44.9398,44.8659,44.8726,55600.0
2014-10-27 11:30:00,66.83,66.87,66.73,66.75,59500.0,44.8726,44.8995,44.8055,44.8189,59500.0
2014-10-27 12:00:00,66.75,66.94,66.75,66.91,57700.0,44.8189,44.9465,44.8189,44.9263,57700.0
2014-10-27 12:30:00,66.91,67.01,66.87,66.95,62500.0,44.9263,44.9935,44.8995,44.9532,62500.0
2014-10-27 13:00:00,66.95,67.06,66.9,66.95,48900.0,44.9532,45.027,44.9196,44.9532,48900.0
2014-10-27 13:30:00,66.95,67.04,66.92,67.0,50600.0,44.9532,45.0136,44.933,44.9868,50600.0
2014-10-27 14:00:00,67.01,67.12,66.97,67.07,57500.0,44.9935,45.0673,44.9666,45.0338,57500.0
2014-10-27 14:30:00,67.08,67.28,67.04,67.27,74200.0,45.0405,45.1748,45.0136,45.168,74200.0
2014-10-27 15:00:00,67.28,67.29,67.23,67.27,84500.0,45.1748,45.1815,45.1412,45.168,84500.0
2014-10-27 15:30:00,67.27,67.41,67.25,67.41,197600.0,45.168,45.262,45.1546,45.262,197600.0
2014-10-28 09:30:00,67.4,67.4,66.98,67.03,51500.0,45.2553,45.2553,44.9733,45.0069,51500.0
2014-10-28 10:00:00,67.0,67.3,67.0,67.13,81500.0,44.9868,45.1882,44.9868,45.074,81500.0
2014-10-28 10:30:00,67.09,67.3,67.04,67.24,67600.0,45.0472,45.1882,45.0136,45.1479,67600.0
2014-10-28 11:00:00,67.26,67.28,67.13,67.28,22000.0,45.1613,45.1748,45.074,45.1748,22000.0
2014-10-28 11:30:00,67.28,67.33,67.22,67.25,25800.0,45.1748,45.2083,45.1345,45.1546,25800.0
2014-10-28 12:00:00,67.25,67.34,67.18,67.25,20000.0,45.1546,45.215,45.1076,45.1546,20000.0
2014-10-28 12:30:00,67.23,67.32,67.2,67.32,64600.0,45.1412,45.2016,45.121,45.2016,64600.0
2014-10-28 13:00:00,67.3,67.32,67.2,67.27,20000.0,45.1882,45.2016,45.121,45.168,20000.0
2014-10-28 13:30:00,67.26,67.44,67.25,67.44,59600.0,45.1613,45.2822,45.1546,45.2822,59600.0
2014-10-28 14:00:00,67.43,67.45,67.15,67.19,36600.0,45.2755,45.2889,45.0875,45.1143,36600.0
2014-10-28 14:30:00,67.19,67.21,67.1,67.14,42500.0,45.1143,45.1278,45.0539,45.0808,42500.0
2014-10-28 15:00:00,67.14,67.29,67.14,67.27,46700.0,45.0808,45.1815,45.0808,45.168,46700.0
2014-10-28 15:30:00,67.28,67.54,67.18,67.53,202300.0,45.1748,45.3493,45.1076,45.3426,202300.0
2014-10-29 09:30:00,67.31,67.66,66.81,67.18,93300.0,45.1949,45.4299,44.8592,45.1076,93300.0
2014-10-29 10:00:00,67.18,67.48,67.17,67.4,74600.0,45.1076,45.309,45.1009,45.2553,74600.0
2014-10-29 10:30:00,67.4,67.48,67.1,67.26,103800.0,45.2553,45.309,45.0539,45.1613,103800.0
2014-10-29 11:00:00,67.24,67.44,67.24,67.33,63400.0,45.1479,45.2822,45.1479,45.2083,63400.0
2014-10-29 11:30:00,67.29,67.38,67.29,67.35,56600.0,45.1815,45.2419,45.1815,45.2218,56600.0
2014-10-29 12:00:00,67.35,67.4,67.06,67.07,94000.0,45.2218,45.2553,45.027,45.0338,94000.0
2014-10-29 12:30:00,67.04,67.18,67.0,67.09,24600.0,45.0136,45.1076,44.9868,45.0472,24600.0
2014-10-29 13:00:00,67.06,67.07,66.85,66.87,26300.0,45.027,45.0338,44.886,44.8995,26300.0
2014-10-29 13:30:00,66.87,66.9,66.71,66.79,23800.0,44.8995,44.9196,44.792,44.8458,23800.0
2014-10-29 14:00:00,66.78,66.84,66.42,66.58,33900.0,44.839,44.8793,44.5973,44.7047,33900.0
2014-10-29 14:30:00,66.59,66.66,66.49,66.57,70800.0,44.7115,44.7585,44.6443,44.698,70800.0
2014-10-29 15:00:00,66.58,66.6,66.39,66.46,51400.0,44.7047,44.7182,44.5772,44.6242,51400.0
2014-10-29 15:30:00,66.46,67.05,66.45,67.0,186900.0,44.6242,45.0203,44.6175,44.9868,186900.0
2014-10-30 09:30:00,66.95,67.33,66.73,66.9,121700.0,44.9532,45.2083,44.8055,44.9196,121700.0
2014-10-30 10:00:00,66.96,67.27,66.87,67.0,107600.0,44.9599,45.168,44.8995,44.9868,107600.0
2014-10-30 10:30:00,66.98,67.37,66.97,67.25,104600.0,44.9733,45.2352,44.9666,45.1546,104600.0
2014-10-30 11:00:00,67.25,67.95,67.23,67.89,155900.0,45.1546,45.6246,45.1412,45.5843,155900.0
2014-10-30 11:30:00,67.89,67.98,67.81,67.96,102200.0,45.5843,45.6448,45.5306,45.6313,102200.0
2014-10-30 12:00:00,67.97,67.98,67.86,67.9,54300.0,45.6381,45.6448,45.5642,45.5911,54300.0
2014-10-30 12:30:00,67.9,67.96,67.85,67.9,42800.0,45.5911,45.6313,45.5575,45.5911,42800.0
2014-10-30 13:00:00,67.89,68.01,67.88,67.92,214200.0,45.5843,45.6649,45.5776,45.6045,214200.0
2014-10-30 13:30:00,67.95,68.0,67.66,67.7,72100.0,45.6246,45.6582,45.4299,45.4568,72100.0
2014-10-30 14:00:00,67.72,67.73,67.64,67.71,91800.0,45.4702,45.4769,45.4165,45.4635,91800.0
2014-10-30 14:30:00,67.69,67.72,67.39,67.41,72800.0,45.4501,45.4702,45.2486,45.262,72800.0
2014-10-30 15:00:00,67.41,67.66,67.41,67.51,183400.0,45.262,45.4299,45.262,45.3292,183400.0
2014-10-30 15:30:00,67.52,67.55,67.43,67.52,344700.0,45.3359,45.3561,45.2755,45.3359,344700.0
2014-10-31 09:30:00,67.98,67.99,67.53,67.99,87900.0,45.6448,45.6515,45.3426,45.6515,87900.0
2014-10-31 10:00:00,68.0,68.69,67.94,68.67,150800.0,45.6582,46.1215,45.6179,46.1081,150800.0
2014-10-31 10:30:00,68.63,68.89,68.6,68.88,79400.0,46.0812,46.2558,46.0611,46.2491,79400.0
2014-10-31 11:00:00,68.89,68.98,68.83,68.9,58400.0,46.2558,46.3162,46.2155,46.2625,58400.0
2014-10-31 11:30:00,68.9,68.95,68.78,68.79,47400.0,46.2625,46.2961,46.1819,46.1886,47400.0
2014-10-31 12:00:00,68.77,68.8,68.69,68.8,28900.0,46.1752,46.1954,46.1215,46.1954,28900.0
2014-10-31 12:30:00,68.8,68.84,67.5,68.76,41500.0,46.1954,46.2222,45.3225,46.1685,41500.0
2014-10-31 13:00:00,68.76,68.78,68.63,68.7,40700.0,46.1685,46.1819,46.0812,46.1282,40700.0
2014-10-31 13:30:00,68.73,68.79,68.65,68.76,61200.0,46.1484,46.1886,46.0946,46.1685,61200.0
2014-10-31 14:00:00,68.76,68.93,68.73,68.82,71000.0,46.1685,46.2826,46.1484,46.2088,71000.0
2014-10-31 14:30:00,68.83,68.84,68.74,68.78,72200.0,46.2155,46.2222,46.1551,46.1819,72200.0
2014-10-31 15:00:00,68.78,68.89,68.75,68.89,79500.0,46.1819,46.2558,46.1618,46.2558,79500.0
2014-10-31 15:30:00,68.9,69.04,68.9,68.95,346900.0,46.2625,46.3565,46.2625,46.2961,346900.0
2014-11-03 09:30:00,68.48,68.66,67.96,68.01,143300.0,45.9805,46.1014,45.6313,45.6649,143300.0
2014-11-03 10:00:00,68.03,68.24,67.94,68.06,133600.0,45.6783,45.8193,45.6179,45.6985,133600.0
2014-11-03 10:30:00,68.04,68.07,67.94,67.98,72500.0,45.6851,45.7052,45.6179,45.6448,72500.0
2014-11-03 11:00:00,67.98,68.02,67.79,67.8,70800.0,45.6448,45.6716,45.5172,45.5239,70800.0
2014-11-03 11:30:00,67.81,68.02,67.71,67.71,81300.0,45.5306,45.6716,45.4635,45.4635,81300.0
2014-11-03 12:00:00,67.71,67.95,67.59,67.94,95200.0,45.4635,45.6246,45.3829,45.6179,95200.0
2014-11-03 12:30:00,67.94,67.98,67.7,67.88,63500.0,45.6179,45.6448,45.4568,45.5776,63500.0
2014-11-03 13:00:00,67.87,67.96,67.83,67.96,49100.0,45.5709,45.6313,45.5441,45.6313,49100.0
2014-11-03 13:30:00,67.96,67.97,67.76,67.84,50900.0,45.6313,45.6381,45.4971,45.5508,50900.0
2014-11-03 14:00:00,67.83,67.89,67.8,67.88,101700.0,45.5441,45.5843,45.5239,45.5776,101700.0
2014-11-03 14:30:00,67.88,67.97,67.82,67.93,88900.0,45.5776,45.6381,45.5373,45.6112,88900.0
2014-11-03 15:00:00,67.93,68.0,67.77,67.78,94300.0,45.6112,45.6582,45.5038,45.5105,94300.0
2014-11-03 15:30:00,67.78,67.79,67.62,67.66,226200.0,45.5105,45.5172,45.4031,45.4299,226200.0
2014-11-04 09:30:00,67.64,67.79,67.42,67.6,55500.0,45.4165,45.5172,45.2688,45.3896,55500.0
2014-11-04 10:00:00,67.56,67.81,67.56,67.72,28100.0,45.3628,45.5306,45.3628,45.4702,28100.0
2014-11-04 10:30:00,67.72,67.76,67.57,67.71,27400.0,45.4702,45.4971,45.3695,45.4635,27400.0
2014-11-04 11:00:00,67.7,67.7,67.45,67.5,24900.0,45.4568,45.4568,45.2889,45.3225,24900.0
2014-11-04 11:30:00,67.49,67.51,67.14,67.35,39000.0,45.3158,45.3292,45.0808,45.2218,39000.0
2014-11-04 12:00:00,67.34,67.7,67.34,67.68,36700.0,45.215,45.4568,45.215,45.4433,36700.0
2014-11-04 12:30:00,67.68,67.71,67.6,67.69,41700.0,45.4433,45.4635,45.3896,45.4501,41700.0
2014-11-04 13:00:00,67.68,67.7,67.62,67.64,36400.0,45.4433,45.4568,45.4031,45.4165,36400.0
2014-11-04 13:30:00,67.63,67.7,67.59,67.7,62500.0,45.4098,45.4568,45.3829,45.4568,62500.0
2014-11-04 14:00:00,67.7,67.7,67.64,67.64,43300.0,45.4568,45.4568,45.4165,45.4165,43300.0
2014-11-04 14:30:00,67.66,67.7,67.65,67.7,43100.0,45.4299,45.4568,45.4232,45.4568,43100.0
2014-11-04 15:00:00,67.7,67.7,67.63,67.65,56500.0,45.4568,45.4568,45.4098,45.4232,56500.0
2014-11-04 15:30:00,67.65,67.77,67.65,67.76,116700.0,45.4232,45.5038,45.4232,45.4971,116700.0
2014-11-05 09:30:00,67.98,68.12,67.57,68.08,104900.0,45.6448,45.7388,45.3695,45.7119,104900.0
2014-11-05 10:00:00,68.06,68.12,67.91,68.04,88600.0,45.6985,45.7388,45.5978,45.6851,88600.0
2014-11-05 10:30:00,68.04,68.05,67.84,67.99,81800.0,45.6851,45.6918,45.5508,45.6515,81800.0
2014-11-05 11:00:00,67.99,68.03,67.94,68.0,37600.0,45.6515,45.6783,45.6179,45.6582,37600.0
2014-11-05 11:30:00,67.98,68.2,67.98,68.09,47900.0,45.6448,45.7925,45.6448,45.7186,47900.0
2014-11-05 12:00:00,68.1,68.2,68.07,68.08,28100.0,45.7253,45.7925,45.7052,45.7119,28100.0
2014-11-05 12:30:00,68.1,68.22,68.09,68.18,31200.0,45.7253,45.8059,45.7186,45.7791,31200.0
2014-11-05 13:00:00,68.19,68.21,68.0,68.0,20300.0,45.7858,45.7992,45.6582,45.6582,20300.0
2014-11-05 13:30:00,68.01,68.04,67.94,68.03,37600.0,45.6649,45.6851,45.6179,45.6783,37600.0
2014-11-05 14:00:00,68.04,68.2,68.02,68.09,28500.0,45.6851,45.7925,45.6716,45.7186,28500.0
2014-11-05 14:30:00,68.07,68.14,67.96,68.03,29000.0,45.7052,45.7522,45.6313,45.6783,29000.0
2014-11-05 15:00:00,68.03,68.08,67.87,67.88,72500.0,45.6783,45.7119,45.5709,45.5776,72500.0
2014-11-05 15:30:00,67.88,68.29,67.86,68.24,184100.0,45.5776,45.8529,45.5642,45.8193,184100.0
2014-11-06 09:30:00,68.44,68.75,68.2,68.37,67300.0,45.9536,46.1618,45.7925,45.9066,67300.0
2014-11-06 10:00:00,68.39,68.4,68.08,68.17,34600.0,45.9201,45.9268,45.7119,45.7723,34600.0
2014-11-06 10:30:00,68.16,68.32,68.15,68.27,51300.0,45.7656,45.8731,45.7589,45.8395,51300.0
2014-11-06 11:00:00,68.26,68.41,68.21,68.3,46000.0,45.8328,45.9335,45.7992,45.8596,46000.0
2014-11-06 11:30:00,68.3,68.51,68.29,68.46,78900.0,45.8596,46.0006,45.8529,45.9671,78900.0
2014-11-06 12:00:00,68.47,68.59,68.44,68.49,29900.0,45.9738,46.0544,45.9536,45.9872,29900.0
2014-11-06 12:30:00,68.48,68.58,68.47,68.51,37100.0,45.9805,46.0476,45.9738,46.0006,37100.0
2014-11-06 13:00:00,68.52,68.55,68.46,68.54,34100.0,46.0074,46.0275,45.9671,46.0208,34100.0
2014-11-06 13:30:00,68.55,68.58,68.3,68.33,29600.0,46.0275,46.0476,45.8596,45.8798,29600.0
2014-11-06 14:00:00,68.32,68.47,68.3,68.32,84400.0,45.8731,45.9738,45.8596,45.8731,84400.0
2014-11-06 14:30:00,68.31,68.35,68.01,68.26,122400.0,45.8663,45.8932,45.6649,45.8328,122400.0
2014-11-06 15:00:00,68.27,68.29,67.88,67.89,70200.0,45.8395,45.8529,45.5776,45.5843,70200.0
2014-11-06 15:30:00,67.91,67.95,67.55,67.64,231800.0,45.5978,45.6246,45.3561,45.4165,231800.0
2014-11-07 09:30:00,67.65,67.78,66.96,67.2,61400.0,45.4232,45.5105,44.9599,45.121,61400.0
2014-11-07 10:00:00,67.19,67.32,67.0,67.29,45000.0,45.1143,45.2016,44.9868,45.1815,45000.0
2014-11-07 10:30:00,67.29,67.73,67.26,67.73,38600.0,45.1815,45.4769,45.1613,45.4769,38600.0
2014-11-07 11:00:00,67.74,67.77,67.62,67.76,26500.0,45.4836,45.5038,45.4031,45.4971,26500.0
2014-11-07 11:30:00,67.75,67.76,67.54,67.59,36400.0,45.4903,45.4971,45.3493,45.3829,36400.0
2014-11-07 12:00:00,67.59,67.68,67.53,67.62,146300.0,45.3829,45.4433,45.3426,45.4031,146300.0
2014-11-07 12:30:00,67.61,67.67,67.61,67.65,40700.0,45.3963,45.4366,45.3963,45.4232,40700.0
2014-11-07 13:00:00,67.65,67.76,67.64,67.73,118900.0,45.4232,45.4971,45.4165,45.4769,118900.0
2014-11-07 13:30:00,67.73,67.86,67.72,67.83,30200.0,45.4769,45.5642,45.4702,45.5441,30200.0
2014-11-07 14:00:00,67.83,68.0,67.82,67.96,32300.0,45.5441,45.6582,45.5373,45.6313,32300.0
2014-11-07 14:30:00,67.95,68.06,67.94,67.97,30400.0,45.6246,45.6985,45.6179,45.6381,30400.0
2014-11-07 15:00:00,67.96,68.02,67.87,67.87,53300.0,45.6313,45.6716,45.5709,45.5709,53300.0
2014-11-07 15:30:00,67.89,67.9,67.64,67.77,211000.0,45.5843,45.5911,45.4165,45.5038,211000.0
2014-11-10 09:30:00,67.9,68.45,67.65,68.45,48600.0,45.5911,45.9604,45.4232,45.9604,48600.0
2014-11-10 10:00:00,68.45,68.57,68.38,68.4,85200.0,45.9604,46.0409,45.9133,45.9268,85200.0
2014-11-10 10:30:00,68.43,68.74,68.39,68.69,153300.0,45.9469,46.1551,45.9201,46.1215,153300.0
2014-11-10 11:00:00,68.69,68.79,68.49,68.6,84200.0,46.1215,46.1886,45.9872,46.0611,84200.0
2014-11-10 11:30:00,68.6,68.6,68.43,68.55,65000.0,46.0611,46.0611,45.9469,46.0275,65000.0
2014-11-10 12:00:00,68.56,68.67,68.54,68.62,105400.0,46.0342,46.1081,46.0208,46.0745,105400.0
2014-11-10 12:30:00,68.62,68.65,68.48,68.49,52300.0,46.0745,46.0946,45.9805,45.9872,52300.0
2014-11-10 13:00:00,68.47,68.66,68.47,68.61,69500.0,45.9738,46.1014,45.9738,46.0678,69500.0
2014-11-10 13:30:00,68.63,68.85,68.59,68.85,59800.0,46.0812,46.2289,46.0544,46.2289,59800.0
2014-11-10 14:00:00,68.85,68.95,68.75,68.75,52200.0,46.2289,46.2961,46.1618,46.1618,52200.0
2014-11-10 14:30:00,68.76,68.79,68.63,68.65,37300.0,46.1685,46.1886,46.0812,46.0946,37300.0
2014-11-10 15:00:00,68.64,68.77,68.64,68.67,47500.0,46.0879,46.1752,46.0879,46.1081,47500.0
2014-11-10 15:30:00,68.67,68.76,68.6,68.61,193400.0,46.1081,46.1685,46.0611,46.0678,193400.0
2014-11-11 09:30:00,68.7,68.73,67.98,68.16,50900.0,46.1282,46.1484,45.6448,45.7656,50900.0
2014-11-11 10:00:00,68.16,68.37,68.07,68.36,87900.0,45.7656,45.9066,45.7052,45.8999,87900.0
2014-11-11 10:30:00,68.34,68.52,68.13,68.29,64900.0,45.8865,46.0074,45.7455,45.8529,64900.0
2014-11-11 11:00:00,68.31,68.43,68.27,68.33,30400.0,45.8663,45.9469,45.8395,45.8798,30400.0
2014-11-11 11:30:00,68.34,68.38,68.28,68.32,23800.0,45.8865,45.9133,45.8462,45.8731,23800.0
2014-11-11 12:00:00,68.32,68.47,68.29,68.34,15700.0,45.8731,45.9738,45.8529,45.8865,15700.0
2014-11-11 12:30:00,68.32,68.37,68.24,68.27,21800.0,45.8731,45.9066,45.8193,45.8395,21800.0
2014-11-11 13:00:00,68.28,68.33,68.22,68.32,51700.0,45.8462,45.8798,45.8059,45.8731,51700.0
2014-11-11 13:30:00,68.34,68.4,68.32,68.39,15500.0,45.8865,45.9268,45.8731,45.9201,15500.0
2014-11-11 14:00:00,68.38,68.55,68.38,68.53,35500.0,45.9133,46.0275,45.9133,46.0141,35500.0
2014-11-11 14:30:00,68.55,68.55,68.47,68.49,30600.0,46.0275,46.0275,45.9738,45.9872,30600.0
2014-11-11 15:00:00,68.5,68.52,68.42,68.46,28100.0,45.9939,46.0074,45.9402,45.9671,28100.0
2014-11-11 15:30:00,68.45,68.51,68.38,68.44,157900.0,45.9604,46.0006,45.9133,45.9536,157900.0
2014-11-12 09:30:00,68.45,68.77,68.25,68.41,30100.0,45.9604,46.1752,45.8261,45.9335,30100.0
2014-11-12 10:00:00,68.42,68.58,68.0,68.2,61200.0,45.9402,46.0476,45.6582,45.7925,61200.0
2014-11-12 10:30:00,68.25,68.59,68.2,68.59,59000.0,45.8261,46.0544,45.7925,46.0544,59000.0
2014-11-12 11:00:00,68.6,68.61,68.43,68.5,39400.0,46.0611,46.0678,45.9469,45.9939,39400.0
2014-11-12 11:30:00,68.51,68.61,68.5,68.53,48400.0,46.0006,46.0678,45.9939,46.0141,48400.0
2014-11-12 12:00:00,68.52,68.59,68.48,68.51,49500.0,46.0074,46.0544,45.9805,46.0006,49500.0
2014-11-12 12:30:00,68.5,68.54,68.45,68.47,66400.0,45.9939,46.0208,45.9604,45.9738,66400.0
2014-11-12 13:00:00,68.48,68.53,68.45,68.51,64300.0,45.9805,46.0141,45.9604,46.0006,64300.0
2014-11-12 13:30:00,68.5,68.52,68.35,68.37,37000.0,45.9939,46.0074,45.8932,45.9066,37000.0
2014-11-12 14:00:00,68.36,68.42,68.34,68.39,28300.0,45.8999,45.9402,45.8865,45.9201,28300.0
2014-11-12 14:30:00,68.39,68.48,68.28,68.45,30400.0,45.9201,45.9805,45.8462,45.9604,30400.0
2014-11-12 15:00:00,68.45,68.53,68.43,68.52,30200.0,45.9604,46.0141,45.9469,46.0074,30200.0
2014-11-12 15:30:00,68.53,68.53,68.4,68.41,118400.0,46.0141,46.0141,45.9268,45.9335,118400.0
2014-11-13 09:30:00,68.61,68.99,68.53,68.58,51700.0,46.0678,46.3229,46.0141,46.0476,51700.0
2014-11-13 10:00:00,68.57,68.58,68.07,68.51,39900.0,46.0409,46.0476,45.7052,46.0006,39900.0
2014-11-13 10:30:00,68.52,68.68,68.52,68.68,143300.0,46.0074,46.1148,46.0074,46.1148,143300.0
2014-11-13 11:00:00,68.67,68.67,68.52,68.62,107100.0,46.1081,46.1081,46.0074,46.0745,107100.0
2014-11-13 11:30:00,68.62,68.71,68.55,68.68,37800.0,46.0745,46.1349,46.0275,46.1148,37800.0
2014-11-13 12:00:00,68.66,68.83,68.61,68.83,19300.0,46.1014,46.2155,46.0678,46.2155,19300.0
2014-11-13 12:30:00,68.81,68.95,68.81,68.88,19100.0,46.2021,46.2961,46.2021,46.2491,19100.0
2014-11-13 13:00:00,68.89,68.99,68.87,68.99,40300.0,46.2558,46.3229,46.2424,46.3229,40300.0
2014-11-13 13:30:00,68.98,69.04,68.92,69.03,43700.0,46.3162,46.3565,46.2759,46.3498,43700.0
2014-11-13 14:00:00,69.03,69.12,69.02,69.11,38800.0,46.3498,46.4102,46.3431,46.4035,38800.0
2014-11-13 14:30:00,69.1,69.12,68.96,68.99,37600.0,46.3968,46.4102,46.3028,46.3229,37600.0
2014-11-13 15:00:00,68.99,69.01,68.86,68.89,36800.0,46.3229,46.3364,46.2356,46.2558,36800.0
2014-11-13 15:30:00,68.9,69.07,68.89,69.06,164900.0,46.2625,46.3766,46.2558,46.3699,164900.0
2014-11-14 09:30:00,69.06,69.25,68.6,68.87,56600.0,46.3699,46.4975,46.0611,46.2424,56600.0
2014-11-14 10:00:00,68.86,68.86,68.62,68.75,53000.0,46.2356,46.2356,46.0745,46.1618,53000.0
2014-11-14 10:30:00,68.75,68.87,68.7,68.84,91000.0,46.1618,46.2424,46.1282,46.2222,91000.0
2014-11-14 11:00:00,68.84,68.9,68.78,68.88,45000.0,46.2222,46.2625,46.1819,46.2491,45000.0
2014-11-14 11:30:00,68.88,68.92,68.81,68.83,37900.0,46.2491,46.2759,46.2021,46.2155,37900.0
2014-11-14 12:00:00,68.83,68.85,68.77,68.78,20100.0,46.2155,46.2289,46.1752,46.1819,20100.0
2014-11-14 12:30:00,68.79,68.88,68.79,68.85,24700.0,46.1886,46.2491,46.1886,46.2289,24700.0
2014-11-14 13:00:00,68.84,68.87,68.78,68.86,19300.0,46.2222,46.2424,46.1819,46.2356,19300.0
2014-11-14 13:30:00,68.82,68.9,68.76,68.81,41800.0,46.2088,46.2625,46.1685,46.2021,41800.0
2014-11-14 14:00:00,68.77,68.81,68.61,68.73,64400.0,46.1752,46.2021,46.0678,46.1484,64400.0
2014-11-14 14:30:00,68.76,68.8,68.65,68.75,153900.0,46.1685,46.1954,46.0946,46.1618,153900.0
2014-11-14 15:00:00,68.73,68.78,68.67,68.73,91900.0,46.1484,46.1819,46.1081,46.1484,91900.0
2014-11-14 15:30:00,68.73,68.87,68.7,68.83,243500.0,46.1484,46.2424,46.1282,46.2155,243500.0
2014-11-17 09:30:00,68.92,69.58,68.83,69.44,66500.0,46.2759,46.7191,46.2155,46.6251,66500.0
2014-11-17 10:00:00,69.43,69.52,69.29,69.4,52900.0,46.6184,46.6788,46.5244,46.5982,52900.0
2014-11-17 10:30:00,69.36,69.47,69.3,69.47,74900.0,46.5714,46.6452,46.5311,46.6452,74900.0
2014-11-17 11:00:00,69.45,69.46,69.31,69.35,50100.0,46.6318,46.6385,46.5378,46.5647,50100.0
2014-11-17 11:30:00,69.34,69.43,69.33,69.38,49500.0,46.5579,46.6184,46.5512,46.5848,49500.0
2014-11-17 12:00:00,69.39,69.47,69.38,69.4,26900.0,46.5915,46.6452,46.5848,46.5982,26900.0
2014-11-17 12:30:00,69.4,69.56,69.39,69.52,16300.0,46.5982,46.7057,46.5915,46.6788,16300.0
2014-11-17 13:00:00,69.54,69.55,69.39,69.4,38500.0,46.6922,46.6989,46.5915,46.5982,38500.0
2014-11-17 13:30:00,69.43,69.43,69.23,69.29,40700.0,46.6184,46.6184,46.4841,46.5244,40700.0
2014-11-17 14:00:00,69.28,69.34,69.21,69.29,84500.0,46.5176,46.5579,46.4706,46.5244,84500.0
2014-11-17 14:30:00,69.29,69.42,69.28,69.41,53700.0,46.5244,46.6117,46.5176,46.6049,53700.0
2014-11-17 15:00:00,69.42,69.51,69.38,69.48,34900.0,46.6117,46.6721,46.5848,46.6519,34900.0
2014-11-17 15:30:00,69.48,69.48,69.33,69.43,114200.0,46.6519,46.6519,46.5512,46.6184,114200.0
2014-11-18 09:30:00,69.21,69.34,68.27,68.84,78700.0,46.4706,46.5579,45.8395,46.2222,78700.0
2014-11-18 10:00:00,68.86,68.9,68.51,68.75,55200.0,46.2356,46.2625,46.0006,46.1618,55200.0
2014-11-18 10:30:00,68.75,68.93,68.73,68.91,32700.0,46.1618,46.2826,46.1484,46.2692,32700.0
2014-11-18 11:00:00,68.91,68.99,68.9,68.95,34800.0,46.2692,46.3229,46.2625,46.2961,34800.0
2014-11-18 11:30:00,68.94,68.96,68.9,68.93,30100.0,46.2894,46.3028,46.2625,46.2826,30100.0
2014-11-18 12:00:00,68.92,68.98,68.83,68.89,18700.0,46.2759,46.3162,46.2155,46.2558,18700.0
2014-11-18 12:30:00,68.89,68.95,68.76,68.83,36100.0,46.2558,46.2961,46.1685,46.2155,36100.0
2014-11-18 13:00:00,68.84,69.04,68.82,69.03,30000.0,46.2222,46.3565,46.2088,46.3498,30000.0
2014-11-18 13:30:00,69.03,69.14,69.0,69.13,63000.0,46.3498,46.4236,46.3296,46.4169,63000.0
2014-11-18 14:00:00,69.12,69.13,68.92,68.92,30800.0,46.4102,46.4169,46.2759,46.2759,30800.0
2014-11-18 14:30:00,68.92,68.93,68.88,68.91,37500.0,46.2759,46.2826,46.2491,46.2692,37500.0
2014-11-18 15:00:00,68.9,69.08,68.9,69.08,43500.0,46.2625,46.3834,46.2625,46.3834,43500.0
2014-11-18 15:30:00,69.06,69.19,68.97,69.01,114300.0,46.3699,46.4572,46.3095,46.3364,114300.0
2014-11-19 09:30:00,68.78,69.15,68.53,68.87,55700.0,46.1819,46.4304,46.0141,46.2424,55700.0
2014-11-19 10:00:00,68.82,68.86,68.67,68.73,20500.0,46.2088,46.2356,46.1081,46.1484,20500.0
2014-11-19 10:30:00,68.79,68.83,68.68,68.68,37600.0,46.1886,46.2155,46.1148,46.1148,37600.0
2014-11-19 11:00:00,68.67,68.75,68.48,68.5,30300.0,46.1081,46.1618,45.9805,45.9939,30300.0
2014-11-19 11:30:00,68.48,68.56,68.33,68.35,32500.0,45.9805,46.0342,45.8798,45.8932,32500.0
2014-11-19 12:00:00,68.35,68.48,68.3,68.45,30900.0,45.8932,45.9805,45.8596,45.9604,30900.0
2014-11-19 12:30:00,68.44,68.52,68.43,68.46,45800.0,45.9536,46.0074,45.9469,45.9671,45800.0
2014-11-19 13:00:00,68.46,68.69,68.46,68.65,46600.0,45.9671,46.1215,45.9671,46.0946,46600.0
2014-11-19 13:30:00,68.65,68.72,68.55,68.64,75600.0,46.0946,46.1416,46.0275,46.0879,75600.0
2014-11-19 14:00:00,68.64,68.95,68.64,68.71,83700.0,46.0879,46.2961,46.0879,46.1349,83700.0
2014-11-19 14:30:00,68.71,68.84,68.52,68.57,90100.0,46.1349,46.2222,46.0074,46.0409,90100.0
2014-11-19 15:00:00,68.56,68.83,68.55,68.58,53000.0,46.0342,46.2155,46.0275,46.0476,53000.0
2014-11-19 15:30:00,68.62,68.62,68.47,68.58,82000.0,46.0745,46.0745,45.9738,46.0476,82000.0
2014-11-20 09:30:00,68.58,68.85,68.34,68.55,47400.0,46.0476,46.2289,45.8865,46.0275,47400.0
2014-11-20 10:00:00,68.4,68.62,68.37,68.38,28500.0,45.9268,46.0745,45.9066,45.9133,28500.0
2014-11-20 10:30:00,68.41,68.5,68.27,68.45,22500.0,45.9335,45.9939,45.8395,45.9604,22500.0
2014-11-20 11:00:00,68.43,68.45,68.31,68.45,20400.0,45.9469,45.9604,45.8663,45.9604,20400.0
2014-11-20 11:30:00,68.51,68.66,68.48,68.62,24700.0,46.0006,46.1014,45.9805,46.0745,24700.0
2014-11-20 12:00:00,68.6,68.64,68.55,68.57,19200.0,46.0611,46.0879,46.0275,46.0409,19200.0
2014-11-20 12:30:00,68.59,68.6,68.42,68.5,16000.0,46.0544,46.0611,45.9402,45.9939,16000.0
2014-11-20 13:00:00,68.49,68.57,68.47,68.55,11300.0,45.9872,46.0409,45.9738,46.0275,11300.0
2014-11-20 13:30:00,68.55,68.58,68.33,68.37,23700.0,46.0275,46.0476,45.8798,45.9066,23700.0
2014-11-20 14:00:00,68.4,68.49,68.33,68.4,24700.0,45.9268,45.9872,45.8798,45.9268,24700.0
2014-11-20 14:30:00,68.43,68.43,68.28,68.28,23700.0,45.9469,45.9469,45.8462,45.8462,23700.0
2014-11-20 15:00:00,68.27,68.27,68.1,68.14,42700.0,45.8395,45.8395,45.7253,45.7522,42700.0
2014-11-20 15:30:00,68.14,68.26,68.07,68.24,219600.0,45.7522,45.8328,45.7052,45.8193,219600.0
2014-11-21 09:30:00,68.64,68.74,68.32,68.53,59500.0,46.0879,46.1551,45.8731,46.0141,59500.0
2014-11-21 10:00:00,68.53,68.53,68.16,68.36,57400.0,46.0141,46.0141,45.7656,45.8999,57400.0
2014-11-21 10:30:00,68.34,68.59,68.33,68.5,78100.0,45.8865,46.0544,45.8798,45.9939,78100.0
2014-11-21 11:00:00,68.5,68.6,68.35,68.47,64900.0,45.9939,46.0611,45.8932,45.9738,64900.0
2014-11-21 11:30:00,68.47,68.62,68.45,68.57,29200.0,45.9738,46.0745,45.9604,46.0409,29200.0
2014-11-21 12:00:00,68.55,68.63,68.44,68.61,42100.0,46.0275,46.0812,45.9536,46.0678,42100.0
2014-11-21 12:30:00,68.61,68.69,68.58,68.63,43700.0,46.0678,46.1215,46.0476,46.0812,43700.0
2014-11-21 13:00:00,68.63,68.78,68.63,68.73,17500.0,46.0812,46.1819,46.0812,46.1484,17500.0
2014-11-21 13:30:00,68.73,68.78,68.72,68.74,21500.0,46.1484,46.1819,46.1416,46.1551,21500.0
2014-11-21 14:00:00,68.73,68.81,68.73,68.8,37600.0,46.1484,46.2021,46.1484,46.1954,37600.0
2014-11-21 14:30:00,68.81,68.95,68.73,68.94,48600.0,46.2021,46.2961,46.1484,46.2894,48600.0
2014-11-21 15:00:00,68.95,69.14,68.93,69.14,51900.0,46.2961,46.4236,46.2826,46.4236,51900.0
2014-11-21 15:30:00,69.14,69.38,69.11,69.36,317800.0,46.4236,46.5848,46.4035,46.5714,317800.0
2014-11-24 09:30:00,69.42,69.47,68.92,69.15,69000.0,46.6117,46.6452,46.2759,46.4304,69000.0
2014-11-24 10:00:00,69.19,69.19,68.87,69.12,36900.0,46.4572,46.4572,46.2424,46.4102,36900.0
2014-11-24 10:30:00,69.13,69.43,69.06,69.35,52900.0,46.4169,46.6184,46.3699,46.5647,52900.0
2014-11-24 11:00:00,69.32,69.4,69.24,69.27,38700.0,46.5445,46.5982,46.4908,46.5109,38700.0
2014-11-24 11:30:00,69.27,69.3,69.1,69.11,26900.0,46.5109,46.5311,46.3968,46.4035,26900.0
2014-11-24 12:00:00,69.1,69.18,69.05,69.05,20600.0,46.3968,46.4505,46.3632,46.3632,20600.0
2014-11-24 12:30:00,69.04,69.15,68.98,69.12,16400.0,46.3565,46.4304,46.3162,46.4102,16400.0
2014-11-24 13:00:00,69.13,69.2,69.1,69.13,81200.0,46.4169,46.4639,46.3968,46.4169,81200.0
2014-11-24 13:30:00,69.14,69.28,69.13,69.2,44400.0,46.4236,46.5176,46.4169,46.4639,44400.0
2014-11-24 14:00:00,69.18,69.23,69.11,69.12,31200.0,46.4505,46.4841,46.4035,46.4102,31200.0
2014-11-24 14:30:00,69.1,69.11,69.04,69.05,28100.0,46.3968,46.4035,46.3565,46.3632,28100.0
2014-11-24 15:00:00,69.05,69.1,69.0,69.06,46100.0,46.3632,46.3968,46.3296,46.3699,46100.0
2014-11-24 15:30:00,69.06,69.1,68.86,68.95,120600.0,46.3699,46.3968,46.2356,46.2961,120600.0
2014-11-25 09:30:00,69.1,69.2,68.63,68.95,23200.0,46.3968,46.4639,46.0812,46.2961,23200.0
2014-11-25 10:00:00,68.99,69.24,68.84,69.0,44000.0,46.3229,46.4908,46.2222,46.3296,44000.0
2014-11-25 10:30:00,69.01,69.01,68.79,68.85,34500.0,46.3364,46.3364,46.1886,46.2289,34500.0
2014-11-25 11:00:00,68.81,68.81,68.58,68.58,29700.0,46.2021,46.2021,46.0476,46.0476,29700.0
2014-11-25 11:30:00,68.57,68.61,68.51,68.52,19900.0,46.0409,46.0678,46.0006,46.0074,19900.0
2014-11-25 12:00:00,68.51,68.55,68.37,68.48,21400.0,46.0006,46.0275,45.9066,45.9805,21400.0
2014-11-25 12:30:00,68.47,68.58,68.47,68.51,17500.0,45.9738,46.0476,45.9738,46.0006,17500.0
2014-11-25 13:00:00,68.5,68.59,68.48,68.55,25300.0,45.9939,46.0544,45.9805,46.0275,25300.0
2014-11-25 13:30:00,68.56,68.71,68.55,68.62,31400.0,46.0342,46.1349,46.0275,46.0745,31400.0
2014-11-25 14:00:00,68.61,68.64,68.6,68.64,31400.0,46.0678,46.0879,46.0611,46.0879,31400.0
2014-11-25 14:30:00,68.65,68.79,68.64,68.77,30600.0,46.0946,46.1886,46.0879,46.1752,30600.0
2014-11-25 15:00:00,68.78,68.89,68.76,68.82,49900.0,46.1819,46.2558,46.1685,46.2088,49900.0
2014-11-25 15:30:00,68.82,68.84,68.49,68.61,207300.0,46.2088,46.2222,45.9872,46.0678,207300.0
2014-11-26 09:30:00,68.8,69.46,68.8,69.28,70700.0,46.1954,46.6385,46.1954,46.5176,70700.0
2014-11-26 10:00:00,69.23,69.55,69.15,69.55,31300.0,46.4841,46.6989,46.4304,46.6989,31300.0
2014-11-26 10:30:00,69.56,69.63,69.46,69.51,60900.0,46.7057,46.7527,46.6385,46.6721,60900.0
2014-11-26 11:00:00,69.52,69.61,69.46,69.61,21700.0,46.6788,46.7392,46.6385,46.7392,21700.0
2014-11-26 11:30:00,69.62,69.84,69.61,69.82,67200.0,46.7459,46.8937,46.7392,46.8802,67200.0
2014-11-26 12:00:00,69.82,69.99,69.81,69.97,37200.0,46.8802,46.9944,46.8735,46.9809,37200.0
2014-11-26 12:30:00,69.98,70.17,69.96,70.12,41600.0,46.9877,47.1152,46.9742,47.0817,41600.0
2014-11-26 13:00:00,70.11,70.33,70.11,70.33,74500.0,47.0749,47.2227,47.0749,47.2227,74500.0
2014-11-26 13:30:00,70.34,70.43,70.21,70.21,46700.0,47.2294,47.2898,47.1421,47.1421,46700.0
2014-11-26 14:00:00,70.21,70.23,70.05,70.15,54700.0,47.1421,47.1555,47.0347,47.1018,54700.0
2014-11-26 14:30:00,70.15,70.17,69.95,70.03,50400.0,47.1018,47.1152,46.9675,47.0212,50400.0
2014-11-26 15:00:00,70.03,70.07,69.87,69.9,76700.0,47.0212,47.0481,46.9138,46.9339,76700.0
2014-11-26 15:30:00,69.9,69.94,69.82,69.89,115900.0,46.9339,46.9608,46.8802,46.9272,115900.0
2014-11-28 09:30:00,70.11,70.75,70.0,70.75,42800.0,47.0749,47.5047,47.0011,47.5047,42800.0
2014-11-28 10:00:00,70.74,70.92,70.62,70.8,47500.0,47.498,47.6188,47.4174,47.5382,47500.0
2014-11-28 10:30:00,70.8,70.8,70.42,70.45,29700.0,47.5382,47.5382,47.2831,47.3032,29700.0
2014-11-28 11:00:00,70.45,70.46,70.26,70.41,42500.0,47.3032,47.31,47.1757,47.2764,42500.0
2014-11-28 11:30:00,70.4,70.5,70.36,70.37,65700.0,47.2697,47.3368,47.2428,47.2495,65700.0
2014-11-28 12:00:00,70.4,70.4,70.07,70.13,40900.0,47.2697,47.2697,47.0481,47.0884,40900.0
2014-11-28 12:30:00,70.14,70.27,70.02,70.27,128500.0,47.0951,47.1824,47.0145,47.1824,128500.0
2014-12-01 09:30:00,70.21,70.42,69.52,69.57,44100.0,47.1421,47.2831,46.6788,46.7124,44100.0
2014-12-01 10:00:00,69.51,70.24,69.51,70.08,43200.0,46.6721,47.1622,46.6721,47.0548,43200.0
2014-12-01 10:30:00,70.09,70.19,69.88,69.93,38900.0,47.0615,47.1287,46.9205,46.9541,38900.0
2014-12-01 11:00:00,69.94,70.11,69.94,70.11,32500.0,46.9608,47.0749,46.9608,47.0749,32500.0
2014-12-01 11:30:00,70.12,70.16,70.01,70.07,23500.0,47.0817,47.1085,47.0078,47.0481,23500.0
2014-12-01 12:00:00,70.08,70.15,69.91,69.95,19600.0,47.0548,47.1018,46.9407,46.9675,19600.0
2014-12-01 12:30:00,69.93,69.95,69.68,69.76,26300.0,46.9541,46.9675,46.7862,46.8399,26300.0
2014-12-01 13:00:00,69.76,69.77,69.57,69.64,22700.0,46.8399,46.8467,46.7124,46.7594,22700.0
2014-12-01 13:30:00,69.62,69.65,69.53,69.6,19000.0,46.7459,46.7661,46.6855,46.7325,19000.0
2014-12-01 14:00:00,69.61,69.64,69.51,69.52,34700.0,46.7392,46.7594,46.6721,46.6788,34700.0
2014-12-01 14:30:00,69.52,69.56,69.29,69.33,34500.0,46.6788,46.7057,46.5244,46.5512,34500.0
2014-12-01 15:00:00,69.32,69.38,69.3,69.35,40000.0,46.5445,46.5848,46.5311,46.5647,40000.0
2014-12-01 15:30:00,69.35,69.42,69.18,69.35,156700.0,46.5647,46.6117,46.4505,46.5647,156700.0
2014-12-02 09:30:00,69.21,69.31,68.52,69.02,51900.0,46.4706,46.5378,46.0074,46.3431,51900.0
2014-12-02 10:00:00,69.05,69.29,69.03,69.28,70100.0,46.3632,46.5244,46.3498,46.5176,70100.0
2014-12-02 10:30:00,69.3,69.32,69.06,69.08,34900.0,46.5311,46.5445,46.3699,46.3834,34900.0
2014-12-02 11:00:00,69.11,69.59,69.1,69.5,30500.0,46.4035,46.7258,46.3968,46.6654,30500.0
2014-12-02 11:30:00,69.47,69.5,69.23,69.33,26000.0,46.6452,46.6654,46.4841,46.5512,26000.0
2014-12-02 12:00:00,69.33,69.33,69.05,69.06,28400.0,46.5512,46.5512,46.3632,46.3699,28400.0
2014-12-02 12:30:00,69.07,69.13,69.03,69.11,21100.0,46.3766,46.4169,46.3498,46.4035,21100.0
2014-12-02 13:00:00,69.12,69.24,69.1,69.18,19500.0,46.4102,46.4908,46.3968,46.4505,19500.0
2014-12-02 13:30:00,69.19,69.25,69.06,69.23,22200.0,46.4572,46.4975,46.3699,46.4841,22200.0
2014-12-02 14:00:00,69.24,69.31,69.21,69.3,19200.0,46.4908,46.5378,46.4706,46.5311,19200.0
2014-12-02 14:30:00,69.3,69.44,69.29,69.38,38100.0,46.5311,46.6251,46.5244,46.5848,38100.0
2014-12-02 15:00:00,69.38,69.41,69.21,69.23,65200.0,46.5848,46.6049,46.4706,46.4841,65200.0
2014-12-02 15:30:00,69.22,69.26,69.05,69.1,141600.0,46.4774,46.5042,46.3632,46.3968,141600.0
2014-12-03 09:30:00,69.3,69.47,68.81,68.83,41000.0,46.5311,46.6452,46.2021,46.2155,41000.0
2014-12-03 10:00:00,68.88,68.95,68.62,68.65,36500.0,46.2491,46.2961,46.0745,46.0946,36500.0
2014-12-03 10:30:00,68.65,68.92,68.65,68.8,37800.0,46.0946,46.2759,46.0946,46.1954,37800.0
2014-12-03 11:00:00,68.77,68.87,68.62,68.83,34600.0,46.1752,46.2424,46.0745,46.2155,34600.0
2014-12-03 11:30:00,68.83,68.83,68.56,68.61,32700.0,46.2155,46.2155,46.0342,46.0678,32700.0
2014-12-03 12:00:00,68.61,68.77,68.6,68.6,20700.0,46.0678,46.1752,46.0611,46.0611,20700.0
2014-12-03 12:30:00,68.62,68.78,68.62,68.7,67400.0,46.0745,46.1819,46.0745,46.1282,67400.0
2014-12-03 13:00:00,68.71,68.94,68.7,68.88,24500.0,46.1349,46.2894,46.1282,46.2491,24500.0
2014-12-03 13:30:00,68.87,69.0,68.77,68.97,20500.0,46.2424,46.3296,46.1752,46.3095,20500.0
2014-12-03 14:00:00,68.97,68.98,68.77,68.81,29000.0,46.3095,46.3162,46.1752,46.2021,29000.0
2014-12-03 14:30:00,68.81,68.91,68.69,68.74,28400.0,46.2021,46.2692,46.1215,46.1551,28400.0
2014-12-03 15:00:00,68.74,68.94,68.65,68.91,38800.0,46.1551,46.2894,46.0946,46.2692,38800.0
2014-12-03 15:30:00,68.91,68.95,68.72,68.73,124500.0,46.2692,46.2961,46.1416,46.1484,124500.0
2014-12-04 09:30:00,68.88,68.88,68.41,68.43,44200.0,46.2491,46.2491,45.9335,45.9469,44200.0
2014-12-04 10:00:00,68.43,68.83,68.4,68.63,27300.0,45.9469,46.2155,45.9268,46.0812,27300.0
2014-12-04 10:30:00,68.64,68.64,68.25,68.33,44000.0,46.0879,46.0879,45.8261,45.8798,44000.0
2014-12-04 11:00:00,68.32,68.39,68.16,68.23,43300.0,45.8731,45.9201,45.7656,45.8126,43300.0
2014-12-04 11:30:00,68.23,68.37,68.2,68.28,44900.0,45.8126,45.9066,45.7925,45.8462,44900.0
2014-12-04 12:00:00,68.28,68.54,68.28,68.54,28400.0,45.8462,46.0208,45.8462,46.0208,28400.0
2014-12-04 12:30:00,68.51,68.61,68.38,68.41,27300.0,46.0006,46.0678,45.9133,45.9335,27300.0
2014-12-04 13:00:00,68.44,68.5,68.39,68.42,29300.0,45.9536,45.9939,45.9201,45.9402,29300.0
2014-12-04 13:30:00,68.42,68.56,68.4,68.48,45200.0,45.9402,46.0342,45.9268,45.9805,45200.0
2014-12-04 14:00:00,68.48,68.66,68.48,68.53,40200.0,45.9805,46.1014,45.9805,46.0141,40200.0
2014-12-04 14:30:00,68.54,68.57,68.32,68.32,71600.0,46.0208,46.0409,45.8731,45.8731,71600.0
2014-12-04 15:00:00,68.3,68.6,68.29,68.48,170700.0,45.8596,46.0611,45.8529,45.9805,170700.0
2014-12-04 15:30:00,68.49,68.64,68.46,68.56,156600.0,45.9872,46.0879,45.9671,46.0342,156600.0
2014-12-05 09:30:00,68.49,68.74,68.0,68.12,61200.0,45.9872,46.1551,45.6582,45.7388,61200.0
2014-12-05 10:00:00,68.12,68.21,67.75,68.15,51900.0,45.7388,45.7992,45.4903,45.7589,51900.0
2014-12-05 10:30:00,68.18,68.26,68.02,68.08,36000.0,45.7791,45.8328,45.6716,45.7119,36000.0
2014-12-05 11:00:00,68.05,68.25,67.97,67.97,39500.0,45.6918,45.8261,45.6381,45.6381,39500.0
2014-12-05 11:30:00,67.96,68.11,67.92,68.07,19800.0,45.6313,45.7321,45.6045,45.7052,19800.0
2014-12-05 12:00:00,68.07,68.08,67.92,68.01,35600.0,45.7052,45.7119,45.6045,45.6649,35600.0
2014-12-05 12:30:00,67.98,68.09,67.93,68.01,23800.0,45.6448,45.7186,45.6112,45.6649,23800.0
2014-12-05 13:00:00,68.01,68.18,68.0,68.16,31600.0,45.6649,45.7791,45.6582,45.7656,31600.0
2014-12-05 13:30:00,68.16,68.19,68.04,68.14,43000.0,45.7656,45.7858,45.6851,45.7522,43000.0
2014-12-05 14:00:00,68.14,68.22,68.1,68.19,45300.0,45.7522,45.8059,45.7253,45.7858,45300.0
2014-12-05 14:30:00,68.2,68.3,68.12,68.14,68300.0,45.7925,45.8596,45.7388,45.7522,68300.0
2014-12-05 15:00:00,68.13,68.41,68.13,68.4,87500.0,45.7455,45.9335,45.7455,45.9268,87500.0
2014-12-05 15:30:00,68.4,68.67,68.25,68.64,218800.0,45.9268,46.1081,45.8261,46.0879,218800.0
2014-12-08 09:30:00,68.69,69.81,68.43,69.18,73800.0,46.1215,46.8735,45.9469,46.4505,73800.0
2014-12-08 10:00:00,69.16,69.37,69.01,69.18,42000.0,46.4371,46.5781,46.3364,46.4505,42000.0
2014-12-08 10:30:00,69.19,69.61,69.1,69.1,37900.0,46.4572,46.7392,46.3968,46.3968,37900.0
2014-12-08 11:00:00,69.1,69.33,68.88,69.21,54400.0,46.3968,46.5512,46.2491,46.4706,54400.0
2014-12-08 11:30:00,69.23,69.53,69.13,69.52,46100.0,46.4841,46.6855,46.4169,46.6788,46100.0
2014-12-08 12:00:00,69.54,69.59,69.3,69.34,51200.0,46.6922,46.7258,46.5311,46.5579,51200.0
2014-12-08 12:30:00,69.34,69.37,69.03,69.06,51900.0,46.5579,46.5781,46.3498,46.3699,51900.0
2014-12-08 13:00:00,69.03,69.22,69.02,69.16,30900.0,46.3498,46.4774,46.3431,46.4371,30900.0
2014-12-08 13:30:00,69.15,69.17,68.95,69.07,40000.0,46.4304,46.4438,46.2961,46.3766,40000.0
2014-12-08 14:00:00,69.05,69.1,68.84,69.03,46200.0,46.3632,46.3968,46.2222,46.3498,46200.0
2014-12-08 14:30:00,69.0,69.19,68.94,69.1,93100.0,46.3296,46.4572,46.2894,46.3968,93100.0
2014-12-08 15:00:00,69.09,69.2,69.02,69.19,47000.0,46.3901,46.4639,46.3431,46.4572,47000.0
2014-12-08 15:30:00,69.17,69.17,68.86,68.89,92200.0,46.4438,46.4438,46.2356,46.2558,92200.0
2014-12-09 09:30:00,68.61,68.8,68.35,68.76,63100.0,46.0678,46.1954,45.8932,46.1685,63100.0
2014-12-09 10:00:00,68.76,68.88,68.68,68.84,55900.0,46.1685,46.2491,46.1148,46.2222,55900.0
2014-12-09 10:30:00,68.82,69.07,68.65,69.01,35700.0,46.2088,46.3766,46.0946,46.3364,35700.0
2014-12-09 11:00:00,69.0,69.24,68.91,69.24,28700.0,46.3296,46.4908,46.2692,46.4908,28700.0
2014-12-09 11:30:00,69.25,69.58,69.19,69.58,31800.0,46.4975,46.7191,46.4572,46.7191,31800.0
2014-12-09 12:00:00,69.54,69.72,69.43,69.72,21000.0,46.6922,46.8131,46.6184,46.8131,21000.0
2014-12-09 12:30:00,69.7,69.86,69.6,69.76,33500.0,46.7997,46.9071,46.7325,46.8399,33500.0
2014-12-09 13:00:00,69.76,69.78,69.46,69.56,57200.0,46.8399,46.8534,46.6385,46.7057,57200.0
2014-12-09 13:30:00,69.55,69.56,69.39,69.43,30000.0,46.6989,46.7057,46.5915,46.6184,30000.0
2014-12-09 14:00:00,69.42,69.45,69.28,69.32,51100.0,46.6117,46.6318,46.5176,46.5445,51100.0
2014-12-09 14:30:00,69.34,69.35,69.14,69.31,51600.0,46.5579,46.5647,46.4236,46.5378,51600.0
2014-12-09 15:00:00,69.31,69.47,69.31,69.42,49100.0,46.5378,46.6452,46.5378,46.6117,49100.0
2014-12-09 15:30:00,69.41,69.43,69.23,69.26,118900.0,46.6049,46.6184,46.4841,46.5042,118900.0
2014-12-10 09:30:00,69.43,69.55,68.75,69.05,49800.0,46.6184,46.6989,46.1618,46.3632,49800.0
2014-12-10 10:00:00,69.02,69.39,69.0,69.01,55200.0,46.3431,46.5915,46.3296,46.3364,55200.0
2014-12-10 10:30:00,69.0,69.02,68.87,69.02,20800.0,46.3296,46.3431,46.2424,46.3431,20800.0
2014-12-10 11:00:00,68.98,69.04,68.78,68.83,41500.0,46.3162,46.3565,46.1819,46.2155,41500.0
2014-12-10 11:30:00,68.8,68.81,68.6,68.75,68100.0,46.1954,46.2021,46.0611,46.1618,68100.0
2014-12-10 12:00:00,68.76,68.81,68.51,68.53,38000.0,46.1685,46.2021,46.0006,46.0141,38000.0
2014-12-10 12:30:00,68.53,68.61,68.39,68.44,41400.0,46.0141,46.0678,45.9201,45.9536,41400.0
2014-12-10 13:00:00,68.44,68.51,68.43,68.44,24300.0,45.9536,46.0006,45.9469,45.9536,24300.0
2014-12-10 13:30:00,68.45,68.46,68.26,68.26,33100.0,45.9604,45.9671,45.8328,45.8328,33100.0
2014-12-10 14:00:00,68.26,68.49,68.25,68.48,64500.0,45.8328,45.9872,45.8261,45.9805,64500.0
2014-12-10 14:30:00,68.49,68.54,68.41,68.47,81100.0,45.9872,46.0208,45.9335,45.9738,81100.0
2014-12-10 15:00:00,68.47,68.82,68.46,68.75,124300.0,45.9738,46.2088,45.9671,46.1618,124300.0
2014-12-10 15:30:00,68.74,68.77,68.57,68.69,146500.0,46.1551,46.1752,46.0409,46.1215,146500.0
2014-12-11 09:30:00,68.27,68.27,67.65,67.65,49900.0,46.4076,46.4076,45.9862,45.9862,49900.0
2014-12-11 10:00:00,67.61,67.87,67.53,67.84,31800.0,45.959,46.1357,45.9046,46.1153,31800.0
2014-12-11 10:30:00,67.84,67.98,67.73,67.82,24500.0,46.1153,46.2105,46.0405,46.1017,24500.0
2014-12-11 11:00:00,67.82,67.84,67.51,67.51,26200.0,46.1017,46.1153,45.891,45.891,26200.0
2014-12-11 11:30:00,67.52,67.53,67.43,67.51,34200.0,45.8978,45.9046,45.8366,45.891,34200.0
2014-12-11 12:00:00,67.5,67.51,67.41,67.42,37400.0,45.8842,45.891,45.823,45.8298,37400.0
2014-12-11 12:30:00,67.42,67.7,67.32,67.59,33000.0,45.8298,46.0201,45.7618,45.9454,33000.0
2014-12-11 13:00:00,67.59,67.59,67.36,67.43,27000.0,45.9454,45.9454,45.789,45.8366,27000.0
2014-12-11 13:30:00,67.45,67.45,67.27,67.28,31800.0,45.8502,45.8502,45.7278,45.7346,31800.0
2014-12-11 14:00:00,67.26,67.32,67.07,67.09,42500.0,45.721,45.7618,45.5919,45.6055,42500.0
2014-12-11 14:30:00,67.11,67.28,67.1,67.18,52100.0,45.6191,45.7346,45.6123,45.6667,52100.0
2014-12-11 15:00:00,67.18,67.21,67.09,67.1,93600.0,45.6667,45.6871,45.6055,45.6123,93600.0
2014-12-11 15:30:00,67.1,67.13,66.93,66.97,153000.0,45.6123,45.6327,45.4967,45.5239,153000.0
2014-12-12 09:30:00,66.84,67.97,66.82,67.97,64700.0,45.4355,46.2037,45.4219,46.2037,64700.0
2014-12-12 10:00:00,67.99,68.07,67.43,67.62,67300.0,46.2173,46.2717,45.8366,45.9658,67300.0
2014-12-12 10:30:00,67.61,67.65,67.27,67.27,38100.0,45.959,45.9862,45.7278,45.7278,38100.0
2014-12-12 11:00:00,67.25,67.29,66.88,66.88,55700.0,45.7142,45.7414,45.4627,45.4627,55700.0
2014-12-12 11:30:00,66.89,67.05,66.79,66.93,35700.0,45.4695,45.5783,45.4016,45.4967,35700.0
2014-12-12 12:00:00,66.98,67.01,66.8,66.96,30000.0,45.5307,45.5511,45.4084,45.5171,30000.0
2014-12-12 12:30:00,66.95,66.95,66.72,66.76,28600.0,45.5103,45.5103,45.354,45.3812,28600.0
2014-12-12 13:00:00,66.76,67.06,66.75,67.0,63500.0,45.3812,45.5851,45.3744,45.5443,63500.0
2014-12-12 13:30:00,67.02,67.08,66.97,67.03,74400.0,45.5579,45.5987,45.5239,45.5647,74400.0
2014-12-12 14:00:00,67.03,67.04,66.75,66.79,52300.0,45.5647,45.5715,45.3744,45.4016,52300.0
2014-12-12 14:30:00,66.77,66.82,66.65,66.75,47400.0,45.388,45.4219,45.3064,45.3744,47400.0
2014-12-12 15:00:00,66.75,66.83,66.66,66.8,58200.0,45.3744,45.4287,45.3132,45.4084,58200.0
2014-12-12 15:30:00,66.8,66.81,66.5,66.55,161300.0,45.4084,45.4151,45.2044,45.2384,161300.0
2014-12-15 09:30:00,66.69,66.88,66.22,66.55,70100.0,45.3336,45.4627,45.0141,45.2384,70100.0
2014-12-15 10:00:00,66.56,66.7,66.2,66.22,33300.0,45.2452,45.3404,45.0005,45.0141,33300.0
2014-12-15 10:30:00,66.21,66.24,65.76,66.04,85500.0,45.0073,45.0277,44.7014,44.8917,85500.0
2014-12-15 11:00:00,66.06,66.07,65.49,65.51,93900.0,44.9053,44.9121,44.5179,44.5315,93900.0
2014-12-15 11:30:00,65.5,65.69,65.31,65.31,75000.0,44.5247,44.6538,44.3955,44.3955,75000.0
2014-12-15 12:00:00,65.32,65.42,65.22,65.36,51700.0,44.4023,44.4703,44.3343,44.4295,51700.0
2014-12-15 12:30:00,65.37,65.56,65.27,65.53,55500.0,44.4363,44.5654,44.3683,44.545,55500.0
2014-12-15 13:00:00,65.52,65.57,64.93,64.94,87900.0,44.5383,44.5722,44.1372,44.144,87900.0
2014-12-15 13:30:00,64.95,65.18,64.95,65.0,87500.0,44.1508,44.3071,44.1508,44.1848,87500.0
2014-12-15 14:00:00,65.0,65.22,65.0,65.12,102100.0,44.1848,44.3343,44.1848,44.2663,102100.0
2014-12-15 14:30:00,65.13,65.15,64.82,64.84,128100.0,44.2731,44.2867,44.0624,44.076,128100.0
2014-12-15 15:00:00,64.85,65.09,64.83,64.92,144300.0,44.0828,44.246,44.0692,44.1304,144300.0
2014-12-15 15:30:00,64.89,65.07,64.81,64.93,207900.0,44.11,44.2324,44.0556,44.1372,207900.0
2014-12-16 09:30:00,64.8,64.9,64.11,64.23,99500.0,44.0488,44.1168,43.5798,43.6614,99500.0
2014-12-16 10:00:00,64.19,65.13,64.14,65.01,66600.0,43.6342,44.2731,43.6002,44.1916,66600.0
2014-12-16 10:30:00,65.02,65.12,64.93,65.05,119200.0,44.1984,44.2663,44.1372,44.2188,119200.0
2014-12-16 11:00:00,65.04,65.13,64.97,65.06,142600.0,44.212,44.2731,44.1644,44.2256,142600.0
2014-12-16 11:30:00,65.07,65.32,65.0,65.27,39800.0,44.2324,44.4023,44.1848,44.3683,39800.0
2014-12-16 12:00:00,65.26,65.32,64.96,65.21,37500.0,44.3615,44.4023,44.1576,44.3275,37500.0
2014-12-16 12:30:00,65.22,65.29,65.08,65.19,69700.0,44.3343,44.3819,44.2392,44.3139,69700.0
2014-12-16 13:00:00,65.15,65.27,64.84,64.92,39200.0,44.2867,44.3683,44.076,44.1304,39200.0
2014-12-16 13:30:00,64.89,65.1,64.85,64.94,21600.0,44.11,44.2527,44.0828,44.144,21600.0
2014-12-16 14:00:00,64.94,65.03,64.83,64.99,67500.0,44.144,44.2052,44.0692,44.178,67500.0
2014-12-16 14:30:00,64.98,65.02,64.65,64.73,44600.0,44.1712,44.1984,43.9469,44.0012,44600.0
2014-12-16 15:00:00,64.7,64.87,64.58,64.63,69800.0,43.9808,44.0964,43.8993,43.9333,69800.0
2014-12-16 15:30:00,64.62,64.77,64.46,64.47,148100.0,43.9265,44.0284,43.8177,43.8245,148100.0
2014-12-17 09:30:00,64.64,65.07,64.18,64.24,89100.0,43.9401,44.2324,43.6274,43.6682,89100.0
2014-12-17 10:00:00,64.24,64.57,64.05,64.54,35900.0,43.6682,43.8925,43.539,43.8721,35900.0
2014-12-17 10:30:00,64.56,64.61,64.36,64.4,39100.0,43.8857,43.9197,43.7497,43.7769,39100.0
2014-12-17 11:00:00,64.39,64.51,64.31,64.42,53900.0,43.7701,43.8517,43.7157,43.7905,53900.0
2014-12-17 11:30:00,64.42,64.59,64.37,64.55,104700.0,43.7905,43.9061,43.7565,43.8789,104700.0
2014-12-17 12:00:00,64.56,64.62,64.38,64.48,121200.0,43.8857,43.9265,43.7633,43.8313,121200.0
2014-12-17 12:30:00,64.47,64.6,64.38,64.6,168000.0,43.8245,43.9129,43.7633,43.9129,168000.0
2014-12-17 13:00:00,64.61,64.85,64.61,64.84,154300.0,43.9197,44.0828,43.9197,44.076,154300.0
2014-12-17 13:30:00,64.84,65.09,64.8,65.05,123400.0,44.076,44.246,44.0488,44.2188,123400.0
2014-12-17 14:00:00,65.06,65.72,65.06,65.4,54900.0,44.2256,44.6742,44.2256,44.4567,54900.0
2014-12-17 14:30:00,65.41,65.43,64.98,65.12,103400.0,44.4635,44.4771,44.1712,44.2663,103400.0
2014-12-17 15:00:00,65.09,65.48,64.92,65.46,100800.0,44.246,44.5111,44.1304,44.4975,100800.0
2014-12-17 15:30:00,65.45,65.67,65.42,65.65,178000.0,44.4907,44.6402,44.4703,44.6266,178000.0
2014-12-18 09:30:00,66.11,66.33,65.55,66.22,63700.0,44.9393,45.0889,44.5586,45.0141,63700.0
2014-12-18 10:00:00,66.26,66.42,65.94,66.08,55800.0,45.0413,45.15,44.8238,44.9189,55800.0
2014-12-18 10:30:00,66.07,66.23,66.06,66.11,52200.0,44.9121,45.0209,44.9053,44.9393,52200.0
2014-12-18 11:00:00,66.12,66.21,66.05,66.11,35600.0,44.9461,45.0073,44.8985,44.9393,35600.0
2014-12-18 11:30:00,66.13,66.13,65.8,66.1,81400.0,44.9529,44.9529,44.7286,44.9325,81400.0
2014-12-18 12:00:00,66.12,66.3,66.1,66.24,28800.0,44.9461,45.0685,44.9325,45.0277,28800.0
2014-12-18 12:30:00,66.25,66.37,66.25,66.37,28600.0,45.0345,45.1161,45.0345,45.1161,28600.0
2014-12-18 13:00:00,66.35,66.48,66.26,66.36,26700.0,45.1025,45.1908,45.0413,45.1093,26700.0
2014-12-18 13:30:00,66.34,66.42,66.19,66.39,49200.0,45.0957,45.15,44.9937,45.1296,49200.0
2014-12-18 14:00:00,66.41,66.48,66.37,66.43,32400.0,45.1432,45.1908,45.1161,45.1568,32400.0
2014-12-18 14:30:00,66.41,66.45,66.32,66.38,61700.0,45.1432,45.1704,45.0821,45.1228,61700.0
2014-12-18 15:00:00,66.4,66.45,66.27,66.32,93700.0,45.1364,45.1704,45.0481,45.0821,93700.0
2014-12-18 15:30:00,66.32,66.44,66.15,66.41,175400.0,45.0821,45.1636,44.9665,45.1432,175400.0
2014-12-19 09:30:00,66.44,66.47,65.85,65.95,129300.0,45.1636,45.184,44.7626,44.8306,129300.0
2014-12-19 10:00:00,65.96,66.28,65.9,66.26,55900.0,44.8373,45.0549,44.7966,45.0413,55900.0
2014-12-19 10:30:00,66.26,66.27,65.85,66.08,54000.0,45.0413,45.0481,44.7626,44.9189,54000.0
2014-12-19 11:00:00,66.09,66.1,65.89,65.96,35200.0,44.9257,44.9325,44.7898,44.8373,35200.0
2014-12-19 11:30:00,65.96,66.0,65.76,65.98,30000.0,44.8373,44.8645,44.7014,44.8509,30000.0
2014-12-19 12:00:00,65.97,66.08,65.83,65.87,77200.0,44.8441,44.9189,44.749,44.7762,77200.0
2014-12-19 12:30:00,65.87,65.9,65.75,65.84,32000.0,44.7762,44.7966,44.6946,44.7558,32000.0
2014-12-19 13:00:00,65.81,65.91,65.79,65.84,30800.0,44.7354,44.8034,44.7218,44.7558,30800.0
2014-12-19 13:30:00,65.84,65.87,65.79,65.83,35000.0,44.7558,44.7762,44.7218,44.749,35000.0
2014-12-19 14:00:00,65.83,65.85,65.77,65.8,45400.0,44.749,44.7626,44.7082,44.7286,45400.0
2014-12-19 14:30:00,65.81,66.02,65.8,65.97,159400.0,44.7354,44.8781,44.7286,44.8441,159400.0
2014-12-19 15:00:00,65.97,65.97,65.86,65.93,104500.0,44.8441,44.8441,44.7694,44.817,104500.0
2014-12-19 15:30:00,65.92,66.08,65.75,65.9,247700.0,44.8102,44.9189,44.6946,44.7966,247700.0
2014-12-22 09:30:00,65.91,66.45,65.91,65.98,85600.0,44.8034,45.1704,44.8034,44.8509,85600.0
2014-12-22 10:00:00,65.95,65.98,65.76,65.93,77400.0,44.8306,44.8509,44.7014,44.817,77400.0
2014-12-22 10:30:00,65.93,65.99,65.85,65.89,70700.0,44.817,44.8577,44.7626,44.7898,70700.0
2014-12-22 11:00:00,65.88,65.93,65.81,65.88,54700.0,44.783,44.817,44.7354,44.783,54700.0
2014-12-22 11:30:00,65.9,66.09,65.88,66.06,68600.0,44.7966,44.9257,44.783,44.9053,68600.0
2014-12-22 12:00:00,66.07,66.35,66.06,66.34,27300.0,44.9121,45.1025,44.9053,45.0957,27300.0
2014-12-22 12:30:00,66.33,66.33,66.2,66.24,40800.0,45.0889,45.0889,45.0005,45.0277,40800.0
2014-12-22 13:00:00,66.25,66.28,66.22,66.27,75100.0,45.0345,45.0549,45.0141,45.0481,75100.0
2014-12-22 13:30:00,66.27,66.27,66.22,66.24,93000.0,45.0481,45.0481,45.0141,45.0277,93000.0
2014-12-22 14:00:00,66.26,66.33,66.22,66.23,112700.0,45.0413,45.0889,45.0141,45.0209,112700.0
2014-12-22 14:30:00,66.27,66.27,65.96,66.12,327900.0,45.0481,45.0481,44.8373,44.9461,327900.0
2014-12-22 15:00:00,66.12,66.13,66.06,66.11,114400.0,44.9461,44.9529,44.9053,44.9393,114400.0
2014-12-22 15:30:00,66.1,66.3,66.1,66.28,404000.0,44.9325,45.0685,44.9325,45.0549,404000.0
2014-12-23 09:30:00,66.57,66.59,66.1,66.31,69500.0,45.252,45.2656,44.9325,45.0753,69500.0
2014-12-23 10:00:00,66.3,66.35,66.13,66.23,46300.0,45.0685,45.1025,44.9529,45.0209,46300.0
2014-12-23 10:30:00,66.22,66.32,66.21,66.29,48000.0,45.0141,45.0821,45.0073,45.0617,48000.0
2014-12-23 11:00:00,66.28,66.32,66.21,66.25,55100.0,45.0549,45.0821,45.0073,45.0345,55100.0
2014-12-23 11:30:00,66.26,66.32,66.07,66.18,33700.0,45.0413,45.0821,44.9121,44.9869,33700.0
2014-12-23 12:00:00,66.18,66.22,66.06,66.22,25000.0,44.9869,45.0141,44.9053,45.0141,25000.0
2014-12-23 12:30:00,66.21,66.54,66.2,66.43,100800.0,45.0073,45.2316,45.0005,45.1568,100800.0
2014-12-23 13:00:00,66.42,66.46,66.22,66.28,115400.0,45.15,45.1772,45.0141,45.0549,115400.0
2014-12-23 13:30:00,66.29,66.5,66.23,66.5,53500.0,45.0617,45.2044,45.0209,45.2044,53500.0
2014-12-23 14:00:00,66.51,66.54,66.36,66.44,38300.0,45.2112,45.2316,45.1093,45.1636,38300.0
2014-12-23 14:30:00,66.44,66.47,66.25,66.27,44200.0,45.1636,45.184,45.0345,45.0481,44200.0
2014-12-23 15:00:00,66.26,66.34,66.24,66.31,29500.0,45.0413,45.0957,45.0277,45.0753,29500.0
2014-12-23 15:30:00,66.29,66.37,66.26,66.33,128100.0,45.0617,45.1161,45.0413,45.0889,128100.0
2014-12-24 09:30:00,66.43,66.54,66.22,66.3,125500.0,45.1568,45.2316,45.0141,45.0685,125500.0
2014-12-24 10:00:00,66.3,66.32,66.16,66.26,16400.0,45.0685,45.0821,44.9733,45.0413,16400.0
2014-12-24 10:30:00,66.27,66.32,66.15,66.16,21800.0,45.0481,45.0821,44.9665,44.9733,21800.0
2014-12-24 11:00:00,66.15,66.19,66.02,66.19,30000.0,44.9665,44.9937,44.8781,44.9937,30000.0
2014-12-24 11:30:00,66.21,66.32,66.14,66.26,17800.0,45.0073,45.0821,44.9597,45.0413,17800.0
2014-12-24 12:00:00,66.26,66.33,66.07,66.12,30400.0,45.0413,45.0889,44.9121,44.9461,30400.0
2014-12-24 12:30:00,66.11,66.17,66.03,66.1,59600.0,44.9393,44.9801,44.8849,44.9325,59600.0
2014-12-26 09:30:00,66.27,66.94,66.14,66.54,20800.0,45.0481,45.5035,44.9597,45.2316,20800.0
2014-12-26 10:00:00,66.54,66.69,66.41,66.44,22900.0,45.2316,45.3336,45.1432,45.1636,22900.0
2014-12-26 10:30:00,66.43,66.56,66.28,66.34,28400.0,45.1568,45.2452,45.0549,45.0957,28400.0
2014-12-26 11:00:00,66.34,66.51,66.3,66.47,14300.0,45.0957,45.2112,45.0685,45.184,14300.0
2014-12-26 11:30:00,66.5,66.73,66.49,66.7,12400.0,45.2044,45.3608,45.1976,45.3404,12400.0
2014-12-26 12:00:00,66.67,66.85,66.66,66.81,13600.0,45.32,45.4423,45.3132,45.4151,13600.0
2014-12-26 12:30:00,66.81,66.91,66.74,66.77,10800.0,45.4151,45.4831,45.3676,45.388,10800.0
2014-12-26 13:00:00,66.78,66.89,66.76,66.82,9600.0,45.3948,45.4695,45.3812,45.4219,9600.0
2014-12-26 13:30:00,66.79,66.89,66.77,66.81,8700.0,45.4016,45.4695,45.388,45.4151,8700.0
2014-12-26 14:00:00,66.82,66.93,66.81,66.89,15200.0,45.4219,45.4967,45.4151,45.4695,15200.0
2014-12-26 14:30:00,66.9,66.91,66.78,66.83,30500.0,45.4763,45.4831,45.3948,45.4287,30500.0
2014-12-26 15:00:00,66.82,66.86,66.72,66.76,20300.0,45.4219,45.4491,45.354,45.3812,20300.0
2014-12-26 15:30:00,66.75,66.9,66.72,66.85,100400.0,45.3744,45.4763,45.354,45.4423,100400.0
2014-12-29 09:30:00,66.9,67.46,66.9,67.31,42800.0,45.4763,45.857,45.4763,45.755,42800.0
2014-12-29 10:00:00,67.3,67.38,67.23,67.38,25900.0,45.7482,45.8026,45.7007,45.8026,25900.0
2014-12-29 10:30:00,67.39,67.41,67.15,67.19,23100.0,45.8094,45.823,45.6463,45.6735,23100.0
2014-12-29 11:00:00,67.15,67.15,67.01,67.08,18800.0,45.6463,45.6463,45.5511,45.5987,18800.0
2014-12-29 11:30:00,67.07,67.19,67.07,67.16,19900.0,45.5919,45.6735,45.5919,45.6531,19900.0
2014-12-29 12:00:00,67.14,67.24,67.14,67.2,23800.0,45.6395,45.7074,45.6395,45.6803,23800.0
2014-12-29 12:30:00,67.2,67.23,67.05,67.05,17200.0,45.6803,45.7007,45.5783,45.5783,17200.0
2014-12-29 13:00:00,67.04,67.25,67.04,67.23,12400.0,45.5715,45.7142,45.5715,45.7007,12400.0
2014-12-29 13:30:00,67.23,67.33,67.19,67.33,23100.0,45.7007,45.7686,45.6735,45.7686,23100.0
2014-12-29 14:00:00,67.33,67.44,67.32,67.32,18000.0,45.7686,45.8434,45.7618,45.7618,18000.0
2014-12-29 14:30:00,67.32,67.36,67.07,67.08,27700.0,45.7618,45.789,45.5919,45.5987,27700.0
2014-12-29 15:00:00,67.08,67.09,66.88,66.88,35900.0,45.5987,45.6055,45.4627,45.4627,35900.0
2014-12-29 15:30:00,66.9,67.22,66.88,67.2,105900.0,45.4763,45.6939,45.4627,45.6803,105900.0
2014-12-30 09:30:00,67.1,67.54,66.96,67.02,19700.0,45.6123,45.9114,45.5171,45.5579,19700.0
2014-12-30 10:00:00,67.05,67.53,67.04,67.48,35300.0,45.5783,45.9046,45.5715,45.8706,35300.0
2014-12-30 10:30:00,67.49,67.5,67.26,67.46,30700.0,45.8774,45.8842,45.721,45.857,30700.0
2014-12-30 11:00:00,67.46,67.54,67.41,67.47,20800.0,45.857,45.9114,45.823,45.8638,20800.0
2014-12-30 11:30:00,67.5,67.65,67.43,67.65,13100.0,45.8842,45.9862,45.8366,45.9862,13100.0
2014-12-30 12:00:00,67.62,67.67,67.53,67.58,11100.0,45.9658,45.9997,45.9046,45.9386,11100.0
2014-12-30 12:30:00,67.57,67.57,67.44,67.44,10700.0,45.9318,45.9318,45.8434,45.8434,10700.0
2014-12-30 13:00:00,67.44,67.44,67.12,67.15,13300.0,45.8434,45.8434,45.6259,45.6463,13300.0
2014-12-30 13:30:00,67.15,67.19,67.11,67.13,11500.0,45.6463,45.6735,45.6191,45.6327,11500.0
2014-12-30 14:00:00,67.08,67.08,66.89,66.9,23600.0,45.5987,45.5987,45.4695,45.4763,23600.0
2014-12-30 14:30:00,66.91,67.14,66.9,67.1,23800.0,45.4831,45.6395,45.4763,45.6123,23800.0
2014-12-30 15:00:00,67.11,67.21,67.05,67.18,25400.0,45.6191,45.6871,45.5783,45.6667,25400.0
2014-12-30 15:30:00,67.16,67.25,66.96,67.09,120900.0,45.6531,45.7142,45.5171,45.6055,120900.0
2014-12-31 09:30:00,67.14,67.9,66.86,67.53,22000.0,45.6395,46.1561,45.4491,45.9046,22000.0
2014-12-31 10:00:00,67.45,67.62,67.29,67.29,57300.0,45.8502,45.9658,45.7414,45.7414,57300.0
2014-12-31 10:30:00,67.35,67.43,67.3,67.42,19900.0,45.7822,45.8366,45.7482,45.8298,19900.0
2014-12-31 11:00:00,67.46,67.52,67.37,67.39,15300.0,45.857,45.8978,45.7958,45.8094,15300.0
2014-12-31 11:30:00,67.38,67.4,67.26,67.28,12000.0,45.8026,45.8162,45.721,45.7346,12000.0
2014-12-31 12:00:00,67.29,67.41,67.22,67.31,15600.0,45.7414,45.823,45.6939,45.755,15600.0
2014-12-31 12:30:00,67.35,67.36,67.17,67.19,10100.0,45.7822,45.789,45.6599,45.6735,10100.0
2014-12-31 13:00:00,67.2,67.29,66.96,67.01,36400.0,45.6803,45.7414,45.5171,45.5511,36400.0
2014-12-31 13:30:00,67.02,67.05,66.78,66.84,24100.0,45.5579,45.5783,45.3948,45.4355,24100.0
2014-12-31 14:00:00,66.87,66.94,66.76,66.78,19700.0,45.4559,45.5035,45.3812,45.3948,19700.0
2014-12-31 14:30:00,66.8,66.8,66.65,66.67,19200.0,45.4084,45.4084,45.3064,45.32,19200.0
2014-12-31 15:00:00,66.68,66.82,66.6,66.72,39800.0,45.3268,45.4219,45.2724,45.354,39800.0
2014-12-31 15:30:00,66.73,66.76,66.19,66.29,150600.0,45.3608,45.3812,44.9937,45.0617,150600.0
2015-01-02 09:30:00,66.35,66.64,66.18,66.27,43700.0,45.1025,45.2996,44.9869,45.0481,43700.0
2015-01-02 10:00:00,66.24,66.65,66.2,66.57,56900.0,45.0277,45.3064,45.0005,45.252,56900.0
2015-01-02 10:30:00,66.58,66.59,66.25,66.38,43700.0,45.2588,45.2656,45.0345,45.1228,43700.0
2015-01-02 11:00:00,66.38,66.46,66.26,66.3,33800.0,45.1228,45.1772,45.0413,45.0685,33800.0
2015-01-02 11:30:00,66.31,66.42,66.28,66.38,13300.0,45.0753,45.15,45.0549,45.1228,13300.0
2015-01-02 12:00:00,66.37,66.5,66.24,66.5,19100.0,45.1161,45.2044,45.0277,45.2044,19100.0
2015-01-02 12:30:00,66.52,66.65,66.5,66.54,19200.0,45.218,45.3064,45.2044,45.2316,19200.0
2015-01-02 13:00:00,66.55,66.72,66.5,66.53,17700.0,45.2384,45.354,45.2044,45.2248,17700.0
2015-01-02 13:30:00,66.53,66.66,66.45,66.65,21100.0,45.2248,45.3132,45.1704,45.3064,21100.0
2015-01-02 14:00:00,66.63,66.64,66.53,66.56,36300.0,45.2928,45.2996,45.2248,45.2452,36300.0
2015-01-02 14:30:00,66.55,66.56,66.27,66.34,39800.0,45.2384,45.2452,45.0481,45.0957,39800.0
2015-01-02 15:00:00,66.33,66.43,66.22,66.43,52500.0,45.0889,45.1568,45.0141,45.1568,52500.0
2015-01-02 15:30:00,66.45,66.48,66.33,66.43,137000.0,45.1704,45.1908,45.0889,45.1568,137000.0
2015-01-05 09:30:00,65.93,66.4,65.62,66.24,79700.0,44.817,45.1364,44.6062,45.0277,79700.0
2015-01-05 10:00:00,66.28,66.65,66.25,66.54,51600.0,45.0549,45.3064,45.0345,45.2316,51600.0
2015-01-05 10:30:00,66.53,66.76,66.46,66.59,156300.0,45.2248,45.3812,45.1772,45.2656,156300.0
2015-01-05 11:00:00,66.57,66.69,66.48,66.5,81400.0,45.252,45.3336,45.1908,45.2044,81400.0
2015-01-05 11:30:00,66.5,66.84,66.44,66.84,105200.0,45.2044,45.4355,45.1636,45.4355,105200.0
2015-01-05 12:00:00,66.82,66.94,66.72,66.85,64000.0,45.4219,45.5035,45.354,45.4423,64000.0
2015-01-05 12:30:00,66.88,66.95,66.65,66.76,111600.0,45.4627,45.5103,45.3064,45.3812,111600.0
2015-01-05 13:00:00,66.74,67.16,66.64,67.15,38900.0,45.3676,45.6531,45.2996,45.6463,38900.0
2015-01-05 13:30:00,67.15,67.22,66.93,67.21,86800.0,45.6463,45.6939,45.4967,45.6871,86800.0
2015-01-05 14:00:00,67.2,67.54,67.07,67.54,104100.0,45.6803,45.9114,45.5919,45.9114,104100.0
2015-01-05 14:30:00,67.51,67.78,67.4,67.63,130000.0,45.891,46.0745,45.8162,45.9726,130000.0
2015-01-05 15:00:00,67.63,67.63,67.43,67.56,82900.0,45.9726,45.9726,45.8366,45.925,82900.0
2015-01-05 15:30:00,67.56,67.83,67.52,67.66,186400.0,45.925,46.1085,45.8978,45.993,186400.0
2015-01-06 09:30:00,67.95,68.37,67.7,67.99,161200.0,46.1901,46.4756,46.0201,46.2173,161200.0
2015-01-06 10:00:00,67.97,68.22,67.92,68.09,78100.0,46.2037,46.3736,46.1697,46.2852,78100.0
2015-01-06 10:30:00,68.06,68.09,67.82,67.83,70000.0,46.2649,46.2852,46.1017,46.1085,70000.0
2015-01-06 11:00:00,67.79,68.12,67.75,67.99,67200.0,46.0813,46.3056,46.0541,46.2173,67200.0
2015-01-06 11:30:00,68.0,68.12,67.84,67.86,56700.0,46.2241,46.3056,46.1153,46.1289,56700.0
2015-01-06 12:00:00,67.86,67.91,67.67,67.83,46500.0,46.1289,46.1629,45.9997,46.1085,46500.0
2015-01-06 12:30:00,67.83,67.86,67.66,67.79,35200.0,46.1085,46.1289,45.993,46.0813,35200.0
2015-01-06 13:00:00,67.8,67.81,67.62,67.65,64900.0,46.0881,46.0949,45.9658,45.9862,64900.0
2015-01-06 13:30:00,67.62,67.67,67.41,67.51,41000.0,45.9658,45.9997,45.823,45.891,41000.0
2015-01-06 14:00:00,67.48,67.49,67.32,67.38,73700.0,45.8706,45.8774,45.7618,45.8026,73700.0
2015-01-06 14:30:00,67.38,67.53,67.22,67.49,82600.0,45.8026,45.9046,45.6939,45.8774,82600.0
2015-01-06 15:00:00,67.49,67.65,67.42,67.57,73300.0,45.8774,45.9862,45.8298,45.9318,73300.0
2015-01-06 15:30:00,67.56,67.63,67.39,67.49,126200.0,45.925,45.9726,45.8094,45.8774,126200.0
2015-01-07 09:30:00,67.87,68.05,67.12,68.0,48500.0,46.1357,46.2581,45.6259,46.2241,48500.0
2015-01-07 10:00:00,67.97,68.01,67.72,67.88,60800.0,46.2037,46.2309,46.0337,46.1425,60800.0
2015-01-07 10:30:00,67.87,68.01,67.53,67.59,43100.0,46.1357,46.2309,45.9046,45.9454,43100.0
2015-01-07 11:00:00,67.62,67.65,67.36,67.42,41400.0,45.9658,45.9862,45.789,45.8298,41400.0
2015-01-07 11:30:00,67.42,67.87,67.41,67.87,27300.0,45.8298,46.1357,45.823,46.1357,27300.0
2015-01-07 12:00:00,67.87,68.05,67.85,68.0,43600.0,46.1357,46.2581,46.1221,46.2241,43600.0
2015-01-07 12:30:00,67.98,68.06,67.94,68.04,39700.0,46.2105,46.2649,46.1833,46.2513,39700.0
2015-01-07 13:00:00,68.05,68.06,67.88,67.88,57400.0,46.2581,46.2649,46.1425,46.1425,57400.0
2015-01-07 13:30:00,67.9,68.05,67.9,68.01,30300.0,46.1561,46.2581,46.1561,46.2309,30300.0
2015-01-07 14:00:00,68.03,68.08,67.9,67.95,51800.0,46.2445,46.2785,46.1561,46.1901,51800.0
2015-01-07 14:30:00,67.92,68.1,67.92,68.03,60100.0,46.1697,46.292,46.1697,46.2445,60100.0
2015-01-07 15:00:00,68.05,68.06,67.84,67.84,50100.0,46.2581,46.2649,46.1153,46.1153,50100.0
2015-01-07 15:30:00,67.84,68.04,67.74,68.02,128100.0,46.1153,46.2513,46.0473,46.2377,128100.0
2015-01-08 09:30:00,68.2,68.22,67.87,68.01,74900.0,46.36,46.3736,46.1357,46.2309,74900.0
2015-01-08 10:00:00,68.0,68.05,67.85,68.05,43800.0,46.2241,46.2581,46.1221,46.2581,43800.0
2015-01-08 10:30:00,68.05,68.33,67.9,68.29,59800.0,46.2581,46.4484,46.1561,46.4212,59800.0
2015-01-08 11:00:00,68.3,68.61,68.22,68.58,36800.0,46.428,46.6387,46.3736,46.6183,36800.0
2015-01-08 11:30:00,68.58,68.67,68.47,68.54,26000.0,46.6183,46.6795,46.5436,46.5911,26000.0
2015-01-08 12:00:00,68.53,68.64,68.48,68.64,79800.0,46.5843,46.6591,46.5504,46.6591,79800.0
2015-01-08 12:30:00,68.65,69.02,68.64,68.89,42600.0,46.6659,46.9174,46.6591,46.8291,42600.0
2015-01-08 13:00:00,68.82,68.95,68.6,68.77,67600.0,46.7815,46.8698,46.6319,46.7475,67600.0
2015-01-08 13:30:00,68.77,68.97,68.77,68.94,44700.0,46.7475,46.8834,46.7475,46.8631,44700.0
2015-01-08 14:00:00,68.94,69.1,68.89,68.96,41400.0,46.8631,46.9718,46.8291,46.8766,41400.0
2015-01-08 14:30:00,68.96,69.02,68.93,68.99,43400.0,46.8766,46.9174,46.8563,46.897,43400.0
2015-01-08 15:00:00,68.99,68.99,68.67,68.8,158900.0,46.897,46.897,46.6795,46.7679,158900.0
2015-01-08 15:30:00,68.81,68.94,68.57,68.91,202800.0,46.7747,46.8631,46.6115,46.8427,202800.0
2015-01-09 09:30:00,68.77,68.96,68.23,68.23,37400.0,46.7475,46.8766,46.3804,46.3804,37400.0
2015-01-09 10:00:00,68.18,68.49,68.08,68.24,35900.0,46.3464,46.5572,46.2785,46.3872,35900.0
2015-01-09 10:30:00,68.2,68.23,67.99,68.18,39000.0,46.36,46.3804,46.2173,46.3464,39000.0
2015-01-09 11:00:00,68.21,68.28,68.1,68.15,30600.0,46.3668,46.4144,46.292,46.326,30600.0
2015-01-09 11:30:00,68.15,68.61,68.14,68.59,38000.0,46.326,46.6387,46.3192,46.6251,38000.0
2015-01-09 12:00:00,68.59,68.64,68.48,68.61,31900.0,46.6251,46.6591,46.5504,46.6387,31900.0
2015-01-09 12:30:00,68.6,68.76,68.5,68.59,15600.0,46.6319,46.7407,46.564,46.6251,15600.0
2015-01-09 13:00:00,68.6,68.69,68.55,68.63,17800.0,46.6319,46.6931,46.5979,46.6523,17800.0
2015-01-09 13:30:00,68.63,68.67,68.38,68.5,15000.0,46.6523,46.6795,46.4824,46.564,15000.0
2015-01-09 14:00:00,68.47,68.47,68.28,68.28,21100.0,46.5436,46.5436,46.4144,46.4144,21100.0
2015-01-09 14:30:00,68.28,68.37,68.17,68.3,30400.0,46.4144,46.4756,46.3396,46.428,30400.0
2015-01-09 15:00:00,68.31,68.37,68.24,68.27,33000.0,46.4348,46.4756,46.3872,46.4076,33000.0
2015-01-09 15:30:00,68.28,68.31,68.15,68.21,92000.0,46.4144,46.4348,46.326,46.3668,92000.0
2015-01-12 09:30:00,67.8,68.5,67.71,68.39,72600.0,46.0881,46.564,46.0269,46.4892,72600.0
2015-01-12 10:00:00,68.38,68.69,68.33,68.55,76400.0,46.4824,46.6931,46.4484,46.5979,76400.0
2015-01-12 10:30:00,68.53,68.68,68.36,68.67,51200.0,46.5843,46.6863,46.4688,46.6795,51200.0
2015-01-12 11:00:00,68.66,68.79,68.61,68.64,39000.0,46.6727,46.7611,46.6387,46.6591,39000.0
2015-01-12 11:30:00,68.63,68.78,68.55,68.59,24500.0,46.6523,46.7543,46.5979,46.6251,24500.0
2015-01-12 12:00:00,68.6,68.67,68.47,68.64,27100.0,46.6319,46.6795,46.5436,46.6591,27100.0
2015-01-12 12:30:00,68.67,68.72,68.56,68.62,17100.0,46.6795,46.7135,46.6047,46.6455,17100.0
2015-01-12 13:00:00,68.63,68.65,68.44,68.46,28200.0,46.6523,46.6659,46.5232,46.5368,28200.0
2015-01-12 13:30:00,68.47,68.54,68.44,68.51,28100.0,46.5436,46.5911,46.5232,46.5708,28100.0
2015-01-12 14:00:00,68.52,68.59,68.49,68.57,51300.0,46.5775,46.6251,46.5572,46.6115,51300.0
2015-01-12 14:30:00,68.57,68.86,68.56,68.84,86400.0,46.6115,46.8087,46.6047,46.7951,86400.0
2015-01-12 15:00:00,68.85,68.91,68.69,68.73,72000.0,46.8019,46.8427,46.6931,46.7203,72000.0
2015-01-12 15:30:00,68.74,68.9,68.62,68.79,92500.0,46.7271,46.8359,46.6455,46.7611,92500.0
2015-01-13 09:30:00,69.17,69.48,68.99,69.48,59700.0,47.0194,47.2301,46.897,47.2301,59700.0
2015-01-13 10:00:00,69.48,69.73,69.45,69.68,63700.0,47.2301,47.4001,47.2097,47.3661,63700.0
2015-01-13 10:30:00,69.66,69.8,69.59,69.69,35600.0,47.3525,47.4476,47.3049,47.3729,35600.0
2015-01-13 11:00:00,69.69,69.76,69.66,69.7,66700.0,47.3729,47.4205,47.3525,47.3797,66700.0
2015-01-13 11:30:00,69.69,69.72,69.63,69.69,44700.0,47.3729,47.3933,47.3321,47.3729,44700.0
2015-01-13 12:00:00,69.69,69.8,69.62,69.78,33800.0,47.3729,47.4476,47.3253,47.4341,33800.0
2015-01-13 12:30:00,69.78,69.78,69.67,69.7,46000.0,47.4341,47.4341,47.3593,47.3797,46000.0
2015-01-13 13:00:00,69.7,69.73,69.62,69.7,48100.0,47.3797,47.4001,47.3253,47.3797,48100.0
2015-01-13 13:30:00,69.7,69.7,69.15,69.34,88000.0,47.3797,47.3797,47.0058,47.135,88000.0
2015-01-13 14:00:00,69.35,69.46,69.24,69.36,102600.0,47.1418,47.2165,47.067,47.1486,102600.0
2015-01-13 14:30:00,69.36,69.56,69.31,69.31,79300.0,47.1486,47.2845,47.1146,47.1146,79300.0
2015-01-13 15:00:00,69.31,69.64,69.26,69.52,130100.0,47.1146,47.3389,47.0806,47.2573,130100.0
2015-01-13 15:30:00,69.54,69.8,69.53,69.78,224400.0,47.2709,47.4476,47.2641,47.4341,224400.0
2015-01-14 09:30:00,69.24,69.8,69.22,69.8,67700.0,47.067,47.4476,47.0534,47.4476,67700.0
2015-01-14 10:00:00,69.72,69.95,69.72,69.92,29500.0,47.3933,47.5496,47.3933,47.5292,29500.0
2015-01-14 10:30:00,69.91,69.98,69.58,69.95,44600.0,47.5224,47.57,47.2981,47.5496,44600.0
2015-01-14 11:00:00,69.94,70.09,69.93,70.08,56800.0,47.5428,47.6448,47.536,47.638,56800.0
2015-01-14 11:30:00,70.07,70.41,70.05,70.38,31800.0,47.6312,47.8623,47.6176,47.8419,31800.0
2015-01-14 12:00:00,70.36,70.44,70.25,70.32,79300.0,47.8283,47.8827,47.7535,47.8011,79300.0
2015-01-14 12:30:00,70.3,70.38,70.05,70.23,52300.0,47.7875,47.8419,47.6176,47.7399,52300.0
2015-01-14 13:00:00,70.23,70.43,70.22,70.42,92800.0,47.7399,47.8759,47.7332,47.8691,92800.0
2015-01-14 13:30:00,70.4,70.42,70.27,70.4,76200.0,47.8555,47.8691,47.7671,47.8555,76200.0
2015-01-14 14:00:00,70.38,70.53,70.3,70.53,62100.0,47.8419,47.9439,47.7875,47.9439,62100.0
2015-01-14 14:30:00,70.52,70.69,70.42,70.64,76800.0,47.9371,48.0526,47.8691,48.0187,76800.0
2015-01-14 15:00:00,70.65,70.91,70.63,70.89,75000.0,48.0254,48.2022,48.0119,48.1886,75000.0
2015-01-14 15:30:00,70.91,71.03,70.79,71.02,259200.0,48.2022,48.2838,48.1206,48.277,259200.0
2015-01-15 09:30:00,71.25,71.28,70.82,71.13,47500.0,48.4333,48.4537,48.141,48.3517,47500.0
2015-01-15 10:00:00,71.09,71.38,70.97,71.33,62800.0,48.3245,48.5217,48.243,48.4877,62800.0
2015-01-15 10:30:00,71.29,71.47,71.18,71.19,49900.0,48.4605,48.5829,48.3857,48.3925,49900.0
2015-01-15 11:00:00,71.2,71.36,71.19,71.25,61900.0,48.3993,48.5081,48.3925,48.4333,61900.0
2015-01-15 11:30:00,71.25,71.34,71.16,71.34,94000.0,48.4333,48.4945,48.3721,48.4945,94000.0
2015-01-15 12:00:00,71.34,71.47,71.3,71.37,51000.0,48.4945,48.5829,48.4673,48.5149,51000.0
2015-01-15 12:30:00,71.39,71.39,71.1,71.25,87100.0,48.5285,48.5285,48.3313,48.4333,87100.0
2015-01-15 13:00:00,71.25,71.31,71.11,71.24,54200.0,48.4333,48.4741,48.3381,48.4265,54200.0
2015-01-15 13:30:00,71.26,71.5,71.18,71.39,32200.0,48.4401,48.6033,48.3857,48.5285,32200.0
2015-01-15 14:00:00,71.41,71.56,71.34,71.55,33700.0,48.5421,48.644,48.4945,48.6372,33700.0
2015-01-15 14:30:00,71.53,71.67,71.42,71.61,62100.0,48.6236,48.7188,48.5489,48.678,62100.0
2015-01-15 15:00:00,71.59,71.64,71.22,71.33,99100.0,48.6644,48.6984,48.4129,48.4877,99100.0
2015-01-15 15:30:00,71.31,71.57,71.25,71.56,171300.0,48.4741,48.6508,48.4333,48.644,171300.0
2015-01-16 09:30:00,71.6,71.82,71.22,71.69,39800.0,48.6712,48.8208,48.4129,48.7324,39800.0
2015-01-16 10:00:00,71.77,71.9,71.54,71.86,93200.0,48.7868,48.8752,48.6304,48.848,93200.0
2015-01-16 10:30:00,71.83,71.93,71.68,71.74,54200.0,48.8276,48.8955,48.7256,48.7664,54200.0
2015-01-16 11:00:00,71.73,71.77,71.28,71.28,64700.0,48.7596,48.7868,48.4537,48.4537,64700.0
2015-01-16 11:30:00,71.28,71.57,71.24,71.35,65500.0,48.4537,48.6508,48.4265,48.5013,65500.0
2015-01-16 12:00:00,71.35,71.56,71.29,71.54,42800.0,48.5013,48.644,48.4605,48.6304,42800.0
2015-01-16 12:30:00,71.54,71.79,71.5,71.79,69100.0,48.6304,48.8004,48.6033,48.8004,69100.0
2015-01-16 13:00:00,71.81,71.86,71.66,71.73,81100.0,48.814,48.848,48.712,48.7596,81100.0
2015-01-16 13:30:00,71.73,71.83,71.68,71.78,46700.0,48.7596,48.8276,48.7256,48.7936,46700.0
2015-01-16 14:00:00,71.77,72.0,71.74,71.75,65200.0,48.7868,48.9431,48.7664,48.7732,65200.0
2015-01-16 14:30:00,71.73,71.86,71.69,71.83,44700.0,48.7596,48.848,48.7324,48.8276,44700.0
2015-01-16 15:00:00,71.82,71.95,71.76,71.91,120600.0,48.8208,48.9091,48.78,48.882,120600.0
2015-01-16 15:30:00,71.9,72.18,71.85,72.12,234700.0,48.8752,49.0655,48.8412,49.0247,234700.0
2015-01-20 09:30:00,72.41,72.97,72.23,72.91,88400.0,49.2218,49.6025,49.0995,49.5617,88400.0
2015-01-20 10:00:00,72.89,73.08,72.81,72.97,108800.0,49.5481,49.6773,49.4937,49.6025,108800.0
2015-01-20 10:30:00,72.95,73.18,72.9,73.16,62200.0,49.5889,49.7453,49.5549,49.7317,62200.0
2015-01-20 11:00:00,73.13,73.15,72.93,73.02,71200.0,49.7113,49.7249,49.5753,49.6365,71200.0
2015-01-20 11:30:00,73.01,73.03,72.89,72.98,73600.0,49.6297,49.6433,49.5481,49.6093,73600.0
2015-01-20 12:00:00,72.98,73.1,72.87,73.0,135400.0,49.6093,49.6909,49.5345,49.6229,135400.0
2015-01-20 12:30:00,72.98,73.03,72.86,73.0,95200.0,49.6093,49.6433,49.5277,49.6229,95200.0
2015-01-20 13:00:00,73.0,73.02,72.89,72.98,55700.0,49.6229,49.6365,49.5481,49.6093,55700.0
2015-01-20 13:30:00,72.98,73.02,72.71,72.77,76300.0,49.6093,49.6365,49.4258,49.4666,76300.0
2015-01-20 14:00:00,72.78,72.86,72.72,72.8,110600.0,49.4734,49.5277,49.4326,49.4869,110600.0
2015-01-20 14:30:00,72.8,73.08,72.79,72.86,72300.0,49.4869,49.6773,49.4801,49.5277,72300.0
2015-01-20 15:00:00,72.85,72.89,72.75,72.77,74900.0,49.5209,49.5481,49.453,49.4666,74900.0
2015-01-20 15:30:00,72.77,72.93,72.67,72.83,313800.0,49.4666,49.5753,49.3986,49.5073,313800.0
2015-01-21 09:30:00,72.63,72.78,72.19,72.68,67500.0,49.3714,49.4734,49.0723,49.4054,67500.0
2015-01-21 10:00:00,72.72,72.8,72.55,72.62,35200.0,49.4326,49.4869,49.317,49.3646,35200.0
2015-01-21 10:30:00,72.6,72.85,72.57,72.76,74400.0,49.351,49.5209,49.3306,49.4598,74400.0
2015-01-21 11:00:00,72.77,72.79,72.61,72.65,56200.0,49.4666,49.4801,49.3578,49.385,56200.0
2015-01-21 11:30:00,72.66,72.67,72.54,72.63,188200.0,49.3918,49.3986,49.3102,49.3714,188200.0
2015-01-21 12:00:00,72.62,72.73,72.59,72.61,32000.0,49.3646,49.4394,49.3442,49.3578,32000.0
2015-01-21 12:30:00,72.63,72.66,72.51,72.66,55000.0,49.3714,49.3918,49.2898,49.3918,55000.0
2015-01-21 13:00:00,72.66,72.87,72.6,72.6,41400.0,49.3918,49.5345,49.351,49.351,41400.0
2015-01-21 13:30:00,72.62,72.74,72.58,72.66,67800.0,49.3646,49.4462,49.3374,49.3918,67800.0
2015-01-21 14:00:00,72.64,72.75,72.59,72.75,33300.0,49.3782,49.453,49.3442,49.453,33300.0
2015-01-21 14:30:00,72.75,72.76,72.65,72.71,71500.0,49.453,49.4598,49.385,49.4258,71500.0
2015-01-21 15:00:00,72.72,72.74,72.56,72.58,67500.0,49.4326,49.4462,49.3238,49.3374,67500.0
2015-01-21 15:30:00,72.58,72.64,72.51,72.59,105900.0,49.3374,49.3782,49.2898,49.3442,105900.0
2015-01-22 09:30:00,72.72,73.27,72.72,73.24,48200.0,49.4326,49.8064,49.4326,49.786,48200.0
2015-01-22 10:00:00,73.2,73.54,73.16,73.37,52400.0,49.7589,49.99,49.7317,49.8744,52400.0
2015-01-22 10:30:00,73.33,73.75,73.29,73.64,41800.0,49.8472,50.1327,49.82,50.0579,41800.0
2015-01-22 11:00:00,73.62,73.63,73.26,73.47,42700.0,50.0444,50.0512,49.7996,49.9424,42700.0
2015-01-22 11:30:00,73.47,73.5,73.41,73.49,39900.0,49.9424,49.9628,49.9016,49.956,39900.0
2015-01-22 12:00:00,73.5,73.7,73.46,73.59,33900.0,49.9628,50.0987,49.9356,50.024,33900.0
2015-01-22 12:30:00,73.57,73.59,73.49,73.52,26000.0,50.0104,50.024,49.956,49.9764,26000.0
2015-01-22 13:00:00,73.52,73.52,73.48,73.5,88000.0,49.9764,49.9764,49.9492,49.9628,88000.0
2015-01-22 13:30:00,73.5,73.52,73.42,73.46,101000.0,49.9628,49.9764,49.9084,49.9356,101000.0
2015-01-22 14:00:00,73.46,73.53,73.42,73.52,65400.0,49.9356,49.9832,49.9084,49.9764,65400.0
2015-01-22 14:30:00,73.51,73.7,73.49,73.61,107200.0,49.9696,50.0987,49.956,50.0376,107200.0
2015-01-22 15:00:00,73.61,73.72,73.59,73.64,102400.0,50.0376,50.1123,50.024,50.0579,102400.0
2015-01-22 15:30:00,73.63,73.68,73.47,73.57,357400.0,50.0512,50.0851,49.9424,50.0104,357400.0
2015-01-23 09:30:00,73.51,73.82,73.16,73.61,45400.0,49.9696,50.1803,49.7317,50.0376,45400.0
2015-01-23 10:00:00,73.65,73.78,73.54,73.77,52500.0,50.0647,50.1531,49.99,50.1463,52500.0
2015-01-23 10:30:00,73.74,73.88,73.68,73.82,33600.0,50.1259,50.2211,50.0851,50.1803,33600.0
2015-01-23 11:00:00,73.81,73.87,73.73,73.76,19000.0,50.1735,50.2143,50.1191,50.1395,19000.0
2015-01-23 11:30:00,73.75,73.76,73.41,73.42,39900.0,50.1327,50.1395,49.9016,49.9084,39900.0
2015-01-23 12:00:00,73.42,73.52,73.39,73.48,38400.0,49.9084,49.9764,49.888,49.9492,38400.0
2015-01-23 12:30:00,73.49,73.56,73.44,73.46,32300.0,49.956,50.0036,49.922,49.9356,32300.0
2015-01-23 13:00:00,73.46,73.79,73.43,73.76,32200.0,49.9356,50.1599,49.9152,50.1395,32200.0
2015-01-23 13:30:00,73.77,73.78,73.61,73.64,18600.0,50.1463,50.1531,50.0376,50.0579,18600.0
2015-01-23 14:00:00,73.63,73.65,73.43,73.48,18100.0,50.0512,50.0647,49.9152,49.9492,18100.0
2015-01-23 14:30:00,73.47,73.61,73.39,73.56,45200.0,49.9424,50.0376,49.888,50.0036,45200.0
2015-01-23 15:00:00,73.53,73.68,73.46,73.66,31100.0,49.9832,50.0851,49.9356,50.0715,31100.0
2015-01-23 15:30:00,73.66,73.69,73.58,73.68,60600.0,50.0715,50.0919,50.0172,50.0851,60600.0
2015-01-26 09:30:00,73.8,73.82,73.5,73.67,22900.0,50.1667,50.1803,49.9628,50.0783,22900.0
2015-01-26 10:00:00,73.65,73.84,73.63,73.81,41200.0,50.0647,50.1939,50.0512,50.1735,41200.0
2015-01-26 10:30:00,73.79,73.81,73.7,73.78,51400.0,50.1599,50.1735,50.0987,50.1531,51400.0
2015-01-26 11:00:00,73.78,73.87,73.58,73.67,30200.0,50.1531,50.2143,50.0172,50.0783,30200.0
2015-01-26 11:30:00,73.67,73.73,73.59,73.7,23300.0,50.0783,50.1191,50.024,50.0987,23300.0
2015-01-26 12:00:00,73.71,73.84,73.56,73.56,32700.0,50.1055,50.1939,50.0036,50.0036,32700.0
2015-01-26 12:30:00,73.56,73.71,73.5,73.71,23200.0,50.0036,50.1055,49.9628,50.1055,23200.0
2015-01-26 13:00:00,73.71,73.79,73.65,73.73,32800.0,50.1055,50.1599,50.0647,50.1191,32800.0
2015-01-26 13:30:00,73.74,73.87,73.74,73.85,54500.0,50.1259,50.2143,50.1259,50.2007,54500.0
2015-01-26 14:00:00,73.86,73.86,73.69,73.76,40900.0,50.2075,50.2075,50.0919,50.1395,40900.0
2015-01-26 14:30:00,73.75,73.92,73.75,73.9,46900.0,50.1327,50.2483,50.1327,50.2347,46900.0
2015-01-26 15:00:00,73.88,74.01,73.86,73.93,44600.0,50.2211,50.3095,50.2075,50.2551,44600.0
2015-01-26 15:30:00,73.91,74.04,73.83,74.03,127100.0,50.2415,50.3299,50.1871,50.3231,127100.0
2015-01-27 09:30:00,73.73,74.25,73.73,74.17,49500.0,50.1191,50.4726,50.1191,50.4182,49500.0
2015-01-27 10:00:00,74.16,74.21,74.01,74.07,36400.0,50.4114,50.4454,50.3095,50.3502,36400.0
2015-01-27 10:30:00,74.08,74.12,73.91,74.12,36500.0,50.357,50.3842,50.2415,50.3842,36500.0
2015-01-27 11:00:00,74.13,74.18,73.93,74.1,38300.0,50.391,50.425,50.2551,50.3706,38300.0
2015-01-27 11:30:00,74.09,74.19,74.03,74.15,46800.0,50.3638,50.4318,50.3231,50.4046,46800.0
2015-01-27 12:00:00,74.16,74.28,74.13,74.27,17100.0,50.4114,50.493,50.391,50.4862,17100.0
2015-01-27 12:30:00,74.25,74.28,74.08,74.14,33100.0,50.4726,50.493,50.357,50.3978,33100.0
2015-01-27 13:00:00,74.17,74.19,74.01,74.05,27000.0,50.4182,50.4318,50.3095,50.3367,27000.0
2015-01-27 13:30:00,74.05,74.11,73.94,74.08,30500.0,50.3367,50.3774,50.2619,50.357,30500.0
2015-01-27 14:00:00,74.07,74.09,73.91,73.97,26800.0,50.3502,50.3638,50.2415,50.2823,26800.0
2015-01-27 14:30:00,73.97,74.03,73.84,73.98,43600.0,50.2823,50.3231,50.1939,50.2891,43600.0
2015-01-27 15:00:00,73.97,74.15,73.87,73.88,83700.0,50.2823,50.4046,50.2143,50.2211,83700.0
2015-01-27 15:30:00,73.89,74.05,73.86,74.01,118000.0,50.2279,50.3367,50.2075,50.3095,118000.0
2015-01-28 09:30:00,74.35,75.11,74.11,75.1,97700.0,50.5406,51.0572,50.3774,51.0504,97700.0
2015-01-28 10:00:00,75.11,75.39,75.11,75.21,48800.0,51.0572,51.2475,51.0572,51.1252,48800.0
2015-01-28 10:30:00,75.2,75.21,74.84,74.97,110400.0,51.1184,51.1252,50.8737,50.962,110400.0
2015-01-28 11:00:00,74.98,75.05,74.68,74.91,92600.0,50.9688,51.0164,50.7649,50.9213,92600.0
2015-01-28 11:30:00,74.92,74.98,74.84,74.88,30700.0,50.928,50.9688,50.8737,50.9009,30700.0
2015-01-28 12:00:00,74.88,74.9,74.57,74.67,18400.0,50.9009,50.9145,50.6901,50.7581,18400.0
2015-01-28 12:30:00,74.66,74.74,74.56,74.71,20900.0,50.7513,50.8057,50.6833,50.7853,20900.0
2015-01-28 13:00:00,74.71,74.83,74.67,74.77,32800.0,50.7853,50.8669,50.7581,50.8261,32800.0
2015-01-28 13:30:00,74.75,74.83,74.67,74.67,25300.0,50.8125,50.8669,50.7581,50.7581,25300.0
2015-01-28 14:00:00,74.69,75.01,74.66,75.0,66700.0,50.7717,50.9892,50.7513,50.9824,66700.0
2015-01-28 14:30:00,74.99,75.08,74.84,75.05,61000.0,50.9756,51.0368,50.8737,51.0164,61000.0
2015-01-28 15:00:00,75.04,75.09,74.65,74.68,49200.0,51.0096,51.0436,50.7445,50.7649,49200.0
2015-01-28 15:30:00,74.69,74.74,74.36,74.39,180600.0,50.7717,50.8057,50.5474,50.5678,180600.0
2015-01-29 09:30:00,74.42,74.79,73.99,74.13,40800.0,50.5882,50.8397,50.2959,50.391,40800.0
2015-01-29 10:00:00,74.09,74.27,74.02,74.25,26500.0,50.3638,50.4862,50.3163,50.4726,26500.0
2015-01-29 10:30:00,74.25,74.25,73.6,73.67,80600.0,50.4726,50.4726,50.0308,50.0783,80600.0
2015-01-29 11:00:00,73.66,73.85,73.51,73.8,50700.0,50.0715,50.2007,49.9696,50.1667,50700.0
2015-01-29 11:30:00,73.78,73.83,73.69,73.74,142700.0,50.1531,50.1871,50.0919,50.1259,142700.0
2015-01-29 12:00:00,73.75,73.98,73.74,73.98,47500.0,50.1327,50.2891,50.1259,50.2891,47500.0
2015-01-29 12:30:00,74.0,74.13,73.89,73.93,43300.0,50.3027,50.391,50.2279,50.2551,43300.0
2015-01-29 13:00:00,73.92,73.96,73.72,73.96,63600.0,50.2483,50.2755,50.1123,50.2755,63600.0
2015-01-29 13:30:00,73.96,74.25,73.92,74.15,61100.0,50.2755,50.4726,50.2483,50.4046,61100.0
2015-01-29 14:00:00,74.15,74.16,73.94,74.04,24600.0,50.4046,50.4114,50.2619,50.3299,24600.0
2015-01-29 14:30:00,74.06,74.2,74.05,74.06,53100.0,50.3435,50.4386,50.3367,50.3435,53100.0
2015-01-29 15:00:00,74.03,74.21,74.01,74.15,63800.0,50.3231,50.4454,50.3095,50.4046,63800.0
2015-01-29 15:30:00,74.14,74.18,74.01,74.12,132600.0,50.3978,50.425,50.3095,50.3842,132600.0
2015-01-30 09:30:00,74.09,74.09,73.61,73.72,41400.0,50.3638,50.3638,50.0376,50.1123,41400.0
2015-01-30 10:00:00,73.71,74.0,73.65,73.75,71100.0,50.1055,50.3027,50.0647,50.1327,71100.0
2015-01-30 10:30:00,73.76,73.76,73.48,73.55,28800.0,50.1395,50.1395,49.9492,49.9968,28800.0
2015-01-30 11:00:00,73.6,73.62,73.12,73.24,38000.0,50.0308,50.0444,49.7045,49.786,38000.0
2015-01-30 11:30:00,73.25,73.41,73.2,73.3,51500.0,49.7928,49.9016,49.7589,49.8268,51500.0
2015-01-30 12:00:00,73.31,73.6,73.3,73.53,32000.0,49.8336,50.0308,49.8268,49.9832,32000.0
2015-01-30 12:30:00,73.55,73.58,73.43,73.44,37600.0,49.9968,50.0172,49.9152,49.922,37600.0
2015-01-30 13:00:00,73.44,73.46,73.28,73.3,43500.0,49.922,49.9356,49.8132,49.8268,43500.0
2015-01-30 13:30:00,73.3,73.46,73.22,73.39,49500.0,49.8268,49.9356,49.7724,49.888,49500.0
2015-01-30 14:00:00,73.39,73.4,73.17,73.24,50500.0,49.888,49.8948,49.7385,49.786,50500.0
2015-01-30 14:30:00,73.26,73.27,73.04,73.11,58800.0,49.7996,49.8064,49.6501,49.6977,58800.0
2015-01-30 15:00:00,73.11,73.15,72.96,73.08,68300.0,49.6977,49.7249,49.5957,49.6773,68300.0
2015-01-30 15:30:00,73.07,73.19,72.95,72.97,192900.0,49.6705,49.7521,49.5889,49.6025,192900.0
2015-02-02 09:30:00,73.0,73.03,72.12,72.15,103700.0,49.6229,49.6433,49.0247,49.0451,103700.0
2015-02-02 10:00:00,72.15,72.6,72.08,72.1,125100.0,49.0451,49.351,48.9975,49.0111,125100.0
2015-02-02 10:30:00,72.09,72.79,72.07,72.56,69500.0,49.0043,49.4801,48.9907,49.3238,69500.0
2015-02-02 11:00:00,72.59,73.03,72.54,72.9,51100.0,49.3442,49.6433,49.3102,49.5549,51100.0
2015-02-02 11:30:00,72.92,73.09,72.74,72.78,33100.0,49.5685,49.6841,49.4462,49.4734,33100.0
2015-02-02 12:00:00,72.78,72.78,72.51,72.6,19300.0,49.4734,49.4734,49.2898,49.351,19300.0
2015-02-02 12:30:00,72.63,72.7,72.46,72.52,28500.0,49.3714,49.419,49.2558,49.2966,28500.0
2015-02-02 13:00:00,72.52,72.65,72.45,72.62,29300.0,49.2966,49.385,49.249,49.3646,29300.0
2015-02-02 13:30:00,72.65,72.72,72.35,72.4,31700.0,49.385,49.4326,49.1811,49.215,31700.0
2015-02-02 14:00:00,72.37,72.82,72.35,72.77,37300.0,49.1946,49.5005,49.1811,49.4666,37300.0
2015-02-02 14:30:00,72.75,72.91,72.61,72.88,25500.0,49.453,49.5617,49.3578,49.5413,25500.0
2015-02-02 15:00:00,72.89,73.04,72.81,73.03,41200.0,49.5481,49.6501,49.4937,49.6433,41200.0
2015-02-02 15:30:00,73.03,73.4,73.02,73.25,116700.0,49.6433,49.8948,49.6365,49.7928,116700.0
2015-02-03 09:30:00,72.64,72.87,72.25,72.62,127100.0,49.3782,49.5345,49.1131,49.3646,127100.0
2015-02-03 10:00:00,72.6,72.83,72.38,72.62,52700.0,49.351,49.5073,49.2014,49.3646,52700.0
2015-02-03 10:30:00,72.6,72.87,72.53,72.56,63000.0,49.351,49.5345,49.3034,49.3238,63000.0
2015-02-03 11:00:00,72.54,72.86,72.43,72.54,45600.0,49.3102,49.5277,49.2354,49.3102,45600.0
2015-02-03 11:30:00,72.53,72.96,72.51,72.83,44800.0,49.3034,49.5957,49.2898,49.5073,44800.0
2015-02-03 12:00:00,72.8,72.86,72.7,72.75,36400.0,49.4869,49.5277,49.419,49.453,36400.0
2015-02-03 12:30:00,72.76,72.88,72.69,72.73,51000.0,49.4598,49.5413,49.4122,49.4394,51000.0
2015-02-03 13:00:00,72.73,72.87,72.69,72.81,50200.0,49.4394,49.5345,49.4122,49.4937,50200.0
2015-02-03 13:30:00,72.81,73.15,72.81,73.05,53600.0,49.4937,49.7249,49.4937,49.6569,53600.0
2015-02-03 14:00:00,73.04,73.09,72.94,73.07,57300.0,49.6501,49.6841,49.5821,49.6705,57300.0
2015-02-03 14:30:00,73.09,73.12,72.96,73.07,60100.0,49.6841,49.7045,49.5957,49.6705,60100.0
2015-02-03 15:00:00,73.07,73.1,72.96,73.09,49400.0,49.6705,49.6909,49.5957,49.6841,49400.0
2015-02-03 15:30:00,73.1,73.42,73.04,73.38,134800.0,49.6909,49.9084,49.6501,49.8812,134800.0
2015-02-04 09:30:00,73.14,73.59,72.51,73.31,46800.0,49.7181,50.024,49.2898,49.8336,46800.0
2015-02-04 10:00:00,73.32,73.82,73.29,73.82,58400.0,49.8404,50.1803,49.82,50.1803,58400.0
2015-02-04 10:30:00,73.83,74.01,73.66,73.7,42500.0,50.1871,50.3095,50.0715,50.0987,42500.0
2015-02-04 11:00:00,73.71,73.99,73.65,73.91,44900.0,50.1055,50.2959,50.0647,50.2415,44900.0
2015-02-04 11:30:00,73.88,73.9,73.65,73.74,24200.0,50.2211,50.2347,50.0647,50.1259,24200.0
2015-02-04 12:00:00,73.72,73.75,73.56,73.6,33200.0,50.1123,50.1327,50.0036,50.0308,33200.0
2015-02-04 12:30:00,73.61,73.63,73.38,73.55,42500.0,50.0376,50.0512,49.8812,49.9968,42500.0
2015-02-04 13:00:00,73.55,73.67,73.49,73.65,71200.0,49.9968,50.0783,49.956,50.0647,71200.0
2015-02-04 13:30:00,73.67,73.73,73.58,73.66,51300.0,50.0783,50.1191,50.0172,50.0715,51300.0
2015-02-04 14:00:00,73.67,73.7,73.58,73.61,77900.0,50.0783,50.0987,50.0172,50.0376,77900.0
2015-02-04 14:30:00,73.62,73.67,73.5,73.51,67500.0,50.0444,50.0783,49.9628,49.9696,67500.0
2015-02-04 15:00:00,73.51,73.64,73.48,73.6,50000.0,49.9696,50.0579,49.9492,50.0308,50000.0
2015-02-04 15:30:00,73.6,73.6,73.29,73.5,175200.0,50.0308,50.0308,49.82,49.9628,175200.0
2015-02-05 09:30:00,73.69,74.15,73.06,73.41,253700.0,50.0919,50.4046,49.6637,49.9016,253700.0
2015-02-05 10:00:00,73.38,73.73,73.27,73.61,80700.0,49.8812,50.1191,49.8064,50.0376,80700.0
2015-02-05 10:30:00,73.62,73.66,73.18,73.35,105800.0,50.0444,50.0715,49.7453,49.8608,105800.0
2015-02-05 11:00:00,73.32,73.62,73.21,73.52,77700.0,49.8404,50.0444,49.7657,49.9764,77700.0
2015-02-05 11:30:00,73.53,73.73,73.5,73.67,124300.0,49.9832,50.1191,49.9628,50.0783,124300.0
2015-02-05 12:00:00,73.69,73.73,73.42,73.62,74500.0,50.0919,50.1191,49.9084,50.0444,74500.0
2015-02-05 12:30:00,73.63,73.75,73.54,73.71,42500.0,50.0512,50.1327,49.99,50.1055,42500.0
2015-02-05 13:00:00,73.71,73.9,73.7,73.82,33000.0,50.1055,50.2347,50.0987,50.1803,33000.0
2015-02-05 13:30:00,73.81,74.0,73.74,73.97,49100.0,50.1735,50.3027,50.1259,50.2823,49100.0
2015-02-05 14:00:00,73.97,74.27,73.96,74.25,58600.0,50.2823,50.4862,50.2755,50.4726,58600.0
2015-02-05 14:30:00,74.25,74.3,73.98,74.1,103700.0,50.4726,50.5066,50.2891,50.3706,103700.0
2015-02-05 15:00:00,74.1,74.22,74.07,74.14,160300.0,50.3706,50.4522,50.3502,50.3978,160300.0
2015-02-05 15:30:00,74.13,74.24,73.92,74.18,239000.0,50.391,50.4658,50.2483,50.425,239000.0
2015-02-06 09:30:00,73.63,73.66,71.92,72.02,139500.0,50.0512,50.0715,48.8888,48.9567,139500.0
2015-02-06 10:00:00,72.02,72.03,71.3,71.35,145600.0,48.9567,48.9635,48.4673,48.5013,145600.0
2015-02-06 10:30:00,71.34,71.8,71.07,71.41,154700.0,48.4945,48.8072,48.311,48.5421,154700.0
2015-02-06 11:00:00,71.41,71.56,70.48,70.55,135900.0,48.5421,48.644,47.9099,47.9575,135900.0
2015-02-06 11:30:00,70.55,71.06,70.48,70.52,120800.0,47.9575,48.3042,47.9099,47.9371,120800.0
2015-02-06 12:00:00,70.51,70.71,70.1,70.15,113600.0,47.9303,48.0662,47.6516,47.6856,113600.0
2015-02-06 12:30:00,70.13,70.34,69.72,70.2,259100.0,47.672,47.8147,47.3933,47.7196,259100.0
2015-02-06 13:00:00,70.2,70.26,69.62,69.94,174800.0,47.7196,47.7603,47.3253,47.5428,174800.0
2015-02-06 13:30:00,69.96,70.06,69.35,69.85,214700.0,47.5564,47.6244,47.1418,47.4816,214700.0
2015-02-06 14:00:00,69.88,70.03,69.68,69.9,157700.0,47.502,47.604,47.3661,47.5156,157700.0
2015-02-06 14:30:00,69.91,70.05,69.1,69.27,170800.0,47.5224,47.6176,46.9718,47.0874,170800.0
2015-02-06 15:00:00,69.26,69.61,69.21,69.35,175900.0,47.0806,47.3185,47.0466,47.1418,175900.0
2015-02-06 15:30:00,69.34,69.75,69.29,69.74,323800.0,47.135,47.4137,47.101,47.4069,323800.0
2015-02-09 09:30:00,69.47,69.67,68.65,68.77,121200.0,47.2233,47.3593,46.6659,46.7475,121200.0
2015-02-09 10:00:00,68.92,68.93,68.5,68.69,88100.0,46.8495,46.8563,46.564,46.6931,88100.0
2015-02-09 10:30:00,68.66,68.67,68.2,68.27,84400.0,46.6727,46.6795,46.36,46.4076,84400.0
2015-02-09 11:00:00,68.25,68.62,68.12,68.62,127800.0,46.394,46.6455,46.3056,46.6455,127800.0
2015-02-09 11:30:00,68.6,68.6,68.29,68.38,105500.0,46.6319,46.6319,46.4212,46.4824,105500.0
2015-02-09 12:00:00,68.38,68.5,68.31,68.4,104800.0,46.4824,46.564,46.4348,46.496,104800.0
2015-02-09 12:30:00,68.4,68.41,68.2,68.31,79400.0,46.496,46.5028,46.36,46.4348,79400.0
2015-02-09 13:00:00,68.33,68.42,68.3,68.3,71500.0,46.4484,46.5096,46.428,46.428,71500.0
2015-02-09 13:30:00,68.28,68.39,68.25,68.25,134800.0,46.4144,46.4892,46.394,46.394,134800.0
2015-02-09 14:00:00,68.24,68.36,68.13,68.34,63200.0,46.3872,46.4688,46.3124,46.4552,63200.0
2015-02-09 14:30:00,68.32,68.35,68.01,68.01,93200.0,46.4416,46.462,46.2309,46.2309,93200.0
2015-02-09 15:00:00,68.01,68.15,67.97,68.07,150100.0,46.2309,46.326,46.2037,46.2717,150100.0
2015-02-09 15:30:00,68.08,68.1,67.88,67.98,184100.0,46.2785,46.292,46.1425,46.2105,184100.0
2015-02-10 09:30:00,68.06,68.2,67.72,68.02,81700.0,46.2649,46.36,46.0337,46.2377,81700.0
2015-02-10 10:00:00,68.01,68.14,67.88,67.95,48100.0,46.2309,46.3192,46.1425,46.1901,48100.0
2015-02-10 10:30:00,67.96,67.96,67.66,67.9,91000.0,46.1969,46.1969,45.993,46.1561,91000.0
2015-02-10 11:00:00,67.87,67.97,67.76,67.97,38000.0,46.1357,46.2037,46.0609,46.2037,38000.0
2015-02-10 11:30:00,67.96,67.96,67.57,67.65,65400.0,46.1969,46.1969,45.9318,45.9862,65400.0
2015-02-10 12:00:00,67.66,67.74,67.58,67.61,39800.0,45.993,46.0473,45.9386,45.959,39800.0
2015-02-10 12:30:00,67.63,68.2,67.63,68.03,33100.0,45.9726,46.36,45.9726,46.2445,33100.0
2015-02-10 13:00:00,68.05,68.05,67.77,68.02,40100.0,46.2581,46.2581,46.0677,46.2377,40100.0
2015-02-10 13:30:00,68.02,68.44,68.01,68.42,42700.0,46.2377,46.5232,46.2309,46.5096,42700.0
2015-02-10 14:00:00,68.43,68.8,68.41,68.78,54400.0,46.5164,46.7679,46.5028,46.7543,54400.0
2015-02-10 14:30:00,68.79,69.14,68.73,69.14,90300.0,46.7611,46.999,46.7203,46.999,90300.0
2015-02-10 15:00:00,69.15,69.15,68.88,68.99,108900.0,47.0058,47.0058,46.8223,46.897,108900.0
2015-02-10 15:30:00,68.99,69.17,68.96,69.14,194500.0,46.897,47.0194,46.8766,46.999,194500.0
2015-02-11 09:30:00,69.06,69.5,69.05,69.45,47500.0,46.9446,47.2437,46.9378,47.2097,47500.0
2015-02-11 10:00:00,69.43,69.43,68.86,69.07,48900.0,47.1961,47.1961,46.8087,46.9514,48900.0
2015-02-11 10:30:00,69.09,69.3,69.08,69.23,41100.0,46.965,47.1078,46.9582,47.0602,41100.0
2015-02-11 11:00:00,69.25,69.29,68.89,68.9,48100.0,47.0738,47.101,46.8291,46.8359,48100.0
2015-02-11 11:30:00,68.91,69.05,68.74,68.78,37900.0,46.8427,46.9378,46.7271,46.7543,37900.0
2015-02-11 12:00:00,68.78,69.06,68.72,69.0,92700.0,46.7543,46.9446,46.7135,46.9038,92700.0
2015-02-11 12:30:00,69.01,69.06,68.94,68.96,95800.0,46.9106,46.9446,46.8631,46.8766,95800.0
2015-02-11 13:00:00,68.96,69.06,68.95,69.0,60500.0,46.8766,46.9446,46.8698,46.9038,60500.0
2015-02-11 13:30:00,69.0,69.6,68.97,69.5,68600.0,46.9038,47.3117,46.8834,47.2437,68600.0
2015-02-11 14:00:00,69.52,69.53,69.08,69.27,69400.0,47.2573,47.2641,46.9582,47.0874,69400.0
2015-02-11 14:30:00,69.25,69.41,69.18,69.41,57400.0,47.0738,47.1825,47.0262,47.1825,57400.0
2015-02-11 15:00:00,69.4,69.66,69.36,69.64,100400.0,47.1757,47.3525,47.1486,47.3389,100400.0
2015-02-11 15:30:00,69.64,69.67,69.45,69.5,166800.0,47.3389,47.3593,47.2097,47.2437,166800.0
2015-02-12 09:30:00,69.7,70.1,69.59,70.03,68300.0,47.3797,47.6516,47.3049,47.604,68300.0
2015-02-12 10:00:00,70.07,70.29,69.95,70.08,60000.0,47.6312,47.7807,47.5496,47.638,60000.0
2015-02-12 10:30:00,70.07,70.42,69.97,70.12,114300.0,47.6312,47.8691,47.5632,47.6652,114300.0
2015-02-12 11:00:00,70.13,70.38,70.08,70.26,124400.0,47.672,47.8419,47.638,47.7603,124400.0
2015-02-12 11:30:00,70.28,70.46,70.18,70.43,118100.0,47.7739,47.8963,47.706,47.8759,118100.0
2015-02-12 12:00:00,70.44,70.48,70.34,70.38,125400.0,47.8827,47.9099,47.8147,47.8419,125400.0
2015-02-12 12:30:00,70.38,70.47,70.35,70.38,68300.0,47.8419,47.9031,47.8215,47.8419,68300.0
2015-02-12 13:00:00,70.37,70.49,70.3,70.48,73400.0,47.8351,47.9167,47.7875,47.9099,73400.0
2015-02-12 13:30:00,70.48,70.6,70.44,70.55,87300.0,47.9099,47.9915,47.8827,47.9575,87300.0
2015-02-12 14:00:00,70.55,70.7,70.42,70.58,123700.0,47.9575,48.0594,47.8691,47.9779,123700.0
2015-02-12 14:30:00,70.57,70.81,70.54,70.78,112000.0,47.9711,48.1342,47.9507,48.1138,112000.0
2015-02-12 15:00:00,70.8,70.9,70.53,70.74,179700.0,48.1274,48.1954,47.9439,48.0866,179700.0
2015-02-12 15:30:00,70.72,70.79,70.59,70.73,226800.0,48.073,48.1206,47.9847,48.0798,226800.0
2015-02-13 09:30:00,70.63,70.96,68.0,68.98,367300.0,48.0119,48.2362,46.2241,46.8902,367300.0
2015-02-13 10:00:00,68.96,69.14,68.79,69.05,174800.0,46.8766,46.999,46.7611,46.9378,174800.0
2015-02-13 10:30:00,69.06,69.09,68.49,68.79,110300.0,46.9446,46.965,46.5572,46.7611,110300.0
2015-02-13 11:00:00,68.79,68.94,68.51,68.53,110600.0,46.7611,46.8631,46.5708,46.5843,110600.0
2015-02-13 11:30:00,68.54,68.73,68.03,68.4,149400.0,46.5911,46.7203,46.2445,46.496,149400.0
2015-02-13 12:00:00,68.38,68.4,67.77,67.85,77000.0,46.4824,46.496,46.0677,46.1221,77000.0
2015-02-13 12:30:00,67.9,68.06,67.55,67.56,83200.0,46.1561,46.2649,45.9182,45.925,83200.0
2015-02-13 13:00:00,67.56,67.8,67.27,67.77,155900.0,45.925,46.0881,45.7278,46.0677,155900.0
2015-02-13 13:30:00,67.75,68.16,67.46,68.16,110400.0,46.0541,46.3328,45.857,46.3328,110400.0
2015-02-13 14:00:00,68.12,68.41,67.99,68.3,132100.0,46.3056,46.5028,46.2173,46.428,132100.0
2015-02-13 14:30:00,68.32,68.6,68.01,68.48,100700.0,46.4416,46.6319,46.2309,46.5504,100700.0
2015-02-13 15:00:00,68.46,68.79,68.35,68.77,160700.0,46.5368,46.7611,46.462,46.7475,160700.0
2015-02-13 15:30:00,68.76,68.85,68.58,68.64,252300.0,46.7407,46.8019,46.6183,46.6591,252300.0
2015-02-17 09:30:00,68.62,68.95,68.35,68.81,58900.0,46.6455,46.8698,46.462,46.7747,58900.0
2015-02-17 10:00:00,68.81,69.0,68.47,68.85,67900.0,46.7747,46.9038,46.5436,46.8019,67900.0
2015-02-17 10:30:00,68.85,68.89,68.21,68.26,54900.0,46.8019,46.8291,46.3668,46.4008,54900.0
2015-02-17 11:00:00,68.27,68.63,68.27,68.59,37200.0,46.4076,46.6523,46.4076,46.6251,37200.0
2015-02-17 11:30:00,68.6,68.6,68.21,68.21,65700.0,46.6319,46.6319,46.3668,46.3668,65700.0
2015-02-17 12:00:00,68.21,68.3,67.84,67.97,72700.0,46.3668,46.428,46.1153,46.2037,72700.0
2015-02-17 12:30:00,67.96,68.18,67.96,68.01,52200.0,46.1969,46.3464,46.1969,46.2309,52200.0
2015-02-17 13:00:00,68.01,68.09,67.81,67.87,99100.0,46.2309,46.2852,46.0949,46.1357,99100.0
2015-02-17 13:30:00,67.87,67.95,67.48,67.53,87200.0,46.1357,46.1901,45.8706,45.9046,87200.0
2015-02-17 14:00:00,67.54,67.55,67.34,67.48,76100.0,45.9114,45.9182,45.7754,45.8706,76100.0
2015-02-17 14:30:00,67.45,67.45,67.03,67.1,96600.0,45.8502,45.8502,45.5647,45.6123,96600.0
2015-02-17 15:00:00,67.12,67.17,66.94,67.12,111400.0,45.6259,45.6599,45.5035,45.6259,111400.0
2015-02-17 15:30:00,67.13,67.35,67.12,67.32,277600.0,45.6327,45.7822,45.6259,45.7618,277600.0
2015-02-18 09:30:00,67.14,67.42,66.44,66.59,76600.0,45.6395,45.8298,45.1636,45.2656,76600.0
2015-02-18 10:00:00,66.59,66.78,66.41,66.75,88500.0,45.2656,45.3948,45.1432,45.3744,88500.0
2015-02-18 10:30:00,66.75,66.95,66.74,66.88,54200.0,45.3744,45.5103,45.3676,45.4627,54200.0
2015-02-18 11:00:00,66.85,66.97,66.75,66.92,61000.0,45.4423,45.5239,45.3744,45.4899,61000.0
2015-02-18 11:30:00,66.92,67.02,66.85,67.01,86700.0,45.4899,45.5579,45.4423,45.5511,86700.0
2015-02-18 12:00:00,67.02,67.18,66.99,67.09,42500.0,45.5579,45.6667,45.5375,45.6055,42500.0
2015-02-18 12:30:00,67.06,67.11,66.91,67.05,43000.0,45.5851,45.6191,45.4831,45.5783,43000.0
2015-02-18 13:00:00,67.07,67.12,66.91,67.02,46400.0,45.5919,45.6259,45.4831,45.5579,46400.0
2015-02-18 13:30:00,67.03,67.11,66.85,66.95,66900.0,45.5647,45.6191,45.4423,45.5103,66900.0
2015-02-18 14:00:00,66.98,67.41,66.97,67.23,104200.0,45.5307,45.823,45.5239,45.7007,104200.0
2015-02-18 14:30:00,67.26,67.48,67.21,67.22,82800.0,45.721,45.8706,45.6871,45.6939,82800.0
2015-02-18 15:00:00,67.22,67.38,67.22,67.33,164200.0,45.6939,45.8026,45.6939,45.7686,164200.0
2015-02-18 15:30:00,67.34,67.68,67.34,67.54,316500.0,45.7754,46.0065,45.7754,45.9114,316500.0
2015-02-19 09:30:00,67.32,67.65,66.75,67.64,48800.0,45.7618,45.9862,45.3744,45.9794,48800.0
2015-02-19 10:00:00,67.55,67.74,67.47,67.5,135800.0,45.9182,46.0473,45.8638,45.8842,135800.0
2015-02-19 10:30:00,67.49,67.52,67.03,67.29,50600.0,45.8774,45.8978,45.5647,45.7414,50600.0
2015-02-19 11:00:00,67.28,67.28,66.78,66.89,71000.0,45.7346,45.7346,45.3948,45.4695,71000.0
2015-02-19 11:30:00,66.9,66.9,66.51,66.68,89600.0,45.4763,45.4763,45.2112,45.3268,89600.0
2015-02-19 12:00:00,66.7,66.77,66.4,66.52,39500.0,45.3404,45.388,45.1364,45.218,39500.0
2015-02-19 12:30:00,66.51,66.54,66.28,66.4,44900.0,45.2112,45.2316,45.0549,45.1364,44900.0
2015-02-19 13:00:00,66.39,66.45,66.3,66.36,59600.0,45.1296,45.1704,45.0685,45.1093,59600.0
2015-02-19 13:30:00,66.36,66.49,66.31,66.47,54400.0,45.1093,45.1976,45.0753,45.184,54400.0
2015-02-19 14:00:00,66.47,66.47,66.19,66.28,65100.0,45.184,45.184,44.9937,45.0549,65100.0
2015-02-19 14:30:00,66.28,66.37,66.14,66.23,54500.0,45.0549,45.1161,44.9597,45.0209,54500.0
2015-02-19 15:00:00,66.25,66.26,65.93,65.97,84700.0,45.0345,45.0413,44.817,44.8441,84700.0
2015-02-19 15:30:00,65.98,66.27,65.87,66.27,250100.0,44.8509,45.0481,44.7762,45.0481,250100.0
2015-02-20 09:30:00,66.47,67.17,66.43,66.95,64600.0,45.184,45.6599,45.1568,45.5103,64600.0
2015-02-20 10:00:00,66.88,67.09,66.8,66.98,36900.0,45.4627,45.6055,45.4084,45.5307,36900.0
2015-02-20 10:30:00,66.97,67.32,66.93,67.26,78700.0,45.5239,45.7618,45.4967,45.721,78700.0
2015-02-20 11:00:00,67.26,67.26,66.96,67.02,38100.0,45.721,45.721,45.5171,45.5579,38100.0
2015-02-20 11:30:00,67.03,67.19,67.03,67.15,47700.0,45.5647,45.6735,45.5647,45.6463,47700.0
2015-02-20 12:00:00,67.19,67.3,67.14,67.25,77200.0,45.6735,45.7482,45.6395,45.7142,77200.0
2015-02-20 12:30:00,67.24,67.32,67.11,67.26,32900.0,45.7074,45.7618,45.6191,45.721,32900.0
2015-02-20 13:00:00,67.25,67.32,67.18,67.26,54800.0,45.7142,45.7618,45.6667,45.721,54800.0
2015-02-20 13:30:00,67.26,67.27,67.0,67.0,29400.0,45.721,45.7278,45.5443,45.5443,29400.0
2015-02-20 14:00:00,66.99,67.09,66.97,66.98,58200.0,45.5375,45.6055,45.5239,45.5307,58200.0
2015-02-20 14:30:00,66.98,67.2,66.98,67.2,62400.0,45.5307,45.6803,45.5307,45.6803,62400.0
2015-02-20 15:00:00,67.22,67.28,67.12,67.28,76000.0,45.6939,45.7346,45.6259,45.7346,76000.0
2015-02-20 15:30:00,67.27,67.47,67.21,67.41,170000.0,45.7278,45.8638,45.6871,45.823,170000.0
2015-02-23 09:30:00,67.8,68.45,67.7,67.83,60100.0,46.0881,46.53,46.0201,46.1085,60100.0
2015-02-23 10:00:00,67.85,68.14,67.77,68.03,23800.0,46.1221,46.3192,46.0677,46.2445,23800.0
2015-02-23 10:30:00,68.01,68.05,67.52,67.73,20300.0,46.2309,46.2581,45.8978,46.0405,20300.0
2015-02-23 11:00:00,67.75,67.96,67.67,67.67,28200.0,46.0541,46.1969,45.9997,45.9997,28200.0
2015-02-23 11:30:00,67.66,67.76,67.57,67.72,22700.0,45.993,46.0609,45.9318,46.0337,22700.0
2015-02-23 12:00:00,67.7,67.99,67.7,67.84,21500.0,46.0201,46.2173,46.0201,46.1153,21500.0
2015-02-23 12:30:00,67.81,67.89,67.67,67.78,18600.0,46.0949,46.1493,45.9997,46.0745,18600.0
2015-02-23 13:00:00,67.76,68.03,67.73,67.9,33000.0,46.0609,46.2445,46.0405,46.1561,33000.0
2015-02-23 13:30:00,67.88,67.88,67.61,67.71,21900.0,46.1425,46.1425,45.959,46.0269,21900.0
2015-02-23 14:00:00,67.74,67.93,67.7,67.72,34300.0,46.0473,46.1765,46.0201,46.0337,34300.0
2015-02-23 14:30:00,67.69,67.77,67.5,67.52,42800.0,46.0133,46.0677,45.8842,45.8978,42800.0
2015-02-23 15:00:00,67.49,67.71,67.49,67.59,58600.0,45.8774,46.0269,45.8774,45.9454,58600.0
2015-02-23 15:30:00,67.61,68.0,67.58,67.93,114900.0,45.959,46.2241,45.9386,46.1765,114900.0
2015-02-24 09:30:00,67.72,67.84,66.77,67.15,106300.0,46.0337,46.1153,45.388,45.6463,106300.0
2015-02-24 10:00:00,67.13,67.22,66.96,67.1,78500.0,45.6327,45.6939,45.5171,45.6123,78500.0
2015-02-24 10:30:00,67.08,67.36,67.05,67.25,28800.0,45.5987,45.789,45.5783,45.7142,28800.0
2015-02-24 11:00:00,67.27,67.38,67.07,67.33,49200.0,45.7278,45.8026,45.5919,45.7686,49200.0
2015-02-24 11:30:00,67.37,67.37,66.93,67.03,81300.0,45.7958,45.7958,45.4967,45.5647,81300.0
2015-02-24 12:00:00,67.02,67.11,66.97,67.08,63900.0,45.5579,45.6191,45.5239,45.5987,63900.0
2015-02-24 12:30:00,67.06,67.06,66.68,66.71,67400.0,45.5851,45.5851,45.3268,45.3472,67400.0
2015-02-24 13:00:00,66.7,66.8,66.5,66.54,38800.0,45.3404,45.4084,45.2044,45.2316,38800.0
2015-02-24 13:30:00,66.52,66.99,66.51,66.95,48300.0,45.218,45.5375,45.2112,45.5103,48300.0
2015-02-24 14:00:00,66.96,66.96,66.63,66.75,38100.0,45.5171,45.5171,45.2928,45.3744,38100.0
2015-02-24 14:30:00,66.74,66.92,66.73,66.78,33400.0,45.3676,45.4899,45.3608,45.3948,33400.0
2015-02-24 15:00:00,66.78,66.84,66.68,66.75,84000.0,45.3948,45.4355,45.3268,45.3744,84000.0
2015-02-24 15:30:00,66.75,66.82,66.66,66.74,116700.0,45.3744,45.4219,45.3132,45.3676,116700.0
2015-02-25 09:30:00,66.7,67.16,66.62,67.03,25800.0,45.3404,45.6531,45.286,45.5647,25800.0
2015-02-25 10:00:00,67.03,67.12,66.62,66.88,60600.0,45.5647,45.6259,45.286,45.4627,60600.0
2015-02-25 10:30:00,66.85,66.96,66.63,66.91,83100.0,45.4423,45.5171,45.2928,45.4831,83100.0
2015-02-25 11:00:00,66.9,67.04,66.78,66.8,83000.0,45.4763,45.5715,45.3948,45.4084,83000.0
2015-02-25 11:30:00,66.8,66.82,66.45,66.57,85600.0,45.4084,45.4219,45.1704,45.252,85600.0
2015-02-25 12:00:00,66.58,66.63,66.53,66.57,103300.0,45.2588,45.2928,45.2248,45.252,103300.0
2015-02-25 12:30:00,66.59,66.62,66.43,66.51,74700.0,45.2656,45.286,45.1568,45.2112,74700.0
2015-02-25 13:00:00,66.5,66.61,66.46,66.51,70300.0,45.2044,45.2792,45.1772,45.2112,70300.0
2015-02-25 13:30:00,66.5,66.51,66.28,66.32,65600.0,45.2044,45.2112,45.0549,45.0821,65600.0
2015-02-25 14:00:00,66.33,66.36,66.15,66.17,53200.0,45.0889,45.1093,44.9665,44.9801,53200.0
2015-02-25 14:30:00,66.17,66.28,65.95,65.98,107100.0,44.9801,45.0549,44.8306,44.8509,107100.0
2015-02-25 15:00:00,65.97,66.05,65.85,65.93,86800.0,44.8441,44.8985,44.7626,44.817,86800.0
2015-02-25 15:30:00,65.93,66.21,65.93,66.14,153200.0,44.817,45.0073,44.817,44.9597,153200.0
2015-02-26 09:30:00,66.21,66.33,65.51,65.56,42400.0,45.0073,45.0889,44.5315,44.5654,42400.0
2015-02-26 10:00:00,65.5,65.55,65.2,65.5,33400.0,44.5247,44.5586,44.3207,44.5247,33400.0
2015-02-26 10:30:00,65.5,65.62,65.26,65.27,77000.0,44.5247,44.6062,44.3615,44.3683,77000.0
2015-02-26 11:00:00,65.26,65.62,65.19,65.62,93900.0,44.3615,44.6062,44.3139,44.6062,93900.0
2015-02-26 11:30:00,65.63,65.7,65.52,65.64,75100.0,44.613,44.6606,44.5383,44.6198,75100.0
2015-02-26 12:00:00,65.62,65.66,65.4,65.41,79800.0,44.6062,44.6334,44.4567,44.4635,79800.0
2015-02-26 12:30:00,65.43,65.47,65.22,65.31,26300.0,44.4771,44.5043,44.3343,44.3955,26300.0
2015-02-26 13:00:00,65.32,65.34,64.97,65.12,90600.0,44.4023,44.4159,44.1644,44.2663,90600.0
2015-02-26 13:30:00,65.11,65.34,65.1,65.34,67500.0,44.2595,44.4159,44.2527,44.4159,67500.0
2015-02-26 14:00:00,65.33,65.44,65.31,65.34,78700.0,44.4091,44.4839,44.3955,44.4159,78700.0
2015-02-26 14:30:00,65.34,65.43,65.23,65.4,89100.0,44.4159,44.4771,44.3411,44.4567,89100.0
2015-02-26 15:00:00,65.4,65.47,65.32,65.36,71900.0,44.4567,44.5043,44.4023,44.4295,71900.0
2015-02-26 15:30:00,65.38,65.47,65.34,65.44,326700.0,44.4431,44.5043,44.4159,44.4839,326700.0
2015-02-27 09:30:00,65.54,65.91,65.39,65.8,84300.0,44.5518,44.8034,44.4499,44.7286,84300.0
2015-02-27 10:00:00,65.79,65.83,65.55,65.73,40900.0,44.7218,44.749,44.5586,44.681,40900.0
2015-02-27 10:30:00,65.7,66.02,65.7,65.76,37200.0,44.6606,44.8781,44.6606,44.7014,37200.0
2015-02-27 11:00:00,65.75,65.88,65.65,65.74,30200.0,44.6946,44.783,44.6266,44.6878,30200.0
2015-02-27 11:30:00,65.75,66.05,65.74,65.99,43000.0,44.6946,44.8985,44.6878,44.8577,43000.0
2015-02-27 12:00:00,66.02,66.45,66.02,66.45,28300.0,44.8781,45.1704,44.8781,45.1704,28300.0
2015-02-27 12:30:00,66.47,66.47,66.22,66.29,31000.0,45.184,45.184,45.0141,45.0617,31000.0
2015-02-27 13:00:00,66.32,66.41,66.3,66.31,27200.0,45.0821,45.1432,45.0685,45.0753,27200.0
2015-02-27 13:30:00,66.31,66.39,66.19,66.39,30800.0,45.0753,45.1296,44.9937,45.1296,30800.0
2015-02-27 14:00:00,66.4,66.44,66.29,66.37,32200.0,45.1364,45.1636,45.0617,45.1161,32200.0
2015-02-27 14:30:00,66.37,66.5,66.35,66.44,45900.0,45.1161,45.2044,45.1025,45.1636,45900.0
2015-02-27 15:00:00,66.44,66.45,66.38,66.44,81900.0,45.1636,45.1704,45.1228,45.1636,81900.0
2015-02-27 15:30:00,66.44,66.45,66.34,66.4,140200.0,45.1636,45.1704,45.0957,45.1364,140200.0
2015-03-02 09:30:00,67.1,67.57,67.06,67.29,216300.0,45.6123,45.9318,45.5851,45.7414,216300.0
2015-03-02 10:00:00,67.33,67.76,67.2,67.69,106000.0,45.7686,46.0609,45.6803,46.0133,106000.0
2015-03-02 10:30:00,67.66,67.69,67.0,67.0,104300.0,45.993,46.0133,45.5443,45.5443,104300.0
2015-03-02 11:00:00,67.0,67.29,66.99,67.0,75100.0,45.5443,45.7414,45.5375,45.5443,75100.0
2015-03-02 11:30:00,67.03,67.2,66.96,67.08,106600.0,45.5647,45.6803,45.5171,45.5987,106600.0
2015-03-02 12:00:00,67.09,67.12,66.82,66.87,85500.0,45.6055,45.6259,45.4219,45.4559,85500.0
2015-03-02 12:30:00,66.86,67.04,66.81,67.04,38100.0,45.4491,45.5715,45.4151,45.5715,38100.0
2015-03-02 13:00:00,67.04,67.1,66.95,67.05,57200.0,45.5715,45.6123,45.5103,45.5783,57200.0
2015-03-02 13:30:00,67.07,67.09,66.96,66.99,42800.0,45.5919,45.6055,45.5171,45.5375,42800.0
2015-03-02 14:00:00,67.0,67.05,66.87,67.02,54800.0,45.5443,45.5783,45.4559,45.5579,54800.0
2015-03-02 14:30:00,67.01,67.11,66.91,67.03,69500.0,45.5511,45.6191,45.4831,45.5647,69500.0
2015-03-02 15:00:00,67.03,67.05,66.94,67.02,78400.0,45.5647,45.5783,45.5035,45.5579,78400.0
2015-03-02 15:30:00,67.02,67.02,66.6,66.93,234700.0,45.5579,45.5579,45.2724,45.4967,234700.0
2015-03-03 09:30:00,66.73,66.93,65.87,65.98,63700.0,45.3608,45.4967,44.7762,44.8509,63700.0
2015-03-03 10:00:00,65.98,66.09,65.89,66.06,46100.0,44.8509,44.9257,44.7898,44.9053,46100.0
2015-03-03 10:30:00,66.07,66.18,65.97,66.02,86600.0,44.9121,44.9869,44.8441,44.8781,86600.0
2015-03-03 11:00:00,66.05,66.14,65.91,65.95,59800.0,44.8985,44.9597,44.8034,44.8306,59800.0
2015-03-03 11:30:00,65.94,66.07,65.79,65.95,49600.0,44.8238,44.9121,44.7218,44.8306,49600.0
2015-03-03 12:00:00,65.93,66.13,65.88,66.03,42500.0,44.817,44.9529,44.783,44.8849,42500.0
2015-03-03 12:30:00,66.03,66.24,65.97,66.24,44700.0,44.8849,45.0277,44.8441,45.0277,44700.0
2015-03-03 13:00:00,66.21,66.25,65.99,66.05,30700.0,45.0073,45.0345,44.8577,44.8985,30700.0
2015-03-03 13:30:00,66.03,66.13,66.02,66.07,41300.0,44.8849,44.9529,44.8781,44.9121,41300.0
2015-03-03 14:00:00,66.05,66.38,66.03,66.24,38700.0,44.8985,45.1228,44.8849,45.0277,38700.0
2015-03-03 14:30:00,66.25,66.78,66.22,66.78,90700.0,45.0345,45.3948,45.0141,45.3948,90700.0
2015-03-03 15:00:00,66.77,66.92,66.67,66.8,157900.0,45.388,45.4899,45.32,45.4084,157900.0
2015-03-03 15:30:00,66.79,66.81,66.52,66.68,130200.0,45.4016,45.4151,45.218,45.3268,130200.0
2015-03-04 09:30:00,66.75,66.94,66.37,66.52,54300.0,45.3744,45.5035,45.1161,45.218,54300.0
2015-03-04 10:00:00,66.45,66.53,65.96,66.0,55400.0,45.1704,45.2248,44.8373,44.8645,55400.0
2015-03-04 10:30:00,65.97,66.01,65.75,65.86,41200.0,44.8441,44.8713,44.6946,44.7694,41200.0
2015-03-04 11:00:00,65.83,65.96,65.68,65.75,45100.0,44.749,44.8373,44.647,44.6946,45100.0
2015-03-04 11:30:00,65.75,65.87,65.66,65.7,24300.0,44.6946,44.7762,44.6334,44.6606,24300.0
2015-03-04 12:00:00,65.66,65.78,65.6,65.6,55400.0,44.6334,44.715,44.5926,44.5926,55400.0
2015-03-04 12:30:00,65.61,65.68,65.45,65.47,53600.0,44.5994,44.647,44.4907,44.5043,53600.0
2015-03-04 13:00:00,65.45,65.68,65.37,65.66,78500.0,44.4907,44.647,44.4363,44.6334,78500.0
2015-03-04 13:30:00,65.66,65.74,65.56,65.6,52900.0,44.6334,44.6878,44.5654,44.5926,52900.0
2015-03-04 14:00:00,65.57,65.73,65.56,65.62,52400.0,44.5722,44.681,44.5654,44.6062,52400.0
2015-03-04 14:30:00,65.63,65.64,65.32,65.32,54600.0,44.613,44.6198,44.4023,44.4023,54600.0
2015-03-04 15:00:00,65.32,65.46,65.32,65.4,54500.0,44.4023,44.4975,44.4023,44.4567,54500.0
2015-03-04 15:30:00,65.4,65.69,65.38,65.57,167800.0,44.4567,44.6538,44.4431,44.5722,167800.0
2015-03-05 09:30:00,65.95,66.46,65.73,66.3,69700.0,44.8306,45.1772,44.681,45.0685,69700.0
2015-03-05 10:00:00,66.3,66.36,66.04,66.33,46200.0,45.0685,45.1093,44.8917,45.0889,46200.0
2015-03-05 10:30:00,66.32,66.55,66.22,66.28,32100.0,45.0821,45.2384,45.0141,45.0549,32100.0
2015-03-05 11:00:00,66.28,66.31,65.83,65.93,29200.0,45.0549,45.0753,44.749,44.817,29200.0
2015-03-05 11:30:00,65.96,65.99,65.8,65.88,24900.0,44.8373,44.8577,44.7286,44.783,24900.0
2015-03-05 12:00:00,65.91,65.95,65.73,65.85,25500.0,44.8034,44.8306,44.681,44.7626,25500.0
2015-03-05 12:30:00,65.85,65.96,65.75,65.88,47700.0,44.7626,44.8373,44.6946,44.783,47700.0
2015-03-05 13:00:00,65.86,66.01,65.82,65.9,31300.0,44.7694,44.8713,44.7422,44.7966,31300.0
2015-03-05 13:30:00,65.9,66.1,65.88,66.1,36400.0,44.7966,44.9325,44.783,44.9325,36400.0
2015-03-05 14:00:00,66.07,66.1,65.99,66.05,39300.0,44.9121,44.9325,44.8577,44.8985,39300.0
2015-03-05 14:30:00,66.03,66.15,66.02,66.08,55400.0,44.8849,44.9665,44.8781,44.9189,55400.0
2015-03-05 15:00:00,66.09,66.13,66.04,66.1,54700.0,44.9257,44.9529,44.8917,44.9325,54700.0
2015-03-05 15:30:00,66.09,66.1,65.84,65.88,137000.0,44.9257,44.9325,44.7558,44.783,137000.0
2015-03-06 09:30:00,64.52,64.61,63.3,64.23,161200.0,43.8585,43.9197,43.0292,43.6614,161200.0
2015-03-06 10:00:00,64.23,64.7,64.0,64.62,125100.0,43.6614,43.9808,43.505,43.9265,125100.0
2015-03-06 10:30:00,64.59,64.76,64.43,64.68,43500.0,43.9061,44.0216,43.7973,43.9672,43500.0
2015-03-06 11:00:00,64.7,64.78,64.48,64.48,155600.0,43.9808,44.0352,43.8313,43.8313,155600.0
2015-03-06 11:30:00,64.5,64.59,64.33,64.37,108200.0,43.8449,43.9061,43.7293,43.7565,108200.0
2015-03-06 12:00:00,64.38,64.63,64.38,64.54,85100.0,43.7633,43.9333,43.7633,43.8721,85100.0
2015-03-06 12:30:00,64.53,64.7,64.48,64.65,52700.0,43.8653,43.9808,43.8313,43.9469,52700.0
2015-03-06 13:00:00,64.69,64.91,64.65,64.76,58500.0,43.974,44.1236,43.9469,44.0216,58500.0
2015-03-06 13:30:00,64.76,64.77,64.5,64.61,95500.0,44.0216,44.0284,43.8449,43.9197,95500.0
2015-03-06 14:00:00,64.6,64.85,64.6,64.75,82000.0,43.9129,44.0828,43.9129,44.0148,82000.0
2015-03-06 14:30:00,64.75,64.97,64.73,64.85,84000.0,44.0148,44.1644,44.0012,44.0828,84000.0
2015-03-06 15:00:00,64.84,65.04,64.73,64.86,104400.0,44.076,44.212,44.0012,44.0896,104400.0
2015-03-06 15:30:00,64.87,65.0,64.78,64.99,201800.0,44.0964,44.1848,44.0352,44.178,201800.0
2015-03-09 09:30:00,65.37,65.67,65.19,65.32,45000.0,44.4363,44.6402,44.3139,44.4023,45000.0
2015-03-09 10:00:00,65.26,65.41,64.81,64.83,38000.0,44.3615,44.4635,44.0556,44.0692,38000.0
2015-03-09 10:30:00,64.83,65.06,64.8,64.91,35200.0,44.0692,44.2256,44.0488,44.1236,35200.0
2015-03-09 11:00:00,64.88,64.92,64.55,64.66,73500.0,44.1032,44.1304,43.8789,43.9537,73500.0
2015-03-09 11:30:00,64.67,64.73,64.59,64.59,57300.0,43.9605,44.0012,43.9061,43.9061,57300.0
2015-03-09 12:00:00,64.59,64.61,64.42,64.56,36800.0,43.9061,43.9197,43.7905,43.8857,36800.0
2015-03-09 12:30:00,64.56,64.63,64.51,64.55,27800.0,43.8857,43.9333,43.8517,43.8789,27800.0
2015-03-09 13:00:00,64.56,64.71,64.47,64.71,32000.0,43.8857,43.9876,43.8245,43.9876,32000.0
2015-03-09 13:30:00,64.7,64.74,64.65,64.68,33400.0,43.9808,44.008,43.9469,43.9672,33400.0
2015-03-09 14:00:00,64.69,64.69,64.5,64.55,36200.0,43.974,43.974,43.8449,43.8789,36200.0
2015-03-09 14:30:00,64.57,64.7,64.54,64.59,56500.0,43.8925,43.9808,43.8721,43.9061,56500.0
2015-03-09 15:00:00,64.6,64.65,64.57,64.6,51500.0,43.9129,43.9469,43.8925,43.9129,51500.0
2015-03-09 15:30:00,64.6,64.65,64.48,64.49,126500.0,43.9129,43.9469,43.8313,43.8381,126500.0
2015-03-10 09:30:00,64.18,65.13,64.12,64.35,67800.0,43.6274,44.2731,43.5866,43.7429,67800.0
2015-03-10 10:00:00,64.26,64.31,64.0,64.17,104100.0,43.6817,43.7157,43.505,43.6206,104100.0
2015-03-10 10:30:00,64.16,64.34,64.12,64.34,37400.0,43.6138,43.7361,43.5866,43.7361,37400.0
2015-03-10 11:00:00,64.33,64.41,64.23,64.37,38700.0,43.7293,43.7837,43.6614,43.7565,38700.0
2015-03-10 11:30:00,64.37,64.41,64.13,64.17,28000.0,43.7565,43.7837,43.5934,43.6206,28000.0
2015-03-10 12:00:00,64.17,64.28,64.08,64.21,27000.0,43.6206,43.6953,43.5594,43.6478,27000.0
2015-03-10 12:30:00,64.21,64.47,64.18,64.41,30400.0,43.6478,43.8245,43.6274,43.7837,30400.0
2015-03-10 13:00:00,64.42,64.51,64.31,64.49,42600.0,43.7905,43.8517,43.7157,43.8381,42600.0
2015-03-10 13:30:00,64.49,64.53,64.37,64.49,36800.0,43.8381,43.8653,43.7565,43.8381,36800.0
2015-03-10 14:00:00,64.5,64.59,64.4,64.55,77800.0,43.8449,43.9061,43.7769,43.8789,77800.0
2015-03-10 14:30:00,64.57,64.82,64.5,64.78,76100.0,43.8925,44.0624,43.8449,44.0352,76100.0
2015-03-10 15:00:00,64.79,65.02,64.77,64.96,75800.0,44.042,44.1984,44.0284,44.1576,75800.0
2015-03-10 15:30:00,64.95,65.04,64.57,64.6,204500.0,44.1508,44.212,43.8925,43.9129,204500.0
2015-03-11 09:30:00,63.89,64.33,63.76,64.12,124800.0,44.0025,44.3055,43.9129,44.1609,124800.0
2015-03-11 10:00:00,64.05,64.45,64.05,64.27,101500.0,44.1127,44.3882,44.1127,44.2642,101500.0
2015-03-11 10:30:00,64.25,64.38,64.25,64.38,51400.0,44.2504,44.34,44.2504,44.34,51400.0
2015-03-11 11:00:00,64.34,64.41,64.27,64.35,61800.0,44.3124,44.3606,44.2642,44.3193,61800.0
2015-03-11 11:30:00,64.36,64.38,64.21,64.26,70700.0,44.3262,44.34,44.2229,44.2573,70700.0
2015-03-11 12:00:00,64.26,64.29,64.1,64.26,55600.0,44.2573,44.278,44.1471,44.2573,55600.0
2015-03-11 12:30:00,64.26,64.32,64.11,64.24,80100.0,44.2573,44.2986,44.154,44.2435,80100.0
2015-03-11 13:00:00,64.22,64.55,64.18,64.5,67200.0,44.2298,44.457,44.2022,44.4226,67200.0
2015-03-11 13:30:00,64.5,64.72,64.37,64.7,64500.0,44.4226,44.5741,44.3331,44.5603,64500.0
2015-03-11 14:00:00,64.69,64.89,64.63,64.83,62100.0,44.5535,44.6912,44.5121,44.6499,62100.0
2015-03-11 14:30:00,64.82,64.91,64.77,64.8,64500.0,44.643,44.705,44.6086,44.6292,64500.0
2015-03-11 15:00:00,64.78,64.79,64.64,64.69,61400.0,44.6154,44.6223,44.519,44.5535,61400.0
2015-03-11 15:30:00,64.68,64.73,64.5,64.51,189600.0,44.5466,44.581,44.4226,44.4295,189600.0
2015-03-12 09:30:00,64.79,65.06,64.53,65.02,39900.0,44.6223,44.8083,44.4433,44.7807,39900.0
2015-03-12 10:00:00,65.04,65.07,64.84,65.03,41100.0,44.7945,44.8152,44.6568,44.7876,41100.0
2015-03-12 10:30:00,65.04,65.2,64.98,65.01,70800.0,44.7945,44.9047,44.7532,44.7739,70800.0
2015-03-12 11:00:00,65.02,65.18,65.01,65.13,51700.0,44.7807,44.8909,44.7739,44.8565,51700.0
2015-03-12 11:30:00,65.13,65.14,64.91,64.95,28400.0,44.8565,44.8634,44.705,44.7325,28400.0
2015-03-12 12:00:00,64.95,65.06,64.89,65.04,26000.0,44.7325,44.8083,44.6912,44.7945,26000.0
2015-03-12 12:30:00,65.03,65.31,65.01,65.19,22600.0,44.7876,44.9805,44.7739,44.8978,22600.0
2015-03-12 13:00:00,65.18,65.19,64.85,64.87,30700.0,44.8909,44.8978,44.6637,44.6774,30700.0
2015-03-12 13:30:00,64.87,64.98,64.74,64.97,22000.0,44.6774,44.7532,44.5879,44.7463,22000.0
2015-03-12 14:00:00,64.96,65.01,64.92,65.0,29100.0,44.7394,44.7739,44.7119,44.767,29100.0
2015-03-12 14:30:00,65.0,65.09,64.92,65.08,50800.0,44.767,44.8289,44.7119,44.8221,50800.0
2015-03-12 15:00:00,65.07,65.18,64.97,64.99,60500.0,44.8152,44.8909,44.7463,44.7601,60500.0
2015-03-12 15:30:00,65.0,65.09,64.87,64.92,181100.0,44.767,44.8289,44.6774,44.7119,181100.0
2015-03-13 09:30:00,64.93,64.93,64.21,64.55,51100.0,44.7188,44.7188,44.2229,44.457,51100.0
2015-03-13 10:00:00,64.55,64.87,64.5,64.82,61300.0,44.457,44.6774,44.4226,44.643,61300.0
2015-03-13 10:30:00,64.83,64.97,64.52,64.57,168000.0,44.6499,44.7463,44.4364,44.4708,168000.0
2015-03-13 11:00:00,64.54,64.64,64.09,64.11,65100.0,44.4502,44.519,44.1402,44.154,65100.0
2015-03-13 11:30:00,64.11,64.54,64.08,64.54,30600.0,44.154,44.4502,44.1333,44.4502,30600.0
2015-03-13 12:00:00,64.55,64.57,64.43,64.47,33900.0,44.457,44.4708,44.3744,44.4019,33900.0
2015-03-13 12:30:00,64.5,64.59,64.35,64.56,25600.0,44.4226,44.4846,44.3193,44.4639,25600.0
2015-03-13 13:00:00,64.54,64.64,64.47,64.58,32000.0,44.4502,44.519,44.4019,44.4777,32000.0
2015-03-13 13:30:00,64.57,64.76,64.52,64.58,30300.0,44.4708,44.6017,44.4364,44.4777,30300.0
2015-03-13 14:00:00,64.59,64.71,64.47,64.53,26200.0,44.4846,44.5672,44.4019,44.4433,26200.0
2015-03-13 14:30:00,64.53,64.58,64.44,64.51,43200.0,44.4433,44.4777,44.3813,44.4295,43200.0
2015-03-13 15:00:00,64.49,64.54,64.38,64.44,57400.0,44.4157,44.4502,44.34,44.3813,57400.0
2015-03-13 15:30:00,64.44,64.56,64.36,64.48,129100.0,44.3813,44.4639,44.3262,44.4088,129100.0
2015-03-16 09:30:00,64.74,65.32,64.63,65.05,120100.0,44.5879,44.9874,44.5121,44.8014,120100.0
2015-03-16 10:00:00,65.14,65.44,64.99,65.09,75600.0,44.8634,45.07,44.7601,44.8289,75600.0
2015-03-16 10:30:00,65.12,65.15,64.86,64.99,17700.0,44.8496,44.8703,44.6705,44.7601,17700.0
2015-03-16 11:00:00,64.97,65.27,64.95,65.11,31000.0,44.7463,44.9529,44.7325,44.8427,31000.0
2015-03-16 11:30:00,65.12,65.12,64.93,64.98,34000.0,44.8496,44.8496,44.7188,44.7532,34000.0
2015-03-16 12:00:00,65.0,65.09,64.82,64.82,392000.0,44.767,44.8289,44.643,44.643,392000.0
2015-03-16 12:30:00,64.82,64.98,64.75,64.96,21900.0,44.643,44.7532,44.5948,44.7394,21900.0
2015-03-16 13:00:00,64.96,65.03,64.87,64.92,22000.0,44.7394,44.7876,44.6774,44.7119,22000.0
2015-03-16 13:30:00,64.89,65.0,64.8,65.0,23100.0,44.6912,44.767,44.6292,44.767,23100.0
2015-03-16 14:00:00,65.0,65.0,64.8,64.93,23100.0,44.767,44.767,44.6292,44.7188,23100.0
2015-03-16 14:30:00,64.92,65.0,64.88,64.95,20800.0,44.7119,44.767,44.6843,44.7325,20800.0
2015-03-16 15:00:00,64.93,64.97,64.85,64.9,31900.0,44.7188,44.7463,44.6637,44.6981,31900.0
2015-03-16 15:30:00,64.9,64.97,64.86,64.95,94500.0,44.6981,44.7463,44.6705,44.7325,94500.0
2015-03-17 09:30:00,64.87,65.1,64.53,64.93,71200.0,44.6774,44.8358,44.4433,44.7188,71200.0
2015-03-17 10:00:00,64.99,65.32,64.87,65.03,96300.0,44.7601,44.9874,44.6774,44.7876,96300.0
2015-03-17 10:30:00,65.03,65.22,64.95,65.0,56200.0,44.7876,44.9185,44.7325,44.767,56200.0
2015-03-17 11:00:00,65.0,65.11,64.96,65.09,47500.0,44.767,44.8427,44.7394,44.8289,47500.0
2015-03-17 11:30:00,65.07,65.11,64.99,65.03,46800.0,44.8152,44.8427,44.7601,44.7876,46800.0
2015-03-17 12:00:00,65.06,65.15,65.0,65.15,47400.0,44.8083,44.8703,44.767,44.8703,47400.0
2015-03-17 12:30:00,65.12,65.14,64.95,65.01,65100.0,44.8496,44.8634,44.7325,44.7739,65100.0
2015-03-17 13:00:00,65.01,65.06,64.83,64.99,39700.0,44.7739,44.8083,44.6499,44.7601,39700.0
2015-03-17 13:30:00,65.01,65.11,64.95,65.11,21400.0,44.7739,44.8427,44.7325,44.8427,21400.0
2015-03-17 14:00:00,65.11,65.14,65.0,65.05,37000.0,44.8427,44.8634,44.767,44.8014,37000.0
2015-03-17 14:30:00,65.07,65.14,64.97,65.07,75500.0,44.8152,44.8634,44.7463,44.8152,75500.0
2015-03-17 15:00:00,65.09,65.15,64.97,65.07,188200.0,44.8289,44.8703,44.7463,44.8152,188200.0
2015-03-17 15:30:00,65.06,65.13,64.92,65.0,279700.0,44.8083,44.8565,44.7119,44.767,279700.0
2015-03-18 09:30:00,65.0,65.46,64.81,65.46,40200.0,44.767,45.0838,44.6361,45.0838,40200.0
2015-03-18 10:00:00,65.41,65.45,64.99,65.17,121000.0,45.0493,45.0769,44.7601,44.884,121000.0
2015-03-18 10:30:00,65.14,65.31,65.0,65.11,145900.0,44.8634,44.9805,44.767,44.8427,145900.0
2015-03-18 11:00:00,65.13,65.17,65.0,65.13,79500.0,44.8565,44.884,44.767,44.8565,79500.0
2015-03-18 11:30:00,65.13,65.19,65.08,65.13,34000.0,44.8565,44.8978,44.8221,44.8565,34000.0
2015-03-18 12:00:00,65.12,65.15,64.85,64.86,31500.0,44.8496,44.8703,44.6637,44.6705,31500.0
2015-03-18 12:30:00,64.83,64.91,64.55,64.6,28600.0,44.6499,44.705,44.457,44.4915,28600.0
2015-03-18 13:00:00,64.59,64.62,64.44,64.48,13400.0,44.4846,44.5052,44.3813,44.4088,13400.0
2015-03-18 13:30:00,64.49,64.7,64.28,64.65,28000.0,44.4157,44.5603,44.2711,44.5259,28000.0
2015-03-18 14:00:00,64.7,65.59,64.68,65.36,236800.0,44.5603,45.1733,44.5466,45.0149,236800.0
2015-03-18 14:30:00,65.36,65.68,65.2,65.66,276500.0,45.0149,45.2353,44.9047,45.2215,276500.0
2015-03-18 15:00:00,65.74,66.08,65.54,65.94,240500.0,45.2766,45.5108,45.1389,45.4144,240500.0
2015-03-18 15:30:00,65.94,66.21,65.93,66.01,374500.0,45.4144,45.6003,45.4075,45.4626,374500.0
2015-03-19 09:30:00,66.04,66.9,65.81,66.85,60600.0,45.4832,46.0755,45.3248,46.0411,60600.0
2015-03-19 10:00:00,66.82,66.98,66.65,66.89,44200.0,46.0204,46.1306,45.9034,46.0686,44200.0
2015-03-19 10:30:00,66.91,66.91,66.59,66.71,32800.0,46.0824,46.0824,45.862,45.9447,32800.0
2015-03-19 11:00:00,66.72,66.77,66.55,66.67,39700.0,45.9516,45.986,45.8345,45.9171,39700.0
2015-03-19 11:30:00,66.61,66.71,66.5,66.7,39300.0,45.8758,45.9447,45.8,45.9378,39300.0
2015-03-19 12:00:00,66.71,66.73,66.52,66.58,35800.0,45.9447,45.9585,45.8138,45.8551,35800.0
2015-03-19 12:30:00,66.56,66.7,66.52,66.56,40300.0,45.8414,45.9378,45.8138,45.8414,40300.0
2015-03-19 13:00:00,66.55,66.76,66.51,66.75,23700.0,45.8345,45.9791,45.8069,45.9722,23700.0
2015-03-19 13:30:00,66.75,66.76,66.59,66.67,31500.0,45.9722,45.9791,45.862,45.9171,31500.0
2015-03-19 14:00:00,66.66,66.84,66.66,66.73,30100.0,45.9102,46.0342,45.9102,45.9585,30100.0
2015-03-19 14:30:00,66.71,66.86,66.65,66.82,40800.0,45.9447,46.048,45.9034,46.0204,40800.0
2015-03-19 15:00:00,66.81,66.87,66.65,66.66,52600.0,46.0136,46.0549,45.9034,45.9102,52600.0
2015-03-19 15:30:00,66.66,66.69,66.46,66.5,171900.0,45.9102,45.9309,45.7725,45.8,171900.0
2015-03-20 09:30:00,66.64,67.21,66.5,66.76,48200.0,45.8965,46.289,45.8,45.9791,48200.0
2015-03-20 10:00:00,66.83,66.9,66.48,66.72,26300.0,46.0273,46.0755,45.7863,45.9516,26300.0
2015-03-20 10:30:00,66.73,67.05,66.71,67.01,27500.0,45.9585,46.1788,45.9447,46.1513,27500.0
2015-03-20 11:00:00,67.03,67.35,66.98,67.32,20600.0,46.1651,46.3855,46.1306,46.3648,20600.0
2015-03-20 11:30:00,67.31,67.31,66.96,67.11,14900.0,46.3579,46.3579,46.1169,46.2202,14900.0
2015-03-20 12:00:00,67.14,67.39,67.04,67.32,22100.0,46.2408,46.413,46.172,46.3648,22100.0
2015-03-20 12:30:00,67.37,67.48,67.28,67.46,24600.0,46.3992,46.475,46.3373,46.4612,24600.0
2015-03-20 13:00:00,67.46,67.72,67.44,67.63,39300.0,46.4612,46.6403,46.4474,46.5783,39300.0
2015-03-20 13:30:00,67.63,67.91,67.61,67.87,36100.0,46.5783,46.7711,46.5645,46.7436,36100.0
2015-03-20 14:00:00,67.89,68.09,67.77,67.89,46700.0,46.7574,46.8951,46.6747,46.7574,46700.0
2015-03-20 14:30:00,67.89,68.11,67.89,67.98,37800.0,46.7574,46.9089,46.7574,46.8194,37800.0
2015-03-20 15:00:00,68.0,68.09,67.95,68.05,79200.0,46.8331,46.8951,46.7987,46.8676,79200.0
2015-03-20 15:30:00,68.05,68.45,68.05,68.32,193300.0,46.8676,47.1431,46.8676,47.0535,193300.0
2015-03-23 09:30:00,68.24,68.29,67.87,68.01,80500.0,46.9984,47.0329,46.7436,46.84,80500.0
2015-03-23 10:00:00,68.0,68.2,67.92,68.17,30300.0,46.8331,46.9709,46.778,46.9502,30300.0
2015-03-23 10:30:00,68.17,68.29,68.11,68.11,54100.0,46.9502,47.0329,46.9089,46.9089,54100.0
2015-03-23 11:00:00,68.08,68.15,68.02,68.09,74500.0,46.8882,46.9364,46.8469,46.8951,74500.0
2015-03-23 11:30:00,68.07,68.16,67.96,68.06,25700.0,46.8813,46.9433,46.8056,46.8745,25700.0
2015-03-23 12:00:00,68.05,68.11,67.99,68.01,57100.0,46.8676,46.9089,46.8262,46.84,57100.0
2015-03-23 12:30:00,68.03,68.07,67.9,67.9,31900.0,46.8538,46.8813,46.7643,46.7643,31900.0
2015-03-23 13:00:00,67.9,67.91,67.87,67.87,25700.0,46.7643,46.7711,46.7436,46.7436,25700.0
2015-03-23 13:30:00,67.87,67.93,67.87,67.88,43800.0,46.7436,46.7849,46.7436,46.7505,43800.0
2015-03-23 14:00:00,67.87,67.96,67.87,67.91,31700.0,46.7436,46.8056,46.7436,46.7711,31700.0
2015-03-23 14:30:00,67.91,68.0,67.87,67.99,26000.0,46.7711,46.8331,46.7436,46.8262,26000.0
2015-03-23 15:00:00,67.99,68.0,67.92,67.95,31600.0,46.8262,46.8331,46.778,46.7987,31600.0
2015-03-23 15:30:00,67.95,67.99,67.49,67.53,134000.0,46.7987,46.8262,46.4819,46.5094,134000.0
2015-03-24 09:30:00,67.62,67.68,67.16,67.68,31300.0,46.5714,46.6127,46.2546,46.6127,31300.0
2015-03-24 10:00:00,67.67,67.7,67.21,67.29,26700.0,46.6059,46.6265,46.289,46.3441,26700.0
2015-03-24 10:30:00,67.26,67.29,67.01,67.05,35500.0,46.3235,46.3441,46.1513,46.1788,35500.0
2015-03-24 11:00:00,67.05,67.09,66.91,66.92,33600.0,46.1788,46.2064,46.0824,46.0893,33600.0
2015-03-24 11:30:00,66.95,67.12,66.94,67.04,17300.0,46.11,46.2271,46.1031,46.172,17300.0
2015-03-24 12:00:00,67.03,67.1,66.86,66.87,19100.0,46.1651,46.2133,46.048,46.0549,19100.0
2015-03-24 12:30:00,66.86,66.86,66.72,66.79,5600.0,46.048,46.048,45.9516,45.9998,5600.0
2015-03-24 13:00:00,66.76,66.93,66.75,66.8,20100.0,45.9791,46.0962,45.9722,46.0067,20100.0
2015-03-24 13:30:00,66.79,66.99,66.76,66.95,15200.0,45.9998,46.1375,45.9791,46.11,15200.0
2015-03-24 14:00:00,66.95,67.05,66.83,66.86,18900.0,46.11,46.1788,46.0273,46.048,18900.0
2015-03-24 14:30:00,66.84,66.92,66.78,66.82,16600.0,46.0342,46.0893,45.9929,46.0204,16600.0
2015-03-24 15:00:00,66.84,66.99,66.81,66.89,96800.0,46.0342,46.1375,46.0136,46.0686,96800.0
2015-03-24 15:30:00,66.89,66.95,66.76,66.79,166000.0,46.0686,46.11,45.9791,45.9998,166000.0
2015-03-25 09:30:00,66.92,67.29,66.74,67.29,22000.0,46.0893,46.3441,45.9653,46.3441,22000.0
2015-03-25 10:00:00,67.3,67.33,67.16,67.31,23600.0,46.351,46.3717,46.2546,46.3579,23600.0
2015-03-25 10:30:00,67.28,67.47,67.28,67.41,17000.0,46.3373,46.4681,46.3373,46.4268,17000.0
2015-03-25 11:00:00,67.41,67.46,67.23,67.32,40200.0,46.4268,46.4612,46.3028,46.3648,40200.0
2015-03-25 11:30:00,67.32,67.36,66.89,66.92,76100.0,46.3648,46.3923,46.0686,46.0893,76100.0
2015-03-25 12:00:00,66.91,67.06,66.62,66.68,52900.0,46.0824,46.1857,45.8827,45.924,52900.0
2015-03-25 12:30:00,66.68,66.69,66.4,66.61,37900.0,45.924,45.9309,45.7312,45.8758,37900.0
2015-03-25 13:00:00,66.64,66.68,66.56,66.66,38000.0,45.8965,45.924,45.8414,45.9102,38000.0
2015-03-25 13:30:00,66.66,66.66,66.48,66.61,40600.0,45.9102,45.9102,45.7863,45.8758,40600.0
2015-03-25 14:00:00,66.6,66.61,66.44,66.51,30200.0,45.8689,45.8758,45.7587,45.8069,30200.0
2015-03-25 14:30:00,66.52,66.98,66.47,66.61,212100.0,45.8138,46.1306,45.7794,45.8758,212100.0
2015-03-25 15:00:00,66.59,66.63,66.46,66.58,96600.0,45.862,45.8896,45.7725,45.8551,96600.0
2015-03-25 15:30:00,66.57,66.72,66.55,66.64,195100.0,45.8483,45.9516,45.8345,45.8965,195100.0
2015-03-26 09:30:00,66.62,66.88,66.38,66.52,59000.0,45.8827,46.0618,45.7174,45.8138,59000.0
2015-03-26 10:00:00,66.52,66.64,66.33,66.47,110800.0,45.8138,45.8965,45.683,45.7794,110800.0
2015-03-26 10:30:00,66.48,66.48,66.39,66.48,118400.0,45.7863,45.7863,45.7243,45.7863,118400.0
2015-03-26 11:00:00,66.47,67.0,66.46,66.92,125900.0,45.7794,46.1444,45.7725,46.0893,125900.0
2015-03-26 11:30:00,66.91,66.97,66.82,66.85,77800.0,46.0824,46.1237,46.0204,46.0411,77800.0
2015-03-26 12:00:00,66.85,66.87,66.69,66.7,27600.0,46.0411,46.0549,45.9309,45.9378,27600.0
2015-03-26 12:30:00,66.73,66.86,66.69,66.85,41700.0,45.9585,46.048,45.9309,46.0411,41700.0
2015-03-26 13:00:00,66.86,66.87,66.65,66.87,22800.0,46.048,46.0549,45.9034,46.0549,22800.0
2015-03-26 13:30:00,66.87,66.87,66.8,66.8,38400.0,46.0549,46.0549,46.0067,46.0067,38400.0
2015-03-26 14:00:00,66.8,66.8,66.6,66.68,94000.0,46.0067,46.0067,45.8689,45.924,94000.0
2015-03-26 14:30:00,66.71,66.79,66.63,66.65,27000.0,45.9447,45.9998,45.8896,45.9034,27000.0
2015-03-26 15:00:00,66.65,66.67,66.48,66.55,26400.0,45.9034,45.9171,45.7863,45.8345,26400.0
2015-03-26 15:30:00,66.54,66.76,66.5,66.72,87000.0,45.8276,45.9791,45.8,45.9516,87000.0
2015-03-27 09:30:00,66.55,67.24,66.55,67.1,57600.0,45.8345,46.3097,45.8345,46.2133,57600.0
2015-03-27 10:00:00,67.06,67.13,66.54,66.56,37400.0,46.1857,46.2339,45.8276,45.8414,37400.0
2015-03-27 10:30:00,66.57,66.58,66.22,66.29,47500.0,45.8483,45.8551,45.6072,45.6554,47500.0
2015-03-27 11:00:00,66.26,66.52,66.26,66.51,51500.0,45.6348,45.8138,45.6348,45.8069,51500.0
2015-03-27 11:30:00,66.52,66.59,66.18,66.25,98800.0,45.8138,45.862,45.5797,45.6279,98800.0
2015-03-27 12:00:00,66.27,66.59,66.26,66.53,44800.0,45.6416,45.862,45.6348,45.8207,44800.0
2015-03-27 12:30:00,66.52,66.53,66.38,66.45,47400.0,45.8138,45.8207,45.7174,45.7656,47400.0
2015-03-27 13:00:00,66.45,66.46,65.96,65.98,93600.0,45.7656,45.7725,45.4281,45.4419,93600.0
2015-03-27 13:30:00,65.97,66.06,65.8,66.01,31300.0,45.435,45.497,45.3179,45.4626,31300.0
2015-03-27 14:00:00,66.02,66.04,65.92,65.93,77200.0,45.4695,45.4832,45.4006,45.4075,77200.0
2015-03-27 14:30:00,65.92,65.94,65.75,65.81,81600.0,45.4006,45.4144,45.2835,45.3248,81600.0
2015-03-27 15:00:00,65.81,65.83,65.57,65.62,117200.0,45.3248,45.3386,45.1595,45.194,117200.0
2015-03-27 15:30:00,65.62,65.75,65.42,65.73,240600.0,45.194,45.2835,45.0562,45.2697,240600.0
2015-03-30 09:30:00,66.15,66.28,65.57,65.62,42500.0,45.559,45.6485,45.1595,45.194,42500.0
2015-03-30 10:00:00,65.65,65.95,65.55,65.61,40300.0,45.2146,45.4212,45.1458,45.1871,40300.0
2015-03-30 10:30:00,65.61,65.75,65.49,65.73,59000.0,45.1871,45.2835,45.1044,45.2697,59000.0
2015-03-30 11:00:00,65.72,66.13,65.71,66.1,35500.0,45.2628,45.5452,45.256,45.5246,35500.0
2015-03-30 11:30:00,66.07,66.32,66.07,66.28,45700.0,45.5039,45.6761,45.5039,45.6485,45700.0
2015-03-30 12:00:00,66.26,66.3,66.2,66.28,32300.0,45.6348,45.6623,45.5934,45.6485,32300.0
2015-03-30 12:30:00,66.27,66.28,66.22,66.22,33800.0,45.6416,45.6485,45.6072,45.6072,33800.0
2015-03-30 13:00:00,66.25,66.43,66.25,66.39,33600.0,45.6279,45.7518,45.6279,45.7243,33600.0
2015-03-30 13:30:00,66.4,66.43,66.3,66.34,26200.0,45.7312,45.7518,45.6623,45.6899,26200.0
2015-03-30 14:00:00,66.34,66.56,66.33,66.5,37200.0,45.6899,45.8414,45.683,45.8,37200.0
2015-03-30 14:30:00,66.51,66.51,66.39,66.41,36900.0,45.8069,45.8069,45.7243,45.7381,36900.0
2015-03-30 15:00:00,66.41,66.75,66.4,66.65,81800.0,45.7381,45.9722,45.7312,45.9034,81800.0
2015-03-30 15:30:00,66.64,66.8,66.6,66.75,86300.0,45.8965,46.0067,45.8689,45.9722,86300.0
2015-03-31 09:30:00,66.69,66.96,66.41,66.77,30700.0,45.9309,46.1169,45.7381,45.986,30700.0
2015-03-31 10:00:00,66.73,67.16,66.73,67.08,41300.0,45.9585,46.2546,45.9585,46.1995,41300.0
2015-03-31 10:30:00,67.1,67.1,66.84,66.9,41900.0,46.2133,46.2133,46.0342,46.0755,41900.0
2015-03-31 11:00:00,66.91,66.96,66.78,66.79,34700.0,46.0824,46.1169,45.9929,45.9998,34700.0
2015-03-31 11:30:00,66.78,66.79,66.66,66.75,54700.0,45.9929,45.9998,45.9102,45.9722,54700.0
2015-03-31 12:00:00,66.73,66.75,66.36,66.36,38500.0,45.9585,45.9722,45.7036,45.7036,38500.0
2015-03-31 12:30:00,66.34,66.53,66.26,66.32,19200.0,45.6899,45.8207,45.6348,45.6761,19200.0
2015-03-31 13:00:00,66.31,66.4,66.25,66.28,14400.0,45.6692,45.7312,45.6279,45.6485,14400.0
2015-03-31 13:30:00,66.26,66.45,66.2,66.28,28000.0,45.6348,45.7656,45.5934,45.6485,28000.0
2015-03-31 14:00:00,66.28,66.41,66.27,66.37,113900.0,45.6485,45.7381,45.6416,45.7105,113900.0
2015-03-31 14:30:00,66.36,66.45,66.28,66.43,25000.0,45.7036,45.7656,45.6485,45.7518,25000.0
2015-03-31 15:00:00,66.45,66.45,66.01,66.03,79900.0,45.7656,45.7656,45.4626,45.4763,79900.0
2015-03-31 15:30:00,66.05,66.13,65.95,65.95,246900.0,45.4901,45.5452,45.4212,45.4212,246900.0
2015-04-01 09:30:00,66.06,66.29,65.15,65.5,67500.0,45.497,45.6554,44.8703,45.1113,67500.0
2015-04-01 10:00:00,65.49,65.63,65.21,65.3,38100.0,45.1044,45.2009,44.9116,44.9736,38100.0
2015-04-01 10:30:00,65.31,65.34,65.13,65.23,24100.0,44.9805,45.0011,44.8565,44.9254,24100.0
2015-04-01 11:00:00,65.26,65.54,65.21,65.46,41500.0,44.946,45.1389,44.9116,45.0838,41500.0
2015-04-01 11:30:00,65.44,65.51,65.25,65.25,43900.0,45.07,45.1182,44.9391,44.9391,43900.0
2015-04-01 12:00:00,65.26,65.26,64.86,65.0,32100.0,44.946,44.946,44.6705,44.767,32100.0
2015-04-01 12:30:00,65.01,65.12,64.92,64.94,40800.0,44.7739,44.8496,44.7119,44.7256,40800.0
2015-04-01 13:00:00,64.94,65.39,64.89,65.2,80900.0,44.7256,45.0356,44.6912,44.9047,80900.0
2015-04-01 13:30:00,65.22,65.24,65.08,65.12,54600.0,44.9185,44.9323,44.8221,44.8496,54600.0
2015-04-01 14:00:00,65.12,65.14,64.87,64.89,52100.0,44.8496,44.8634,44.6774,44.6912,52100.0
2015-04-01 14:30:00,64.88,65.07,64.71,65.07,40900.0,44.6843,44.8152,44.5672,44.8152,40900.0
2015-04-01 15:00:00,65.09,65.09,64.9,64.96,57400.0,44.8289,44.8289,44.6981,44.7394,57400.0
2015-04-01 15:30:00,64.96,65.21,64.94,65.14,193400.0,44.7394,44.9116,44.7256,44.8634,193400.0
2015-04-02 09:30:00,65.26,65.8,65.18,65.8,27900.0,44.946,45.3179,44.8909,45.3179,27900.0
2015-04-02 10:00:00,65.8,65.9,65.5,65.54,28700.0,45.3179,45.3868,45.1113,45.1389,28700.0
2015-04-02 10:30:00,65.54,65.72,65.53,65.65,22100.0,45.1389,45.2628,45.132,45.2146,22100.0
2015-04-02 11:00:00,65.66,65.84,65.63,65.79,32400.0,45.2215,45.3455,45.2009,45.3111,32400.0
2015-04-02 11:30:00,65.78,65.83,65.59,65.66,33200.0,45.3042,45.3386,45.1733,45.2215,33200.0
2015-04-02 12:00:00,65.65,65.82,65.58,65.81,29700.0,45.2146,45.3317,45.1664,45.3248,29700.0
2015-04-02 12:30:00,65.83,65.91,65.77,65.78,19900.0,45.3386,45.3937,45.2973,45.3042,19900.0
2015-04-02 13:00:00,65.77,65.91,65.65,65.89,50900.0,45.2973,45.3937,45.2146,45.3799,50900.0
2015-04-02 13:30:00,65.89,65.89,65.74,65.84,42700.0,45.3799,45.3799,45.2766,45.3455,42700.0
2015-04-02 14:00:00,65.83,65.95,65.76,65.89,32900.0,45.3386,45.4212,45.2904,45.3799,32900.0
2015-04-02 14:30:00,65.9,66.01,65.82,65.97,63600.0,45.3868,45.4626,45.3317,45.435,63600.0
2015-04-02 15:00:00,65.98,66.05,65.8,65.93,39900.0,45.4419,45.4901,45.3179,45.4075,39900.0
2015-04-02 15:30:00,65.9,66.01,65.83,65.85,88400.0,45.3868,45.4626,45.3386,45.3524,88400.0
2015-04-06 09:30:00,65.72,66.65,65.72,66.46,35100.0,45.2628,45.9034,45.2628,45.7725,35100.0
2015-04-06 10:00:00,66.51,66.62,66.38,66.46,27500.0,45.8069,45.8827,45.7174,45.7725,27500.0
2015-04-06 10:30:00,66.49,66.52,66.15,66.25,54800.0,45.7932,45.8138,45.559,45.6279,54800.0
2015-04-06 11:00:00,66.25,66.54,66.21,66.54,29000.0,45.6279,45.8276,45.6003,45.8276,29000.0
2015-04-06 11:30:00,66.54,66.81,66.43,66.43,18400.0,45.8276,46.0136,45.7518,45.7518,18400.0
2015-04-06 12:00:00,66.4,66.62,66.32,66.6,15100.0,45.7312,45.8827,45.6761,45.8689,15100.0
2015-04-06 12:30:00,66.65,66.65,66.43,66.51,38700.0,45.9034,45.9034,45.7518,45.8069,38700.0
2015-04-06 13:00:00,66.51,66.51,66.39,66.43,15000.0,45.8069,45.8069,45.7243,45.7518,15000.0
2015-04-06 13:30:00,66.45,66.52,66.38,66.52,11800.0,45.7656,45.8138,45.7174,45.8138,11800.0
2015-04-06 14:00:00,66.52,66.57,66.4,66.4,20400.0,45.8138,45.8483,45.7312,45.7312,20400.0
2015-04-06 14:30:00,66.42,66.43,66.36,66.4,20900.0,45.7449,45.7518,45.7036,45.7312,20900.0
2015-04-06 15:00:00,66.39,66.46,66.22,66.25,45800.0,45.7243,45.7725,45.6072,45.6279,45800.0
2015-04-06 15:30:00,66.24,66.44,66.23,66.38,124200.0,45.621,45.7587,45.6141,45.7174,124200.0
2015-04-07 09:30:00,66.53,66.66,65.9,66.05,54900.0,45.8207,45.9102,45.3868,45.4901,54900.0
2015-04-07 10:00:00,66.06,66.09,65.85,65.92,22100.0,45.497,45.5177,45.3524,45.4006,22100.0
2015-04-07 10:30:00,65.95,66.06,65.79,65.79,22900.0,45.4212,45.497,45.3111,45.3111,22900.0
2015-04-07 11:00:00,65.8,65.94,65.71,65.71,33000.0,45.3179,45.4144,45.256,45.256,33000.0
2015-04-07 11:30:00,65.71,65.78,65.68,65.75,26300.0,45.256,45.3042,45.2353,45.2835,26300.0
2015-04-07 12:00:00,65.75,65.92,65.75,65.91,25000.0,45.2835,45.4006,45.2835,45.3937,25000.0
2015-04-07 12:30:00,65.92,66.13,65.92,66.12,24200.0,45.4006,45.5452,45.4006,45.5383,24200.0
2015-04-07 13:00:00,66.12,66.14,66.04,66.08,24600.0,45.5383,45.5521,45.4832,45.5108,24600.0
2015-04-07 13:30:00,66.06,66.12,66.02,66.09,35300.0,45.497,45.5383,45.4695,45.5177,35300.0
2015-04-07 14:00:00,66.09,66.13,66.04,66.11,23400.0,45.5177,45.5452,45.4832,45.5314,23400.0
2015-04-07 14:30:00,66.11,66.14,66.06,66.12,40600.0,45.5314,45.5521,45.497,45.5383,40600.0
2015-04-07 15:00:00,66.11,66.12,65.97,66.05,37200.0,45.5314,45.5383,45.435,45.4901,37200.0
2015-04-07 15:30:00,66.04,66.16,65.82,66.01,137500.0,45.4832,45.5659,45.3317,45.4626,137500.0
2015-04-08 09:30:00,66.06,66.27,65.96,66.18,14300.0,45.497,45.6416,45.4281,45.5797,14300.0
2015-04-08 10:00:00,66.17,66.2,65.91,66.07,21800.0,45.5728,45.5934,45.3937,45.5039,21800.0
2015-04-08 10:30:00,66.06,66.17,65.91,66.08,16000.0,45.497,45.5728,45.3937,45.5108,16000.0
2015-04-08 11:00:00,66.07,66.13,65.99,66.12,23400.0,45.5039,45.5452,45.4488,45.5383,23400.0
2015-04-08 11:30:00,66.1,66.14,66.0,66.04,22000.0,45.5246,45.5521,45.4557,45.4832,22000.0
2015-04-08 12:00:00,66.06,66.15,66.06,66.15,28100.0,45.497,45.559,45.497,45.559,28100.0
2015-04-08 12:30:00,66.16,66.16,65.99,66.16,20300.0,45.5659,45.5659,45.4488,45.5659,20300.0
2015-04-08 13:00:00,66.15,66.23,66.05,66.2,44900.0,45.559,45.6141,45.4901,45.5934,44900.0
2015-04-08 13:30:00,66.2,66.42,66.19,66.3,31800.0,45.5934,45.7449,45.5865,45.6623,31800.0
2015-04-08 14:00:00,66.3,66.41,66.15,66.34,30100.0,45.6623,45.7381,45.559,45.6899,30100.0
2015-04-08 14:30:00,66.34,66.41,66.26,66.32,23000.0,45.6899,45.7381,45.6348,45.6761,23000.0
2015-04-08 15:00:00,66.35,66.47,66.31,66.45,33700.0,45.6967,45.7794,45.6692,45.7656,33700.0
2015-04-08 15:30:00,66.45,66.47,66.21,66.4,198100.0,45.7656,45.7794,45.6003,45.7312,198100.0
2015-04-09 09:30:00,66.13,66.6,65.49,65.5,70500.0,45.5452,45.8689,45.1044,45.1113,70500.0
2015-04-09 10:00:00,65.48,65.53,65.28,65.48,40800.0,45.0975,45.132,44.9598,45.0975,40800.0
2015-04-09 10:30:00,65.49,65.49,65.2,65.37,69800.0,45.1044,45.1044,44.9047,45.0218,69800.0
2015-04-09 11:00:00,65.36,65.57,65.24,65.55,95000.0,45.0149,45.1595,44.9323,45.1458,95000.0
2015-04-09 11:30:00,65.53,65.7,65.3,65.33,38400.0,45.132,45.2491,44.9736,44.9942,38400.0
2015-04-09 12:00:00,65.31,65.5,65.3,65.42,26700.0,44.9805,45.1113,44.9736,45.0562,26700.0
2015-04-09 12:30:00,65.37,65.68,65.33,65.55,86800.0,45.0218,45.2353,44.9942,45.1458,86800.0
2015-04-09 13:00:00,65.57,65.58,65.31,65.45,57400.0,45.1595,45.1664,44.9805,45.0769,57400.0
2015-04-09 13:30:00,65.46,65.5,65.39,65.41,67600.0,45.0838,45.1113,45.0356,45.0493,67600.0
2015-04-09 14:00:00,65.41,65.53,65.3,65.42,152200.0,45.0493,45.132,44.9736,45.0562,152200.0
2015-04-09 14:30:00,65.43,65.44,65.15,65.18,30600.0,45.0631,45.07,44.8703,44.8909,30600.0
2015-04-09 15:00:00,65.17,65.21,65.03,65.09,48200.0,44.884,44.9116,44.7876,44.8289,48200.0
2015-04-09 15:30:00,65.09,65.37,65.04,65.35,201300.0,44.8289,45.0218,44.7945,45.008,201300.0
2015-04-10 09:30:00,65.7,66.24,65.62,65.62,22400.0,45.2491,45.621,45.194,45.194,22400.0
2015-04-10 10:00:00,65.68,65.76,65.5,65.54,18400.0,45.2353,45.2904,45.1113,45.1389,18400.0
2015-04-10 10:30:00,65.56,65.6,65.46,65.5,228600.0,45.1526,45.1802,45.0838,45.1113,228600.0
2015-04-10 11:00:00,65.48,65.59,65.4,65.49,188300.0,45.0975,45.1733,45.0425,45.1044,188300.0
2015-04-10 11:30:00,65.47,65.49,65.3,65.33,53400.0,45.0907,45.1044,44.9736,44.9942,53400.0
2015-04-10 12:00:00,65.34,65.45,65.25,65.38,82500.0,45.0011,45.0769,44.9391,45.0287,82500.0
2015-04-10 12:30:00,65.38,65.39,65.26,65.26,15400.0,45.0287,45.0356,44.946,44.946,15400.0
2015-04-10 13:00:00,65.27,65.29,65.14,65.2,25000.0,44.9529,44.9667,44.8634,44.9047,25000.0
2015-04-10 13:30:00,65.2,65.22,65.13,65.17,35500.0,44.9047,44.9185,44.8565,44.884,35500.0
2015-04-10 14:00:00,65.17,65.33,65.17,65.27,28900.0,44.884,44.9942,44.884,44.9529,28900.0
2015-04-10 14:30:00,65.27,65.27,64.97,64.97,25300.0,44.9529,44.9529,44.7463,44.7463,25300.0
2015-04-10 15:00:00,64.99,65.1,64.96,65.0,50000.0,44.7601,44.8358,44.7394,44.767,50000.0
2015-04-10 15:30:00,64.99,65.24,64.97,65.19,175200.0,44.7601,44.9323,44.7463,44.8978,175200.0
2015-04-13 09:30:00,65.21,65.27,65.07,65.2,27100.0,44.9116,44.9529,44.8152,44.9047,27100.0
2015-04-13 10:00:00,65.2,65.43,65.17,65.34,43800.0,44.9047,45.0631,44.884,45.0011,43800.0
2015-04-13 10:30:00,65.34,65.35,65.21,65.29,67200.0,45.0011,45.008,44.9116,44.9667,67200.0
2015-04-13 11:00:00,65.3,65.36,65.29,65.31,69400.0,44.9736,45.0149,44.9667,44.9805,69400.0
2015-04-13 11:30:00,65.31,65.36,65.3,65.33,17000.0,44.9805,45.0149,44.9736,44.9942,17000.0
2015-04-13 12:00:00,65.33,65.35,65.26,65.33,34200.0,44.9942,45.008,44.946,44.9942,34200.0
2015-04-13 12:30:00,65.29,65.34,65.26,65.28,11300.0,44.9667,45.0011,44.946,44.9598,11300.0
2015-04-13 13:00:00,65.28,65.28,65.17,65.18,16100.0,44.9598,44.9598,44.884,44.8909,16100.0
2015-04-13 13:30:00,65.18,65.26,65.13,65.25,59700.0,44.8909,44.946,44.8565,44.9391,59700.0
2015-04-13 14:00:00,65.26,65.35,65.24,65.33,12300.0,44.946,45.008,44.9323,44.9942,12300.0
2015-04-13 14:30:00,65.32,65.34,65.23,65.26,44500.0,44.9874,45.0011,44.9254,44.946,44500.0
2015-04-13 15:00:00,65.26,65.31,65.16,65.25,45000.0,44.946,44.9805,44.8772,44.9391,45000.0
2015-04-13 15:30:00,65.25,65.28,65.06,65.07,94200.0,44.9391,44.9598,44.8083,44.8152,94200.0
2015-04-14 09:30:00,65.36,65.73,65.34,65.4,29100.0,45.0149,45.2697,45.0011,45.0425,29100.0
2015-04-14 10:00:00,65.39,65.51,65.29,65.45,40300.0,45.0356,45.1182,44.9667,45.0769,40300.0
2015-04-14 10:30:00,65.46,65.54,65.39,65.51,38000.0,45.0838,45.1389,45.0356,45.1182,38000.0
2015-04-14 11:00:00,65.49,65.61,65.47,65.61,42800.0,45.1044,45.1871,45.0907,45.1871,42800.0
2015-04-14 11:30:00,65.62,65.63,65.43,65.53,72500.0,45.194,45.2009,45.0631,45.132,72500.0
2015-04-14 12:00:00,65.53,65.56,65.47,65.54,56800.0,45.132,45.1526,45.0907,45.1389,56800.0
2015-04-14 12:30:00,65.54,65.57,65.48,65.54,36500.0,45.1389,45.1595,45.0975,45.1389,36500.0
2015-04-14 13:00:00,65.53,65.56,65.47,65.49,26500.0,45.132,45.1526,45.0907,45.1044,26500.0
2015-04-14 13:30:00,65.49,65.5,65.39,65.47,23000.0,45.1044,45.1113,45.0356,45.0907,23000.0
2015-04-14 14:00:00,65.48,65.48,65.41,65.43,17300.0,45.0975,45.0975,45.0493,45.0631,17300.0
2015-04-14 14:30:00,65.44,65.5,65.39,65.45,40900.0,45.07,45.1113,45.0356,45.0769,40900.0
2015-04-14 15:00:00,65.46,65.58,65.44,65.47,92400.0,45.0838,45.1664,45.07,45.0907,92400.0
2015-04-14 15:30:00,65.46,65.48,65.35,65.46,86900.0,45.0838,45.0975,45.008,45.0838,86900.0
2015-04-15 09:30:00,65.39,65.61,65.15,65.23,24800.0,45.0356,45.1871,44.8703,44.9254,24800.0
2015-04-15 10:00:00,65.25,65.26,65.07,65.22,18900.0,44.9391,44.946,44.8152,44.9185,18900.0
2015-04-15 10:30:00,65.25,65.38,65.18,65.3,10200.0,44.9391,45.0287,44.8909,44.9736,10200.0
2015-04-15 11:00:00,65.3,65.37,65.11,65.16,13400.0,44.9736,45.0218,44.8427,44.8772,13400.0
2015-04-15 11:30:00,65.08,65.2,65.05,65.16,15600.0,44.8221,44.9047,44.8014,44.8772,15600.0
2015-04-15 12:00:00,65.18,65.29,64.96,64.98,27500.0,44.8909,44.9667,44.7394,44.7532,27500.0
2015-04-15 12:30:00,64.97,65.01,64.85,64.89,43100.0,44.7463,44.7739,44.6637,44.6912,43100.0
2015-04-15 13:00:00,64.89,65.03,64.87,65.03,20800.0,44.6912,44.7876,44.6774,44.7876,20800.0
2015-04-15 13:30:00,65.02,65.32,64.97,65.25,64600.0,44.7807,44.9874,44.7463,44.9391,64600.0
2015-04-15 14:00:00,65.28,65.3,65.13,65.14,37400.0,44.9598,44.9736,44.8565,44.8634,37400.0
2015-04-15 14:30:00,65.12,65.15,65.05,65.08,21200.0,44.8496,44.8703,44.8014,44.8221,21200.0
2015-04-15 15:00:00,65.08,65.11,64.97,65.05,33000.0,44.8221,44.8427,44.7463,44.8014,33000.0
2015-04-15 15:30:00,65.05,65.18,65.02,65.08,106000.0,44.8014,44.8909,44.7807,44.8221,106000.0
2015-04-16 09:30:00,64.94,65.0,64.35,64.74,39100.0,44.7256,44.767,44.3193,44.5879,39100.0
2015-04-16 10:00:00,64.75,65.12,64.74,64.79,33900.0,44.5948,44.8496,44.5879,44.6223,33900.0
2015-04-16 10:30:00,64.8,65.13,64.77,65.1,16200.0,44.6292,44.8565,44.6086,44.8358,16200.0
2015-04-16 11:00:00,65.09,65.32,65.02,65.17,16900.0,44.8289,44.9874,44.7807,44.884,16900.0
2015-04-16 11:30:00,65.2,65.31,65.06,65.13,23300.0,44.9047,44.9805,44.8083,44.8565,23300.0
2015-04-16 12:00:00,65.17,65.27,65.08,65.23,27400.0,44.884,44.9529,44.8221,44.9254,27400.0
2015-04-16 12:30:00,65.25,65.53,65.25,65.52,33600.0,44.9391,45.132,44.9391,45.1251,33600.0
2015-04-16 13:00:00,65.53,65.54,65.32,65.45,31800.0,45.132,45.1389,44.9874,45.0769,31800.0
2015-04-16 13:30:00,65.43,65.52,65.38,65.45,29300.0,45.0631,45.1251,45.0287,45.0769,29300.0
2015-04-16 14:00:00,65.47,65.53,65.45,65.52,39000.0,45.0907,45.132,45.0769,45.1251,39000.0
2015-04-16 14:30:00,65.52,65.53,65.35,65.35,31800.0,45.1251,45.132,45.008,45.008,31800.0
2015-04-16 15:00:00,65.37,65.48,65.35,65.4,33700.0,45.0218,45.0975,45.008,45.0425,33700.0
2015-04-16 15:30:00,65.41,65.46,65.29,65.34,161000.0,45.0493,45.0838,44.9667,45.0011,161000.0
2015-04-17 09:30:00,65.21,65.45,64.85,65.17,88500.0,44.9116,45.0769,44.6637,44.884,88500.0
2015-04-17 10:00:00,65.05,65.19,65.01,65.13,45800.0,44.8014,44.8978,44.7739,44.8565,45800.0
2015-04-17 10:30:00,65.08,65.2,64.85,64.86,31400.0,44.8221,44.9047,44.6637,44.6705,31400.0
2015-04-17 11:00:00,64.87,64.98,64.71,64.96,18500.0,44.6774,44.7532,44.5672,44.7394,18500.0
2015-04-17 11:30:00,64.95,65.18,64.87,65.01,27100.0,44.7325,44.8909,44.6774,44.7739,27100.0
2015-04-17 12:00:00,65.06,65.19,64.99,65.16,27100.0,44.8083,44.8978,44.7601,44.8772,27100.0
2015-04-17 12:30:00,65.16,65.23,65.11,65.19,22200.0,44.8772,44.9254,44.8427,44.8978,22200.0
2015-04-17 13:00:00,65.18,65.47,65.17,65.39,41200.0,44.8909,45.0907,44.884,45.0356,41200.0
2015-04-17 13:30:00,65.37,65.37,65.09,65.16,42200.0,45.0218,45.0218,44.8289,44.8772,42200.0
2015-04-17 14:00:00,65.16,65.23,65.14,65.19,71800.0,44.8772,44.9254,44.8634,44.8978,71800.0
2015-04-17 14:30:00,65.19,65.29,65.13,65.27,45900.0,44.8978,44.9667,44.8565,44.9529,45900.0
2015-04-17 15:00:00,65.26,65.36,65.23,65.24,49300.0,44.946,45.0149,44.9254,44.9323,49300.0
2015-04-17 15:30:00,65.24,65.51,65.2,65.29,179700.0,44.9323,45.1182,44.9047,44.9667,179700.0
2015-04-20 09:30:00,65.31,65.54,65.19,65.45,86600.0,44.9805,45.1389,44.8978,45.0769,86600.0
2015-04-20 10:00:00,65.45,65.83,65.41,65.83,48400.0,45.0769,45.3386,45.0493,45.3386,48400.0
2015-04-20 10:30:00,65.82,65.83,65.57,65.67,36000.0,45.3317,45.3386,45.1595,45.2284,36000.0
2015-04-20 11:00:00,65.68,65.92,65.68,65.92,31900.0,45.2353,45.4006,45.2353,45.4006,31900.0
2015-04-20 11:30:00,65.92,66.1,65.91,66.01,29300.0,45.4006,45.5246,45.3937,45.4626,29300.0
2015-04-20 12:00:00,66.02,66.15,65.84,65.86,42000.0,45.4695,45.559,45.3455,45.3593,42000.0
2015-04-20 12:30:00,65.84,65.85,65.7,65.75,21700.0,45.3455,45.3524,45.2491,45.2835,21700.0
2015-04-20 13:00:00,65.77,65.81,65.71,65.72,21300.0,45.2973,45.3248,45.256,45.2628,21300.0
2015-04-20 13:30:00,65.72,66.07,65.69,66.05,125900.0,45.2628,45.5039,45.2422,45.4901,125900.0
2015-04-20 14:00:00,66.06,66.08,65.76,65.76,55800.0,45.497,45.5108,45.2904,45.2904,55800.0
2015-04-20 14:30:00,65.77,65.88,65.66,65.83,59400.0,45.2973,45.373,45.2215,45.3386,59400.0
2015-04-20 15:00:00,65.82,65.83,65.56,65.58,52300.0,45.3317,45.3386,45.1526,45.1664,52300.0
2015-04-20 15:30:00,65.57,65.84,65.57,65.78,197300.0,45.1595,45.3455,45.1595,45.3042,197300.0
2015-04-21 09:30:00,65.98,66.17,65.75,65.9,76800.0,45.4419,45.5728,45.2835,45.3868,76800.0
2015-04-21 10:00:00,65.93,66.19,65.93,66.03,43800.0,45.4075,45.5865,45.4075,45.4763,43800.0
2015-04-21 10:30:00,66.01,66.09,65.96,66.01,36900.0,45.4626,45.5177,45.4281,45.4626,36900.0
2015-04-21 11:00:00,66.01,66.03,65.79,65.93,32400.0,45.4626,45.4763,45.3111,45.4075,32400.0
2015-04-21 11:30:00,65.9,65.93,65.71,65.72,30400.0,45.3868,45.4075,45.256,45.2628,30400.0
2015-04-21 12:00:00,65.72,66.04,65.71,66.04,32900.0,45.2628,45.4832,45.256,45.4832,32900.0
2015-04-21 12:30:00,66.03,66.07,65.97,66.07,24000.0,45.4763,45.5039,45.435,45.5039,24000.0
2015-04-21 13:00:00,66.08,66.1,65.98,65.99,23900.0,45.5108,45.5246,45.4419,45.4488,23900.0
2015-04-21 13:30:00,65.99,66.0,65.82,65.83,36800.0,45.4488,45.4557,45.3317,45.3386,36800.0
2015-04-21 14:00:00,65.83,66.01,65.79,65.93,61200.0,45.3386,45.4626,45.3111,45.4075,61200.0
2015-04-21 14:30:00,65.93,66.35,65.9,66.32,150300.0,45.4075,45.6967,45.3868,45.6761,150300.0
2015-04-21 15:00:00,66.31,66.61,66.25,66.54,106800.0,45.6692,45.8758,45.6279,45.8276,106800.0
2015-04-21 15:30:00,66.53,66.64,66.38,66.56,233700.0,45.8207,45.8965,45.7174,45.8414,233700.0
2015-04-22 09:30:00,66.47,66.52,66.28,66.48,36900.0,45.7794,45.8138,45.6485,45.7863,36900.0
2015-04-22 10:00:00,66.43,66.6,66.13,66.21,50800.0,45.7518,45.8689,45.5452,45.6003,50800.0
2015-04-22 10:30:00,66.2,66.42,66.11,66.27,56600.0,45.5934,45.7449,45.5314,45.6416,56600.0
2015-04-22 11:00:00,66.29,66.32,66.2,66.32,42100.0,45.6554,45.6761,45.5934,45.6761,42100.0
2015-04-22 11:30:00,66.32,66.59,66.3,66.57,64100.0,45.6761,45.862,45.6623,45.8483,64100.0
2015-04-22 12:00:00,66.58,66.58,66.2,66.32,33000.0,45.8551,45.8551,45.5934,45.6761,33000.0
2015-04-22 12:30:00,66.32,66.36,66.2,66.29,24700.0,45.6761,45.7036,45.5934,45.6554,24700.0
2015-04-22 13:00:00,66.29,66.3,66.22,66.3,24400.0,45.6554,45.6623,45.6072,45.6623,24400.0
2015-04-22 13:30:00,66.3,66.52,66.2,66.23,70300.0,45.6623,45.8138,45.5934,45.6141,70300.0
2015-04-22 14:00:00,66.22,66.35,66.2,66.32,44300.0,45.6072,45.6967,45.5934,45.6761,44300.0
2015-04-22 14:30:00,66.32,66.43,66.18,66.2,35800.0,45.6761,45.7518,45.5797,45.5934,35800.0
2015-04-22 15:00:00,66.21,66.22,66.08,66.16,59400.0,45.6003,45.6072,45.5108,45.5659,59400.0
2015-04-22 15:30:00,66.16,66.33,66.09,66.28,93200.0,45.5659,45.683,45.5177,45.6485,93200.0
2015-04-23 09:30:00,66.15,66.46,66.02,66.42,18400.0,45.559,45.7725,45.4695,45.7449,18400.0
2015-04-23 10:00:00,66.39,66.46,66.13,66.22,18100.0,45.7243,45.7725,45.5452,45.6072,18100.0
2015-04-23 10:30:00,66.21,66.23,66.04,66.17,21100.0,45.6003,45.6141,45.4832,45.5728,21100.0
2015-04-23 11:00:00,66.14,66.27,66.12,66.21,12500.0,45.5521,45.6416,45.5383,45.6003,12500.0
2015-04-23 11:30:00,66.2,66.49,66.15,66.45,38900.0,45.5934,45.7932,45.559,45.7656,38900.0
2015-04-23 12:00:00,66.39,66.49,66.34,66.35,33300.0,45.7243,45.7932,45.6899,45.6967,33300.0
2015-04-23 12:30:00,66.35,66.46,66.35,66.43,22400.0,45.6967,45.7725,45.6967,45.7518,22400.0
2015-04-23 13:00:00,66.44,66.45,66.19,66.19,46400.0,45.7587,45.7656,45.5865,45.5865,46400.0
2015-04-23 13:30:00,66.19,66.2,66.07,66.1,27700.0,45.5865,45.5934,45.5039,45.5246,27700.0
2015-04-23 14:00:00,66.11,66.21,66.01,66.08,91800.0,45.5314,45.6003,45.4626,45.5108,91800.0
2015-04-23 14:30:00,66.07,66.1,65.97,65.98,64400.0,45.5039,45.5246,45.435,45.4419,64400.0
2015-04-23 15:00:00,65.98,66.08,65.98,66.02,69700.0,45.4419,45.5108,45.4419,45.4695,69700.0
2015-04-23 15:30:00,66.01,66.04,65.86,65.86,119500.0,45.4626,45.4832,45.3593,45.3593,119500.0
2015-04-24 09:30:00,66.25,66.33,65.87,65.97,96100.0,45.6279,45.683,45.3662,45.435,96100.0
2015-04-24 10:00:00,65.99,66.37,65.99,66.31,34300.0,45.4488,45.7105,45.4488,45.6692,34300.0
2015-04-24 10:30:00,66.31,66.68,66.3,66.67,37700.0,45.6692,45.924,45.6623,45.9171,37700.0
2015-04-24 11:00:00,66.65,66.97,66.62,66.92,39800.0,45.9034,46.1237,45.8827,46.0893,39800.0
2015-04-24 11:30:00,66.94,67.19,66.85,67.12,64500.0,46.1031,46.2753,46.0411,46.2271,64500.0
2015-04-24 12:00:00,67.11,67.11,66.95,67.09,29400.0,46.2202,46.2202,46.11,46.2064,29400.0
2015-04-24 12:30:00,67.09,67.14,66.91,66.94,63700.0,46.2064,46.2408,46.0824,46.1031,63700.0
2015-04-24 13:00:00,66.93,67.01,66.69,66.71,45900.0,46.0962,46.1513,45.9309,45.9447,45900.0
2015-04-24 13:30:00,66.71,66.75,66.51,66.74,27700.0,45.9447,45.9722,45.8069,45.9653,27700.0
2015-04-24 14:00:00,66.7,66.8,66.66,66.67,27600.0,45.9378,46.0067,45.9102,45.9171,27600.0
2015-04-24 14:30:00,66.69,66.83,66.67,66.83,21700.0,45.9309,46.0273,45.9171,46.0273,21700.0
2015-04-24 15:00:00,66.84,66.86,66.57,66.59,32800.0,46.0342,46.048,45.8483,45.862,32800.0
2015-04-24 15:30:00,66.59,66.73,66.56,66.7,106600.0,45.862,45.9585,45.8414,45.9378,106600.0
2015-04-27 09:30:00,66.93,67.01,66.74,66.95,34600.0,46.0962,46.1513,45.9653,46.11,34600.0
2015-04-27 10:00:00,66.97,66.97,66.64,66.64,27600.0,46.1237,46.1237,45.8965,45.8965,27600.0
2015-04-27 10:30:00,66.61,66.89,66.56,66.86,32100.0,45.8758,46.0686,45.8414,46.048,32100.0
2015-04-27 11:00:00,66.85,66.91,66.76,66.8,48500.0,46.0411,46.0824,45.9791,46.0067,48500.0
2015-04-27 11:30:00,66.8,66.87,66.72,66.75,41200.0,46.0067,46.0549,45.9516,45.9722,41200.0
2015-04-27 12:00:00,66.78,66.82,66.45,66.48,50600.0,45.9929,46.0204,45.7656,45.7863,50600.0
2015-04-27 12:30:00,66.5,66.62,66.5,66.5,60500.0,45.8,45.8827,45.8,45.8,60500.0
2015-04-27 13:00:00,66.5,66.56,66.3,66.38,31600.0,45.8,45.8414,45.6623,45.7174,31600.0
2015-04-27 13:30:00,66.38,66.6,66.38,66.58,31000.0,45.7174,45.8689,45.7174,45.8551,31000.0
2015-04-27 14:00:00,66.58,66.59,66.39,66.51,29900.0,45.8551,45.862,45.7243,45.8069,29900.0
2015-04-27 14:30:00,66.49,66.79,66.46,66.73,125500.0,45.7932,45.9998,45.7725,45.9585,125500.0
2015-04-27 15:00:00,66.73,66.76,66.53,66.55,49400.0,45.9585,45.9791,45.8207,45.8345,49400.0
2015-04-27 15:30:00,66.55,66.69,66.53,66.63,116800.0,45.8345,45.9309,45.8207,45.8896,116800.0
2015-04-28 09:30:00,66.48,66.48,65.6,65.65,43400.0,45.7863,45.7863,45.1802,45.2146,43400.0
2015-04-28 10:00:00,65.62,65.66,65.05,65.23,118300.0,45.194,45.2215,44.8014,44.9254,118300.0
2015-04-28 10:30:00,65.2,65.31,65.05,65.12,81300.0,44.9047,44.9805,44.8014,44.8496,81300.0
2015-04-28 11:00:00,65.06,65.39,65.01,65.03,73300.0,44.8083,45.0356,44.7739,44.7876,73300.0
2015-04-28 11:30:00,65.0,65.25,65.0,65.04,69500.0,44.767,44.9391,44.767,44.7945,69500.0
2015-04-28 12:00:00,65.04,65.29,65.0,65.19,152800.0,44.7945,44.9667,44.767,44.8978,152800.0
2015-04-28 12:30:00,65.16,65.23,65.06,65.12,27700.0,44.8772,44.9254,44.8083,44.8496,27700.0
2015-04-28 13:00:00,65.12,65.18,64.95,65.04,50100.0,44.8496,44.8909,44.7325,44.7945,50100.0
2015-04-28 13:30:00,65.04,65.04,64.73,64.82,55700.0,44.7945,44.7945,44.581,44.643,55700.0
2015-04-28 14:00:00,64.81,65.07,64.71,64.77,90800.0,44.6361,44.8152,44.5672,44.6086,90800.0
2015-04-28 14:30:00,64.75,64.88,64.71,64.84,51700.0,44.5948,44.6843,44.5672,44.6568,51700.0
2015-04-28 15:00:00,64.84,64.93,64.72,64.93,95000.0,44.6568,44.7188,44.5741,44.7188,95000.0
2015-04-28 15:30:00,64.93,65.04,64.89,65.04,146800.0,44.7188,44.7945,44.6912,44.7945,146800.0
2015-04-29 09:30:00,64.57,64.92,64.2,64.21,40600.0,44.4708,44.7119,44.216,44.2229,40600.0
2015-04-29 10:00:00,64.31,64.65,64.21,64.58,136000.0,44.2917,44.5259,44.2229,44.4777,136000.0
2015-04-29 10:30:00,64.56,64.58,64.3,64.35,57100.0,44.4639,44.4777,44.2849,44.3193,57100.0
2015-04-29 11:00:00,64.32,64.46,64.03,64.08,39800.0,44.2986,44.3951,44.0989,44.1333,39800.0
2015-04-29 11:30:00,64.11,64.12,63.97,64.04,26700.0,44.154,44.1609,44.0576,44.1058,26700.0
2015-04-29 12:00:00,64.02,64.03,63.89,63.91,30400.0,44.092,44.0989,44.0025,44.0163,30400.0
2015-04-29 12:30:00,63.88,63.9,63.77,63.8,17000.0,43.9956,44.0094,43.9198,43.9405,17000.0
2015-04-29 13:00:00,63.8,63.86,63.66,63.77,48100.0,43.9405,43.9818,43.8441,43.9198,48100.0
2015-04-29 13:30:00,63.77,63.94,63.77,63.88,42600.0,43.9198,44.0369,43.9198,43.9956,42600.0
2015-04-29 14:00:00,63.86,64.03,63.7,64.0,50100.0,43.9818,44.0989,43.8716,44.0782,50100.0
2015-04-29 14:30:00,63.99,64.02,63.78,63.8,81700.0,44.0714,44.092,43.9267,43.9405,81700.0
2015-04-29 15:00:00,63.8,63.84,63.59,63.68,215300.0,43.9405,43.968,43.7959,43.8578,215300.0
2015-04-29 15:30:00,63.68,63.9,63.68,63.87,221000.0,43.8578,44.0094,43.8578,43.9887,221000.0
2015-04-30 09:30:00,63.55,63.82,63.12,63.13,37200.0,43.7683,43.9543,43.4722,43.4791,37200.0
2015-04-30 10:00:00,63.13,63.16,62.77,62.91,100100.0,43.4791,43.4997,43.2311,43.3275,100100.0
2015-04-30 10:30:00,62.93,63.25,62.76,62.99,45700.0,43.3413,43.5617,43.2242,43.3826,45700.0
2015-04-30 11:00:00,62.97,63.27,62.97,63.26,76500.0,43.3689,43.5755,43.3689,43.5686,76500.0
2015-04-30 11:30:00,63.26,63.41,63.19,63.34,58500.0,43.5686,43.6719,43.5204,43.6237,58500.0
2015-04-30 12:00:00,63.34,63.45,63.31,63.37,29400.0,43.6237,43.6994,43.603,43.6443,29400.0
2015-04-30 12:30:00,63.37,63.45,63.24,63.38,31500.0,43.6443,43.6994,43.5548,43.6512,31500.0
2015-04-30 13:00:00,63.4,63.48,63.2,63.37,24300.0,43.665,43.7201,43.5273,43.6443,24300.0
2015-04-30 13:30:00,63.35,63.45,63.26,63.27,22300.0,43.6306,43.6994,43.5686,43.5755,22300.0
2015-04-30 14:00:00,63.29,63.47,63.29,63.35,37600.0,43.5892,43.7132,43.5892,43.6306,37600.0
2015-04-30 14:30:00,63.35,63.38,63.13,63.13,71100.0,43.6306,43.6512,43.4791,43.4791,71100.0
2015-04-30 15:00:00,63.14,63.14,62.87,62.98,66800.0,43.4859,43.4859,43.3,43.3757,66800.0
2015-04-30 15:30:00,62.98,63.46,62.97,63.41,204300.0,43.3757,43.7063,43.3689,43.6719,204300.0
2015-05-01 09:30:00,63.45,63.89,63.41,63.76,30000.0,43.6994,44.0025,43.6719,43.9129,30000.0
2015-05-01 10:00:00,63.72,63.95,63.61,63.78,42000.0,43.8854,44.0438,43.8096,43.9267,42000.0
2015-05-01 10:30:00,63.82,63.95,63.7,63.79,35200.0,43.9543,44.0438,43.8716,43.9336,35200.0
2015-05-01 11:00:00,63.76,64.03,63.73,64.03,12100.0,43.9129,44.0989,43.8923,44.0989,12100.0
2015-05-01 11:30:00,64.0,64.1,63.85,64.1,37100.0,44.0782,44.1471,43.9749,44.1471,37100.0
2015-05-01 12:00:00,64.06,64.09,63.8,63.87,12100.0,44.1196,44.1402,43.9405,43.9887,12100.0
2015-05-01 12:30:00,63.84,63.95,63.72,63.95,20700.0,43.968,44.0438,43.8854,44.0438,20700.0
2015-05-01 13:00:00,63.93,64.05,63.84,63.9,25000.0,44.03,44.1127,43.968,44.0094,25000.0
2015-05-01 13:30:00,63.88,64.08,63.86,63.98,54000.0,43.9956,44.1333,43.9818,44.0645,54000.0
2015-05-01 14:00:00,63.97,64.07,63.95,64.03,41500.0,44.0576,44.1265,44.0438,44.0989,41500.0
2015-05-01 14:30:00,64.02,64.09,63.93,63.99,63100.0,44.092,44.1402,44.03,44.0714,63100.0
2015-05-01 15:00:00,63.99,64.05,63.96,64.03,49600.0,44.0714,44.1127,44.0507,44.0989,49600.0
2015-05-01 15:30:00,64.02,64.19,63.98,64.09,244200.0,44.092,44.2091,44.0645,44.1402,244200.0
2015-05-04 09:30:00,64.13,64.88,64.13,64.75,37300.0,44.1678,44.6843,44.1678,44.5948,37300.0
2015-05-04 10:00:00,64.71,64.8,64.47,64.69,26300.0,44.5672,44.6292,44.4019,44.5535,26300.0
2015-05-04 10:30:00,64.69,64.88,64.59,64.59,50700.0,44.5535,44.6843,44.4846,44.4846,50700.0
2015-05-04 11:00:00,64.57,64.71,64.51,64.6,34600.0,44.4708,44.5672,44.4295,44.4915,34600.0
2015-05-04 11:30:00,64.6,64.72,64.47,64.72,31200.0,44.4915,44.5741,44.4019,44.5741,31200.0
2015-05-04 12:00:00,64.72,64.74,64.44,64.44,49900.0,44.5741,44.5879,44.3813,44.3813,49900.0
2015-05-04 12:30:00,64.43,64.53,64.24,64.24,21600.0,44.3744,44.4433,44.2435,44.2435,21600.0
2015-05-04 13:00:00,64.24,64.24,64.05,64.12,40100.0,44.2435,44.2435,44.1127,44.1609,40100.0
2015-05-04 13:30:00,64.12,64.17,64.03,64.1,20900.0,44.1609,44.1953,44.0989,44.1471,20900.0
2015-05-04 14:00:00,64.12,64.2,64.06,64.18,36600.0,44.1609,44.216,44.1196,44.2022,36600.0
2015-05-04 14:30:00,64.19,64.31,64.16,64.21,79600.0,44.2091,44.2917,44.1884,44.2229,79600.0
2015-05-04 15:00:00,64.2,64.28,64.04,64.26,39400.0,44.216,44.2711,44.1058,44.2573,39400.0
2015-05-04 15:30:00,64.26,64.4,64.16,64.3,134000.0,44.2573,44.3537,44.1884,44.2849,134000.0
2015-05-05 09:30:00,64.02,64.31,63.7,63.83,28600.0,44.092,44.2917,43.8716,43.9612,28600.0
2015-05-05 10:00:00,63.83,63.83,63.42,63.76,74200.0,43.9612,43.9612,43.6788,43.9129,74200.0
2015-05-05 10:30:00,63.76,63.99,63.7,63.73,78500.0,43.9129,44.0714,43.8716,43.8923,78500.0
2015-05-05 11:00:00,63.7,63.71,63.28,63.29,36600.0,43.8716,43.8785,43.5824,43.5892,36600.0
2015-05-05 11:30:00,63.28,63.49,63.28,63.43,39400.0,43.5824,43.727,43.5824,43.6857,39400.0
2015-05-05 12:00:00,63.44,63.49,63.18,63.19,26900.0,43.6926,43.727,43.5135,43.5204,26900.0
2015-05-05 12:30:00,63.19,63.36,63.18,63.3,35100.0,43.5204,43.6375,43.5135,43.5961,35100.0
2015-05-05 13:00:00,63.26,63.28,62.94,62.99,31300.0,43.5686,43.5824,43.3482,43.3826,31300.0
2015-05-05 13:30:00,63.0,63.09,62.89,63.07,40500.0,43.3895,43.4515,43.3138,43.4377,40500.0
2015-05-05 14:00:00,63.06,63.29,63.03,63.1,98100.0,43.4308,43.5892,43.4102,43.4584,98100.0
2015-05-05 14:30:00,63.09,63.19,63.06,63.15,52000.0,43.4515,43.5204,43.4308,43.4928,52000.0
2015-05-05 15:00:00,63.14,63.18,63.05,63.16,86000.0,43.4859,43.5135,43.424,43.4997,86000.0
2015-05-05 15:30:00,63.16,63.19,62.91,63.03,153700.0,43.4997,43.5204,43.3275,43.4102,153700.0
2015-05-06 09:30:00,63.92,64.8,63.61,64.15,209300.0,44.0231,44.6292,43.8096,44.1815,209300.0
2015-05-06 10:00:00,64.2,64.85,64.16,64.37,102100.0,44.216,44.6637,44.1884,44.3331,102100.0
2015-05-06 10:30:00,64.37,64.37,63.41,63.64,107300.0,44.3331,44.3331,43.6719,43.8303,107300.0
2015-05-06 11:00:00,63.64,63.64,63.2,63.38,88900.0,43.8303,43.8303,43.5273,43.6512,88900.0
2015-05-06 11:30:00,63.39,63.98,63.36,63.92,47900.0,43.6581,44.0645,43.6375,44.0231,47900.0
2015-05-06 12:00:00,63.89,63.94,63.57,63.89,30200.0,44.0025,44.0369,43.7821,44.0025,30200.0
2015-05-06 12:30:00,63.89,63.93,63.64,63.64,44700.0,44.0025,44.03,43.8303,43.8303,44700.0
2015-05-06 13:00:00,63.64,63.71,63.4,63.66,46500.0,43.8303,43.8785,43.665,43.8441,46500.0
2015-05-06 13:30:00,63.64,63.84,63.56,63.59,50300.0,43.8303,43.968,43.7752,43.7959,50300.0
2015-05-06 14:00:00,63.56,63.87,63.54,63.74,51200.0,43.7752,43.9887,43.7614,43.8992,51200.0
2015-05-06 14:30:00,63.74,63.78,63.49,63.78,56300.0,43.8992,43.9267,43.727,43.9267,56300.0
2015-05-06 15:00:00,63.75,63.87,63.67,63.78,98000.0,43.9061,43.9887,43.851,43.9267,98000.0
2015-05-06 15:30:00,63.79,63.84,63.68,63.82,238500.0,43.9336,43.968,43.8578,43.9543,238500.0
2015-05-07 09:30:00,63.84,64.49,63.69,63.76,88500.0,43.968,44.4157,43.8647,43.9129,88500.0
2015-05-07 10:00:00,63.81,63.82,63.32,63.35,92300.0,43.9474,43.9543,43.6099,43.6306,92300.0
2015-05-07 10:30:00,63.35,63.7,63.16,63.6,72600.0,43.6306,43.8716,43.4997,43.8028,72600.0
2015-05-07 11:00:00,63.62,63.71,63.54,63.61,62200.0,43.8165,43.8785,43.7614,43.8096,62200.0
2015-05-07 11:30:00,63.63,63.75,63.55,63.65,50400.0,43.8234,43.9061,43.7683,43.8372,50400.0
2015-05-07 12:00:00,63.69,64.04,63.67,64.0,52100.0,43.8647,44.1058,43.851,44.0782,52100.0
2015-05-07 12:30:00,64.0,64.25,63.98,64.22,37000.0,44.0782,44.2504,44.0645,44.2298,37000.0
2015-05-07 13:00:00,64.23,64.29,64.13,64.2,29200.0,44.2366,44.278,44.1678,44.216,29200.0
2015-05-07 13:30:00,64.18,64.32,64.16,64.24,25000.0,44.2022,44.2986,44.1884,44.2435,25000.0
2015-05-07 14:00:00,64.26,64.51,64.26,64.44,30700.0,44.2573,44.4295,44.2573,44.3813,30700.0
2015-05-07 14:30:00,64.43,64.8,64.43,64.78,59800.0,44.3744,44.6292,44.3744,44.6154,59800.0
2015-05-07 15:00:00,64.77,65.05,64.68,64.84,186100.0,44.6086,44.8014,44.5466,44.6568,186100.0
2015-05-07 15:30:00,64.85,64.98,64.79,64.8,237600.0,44.6637,44.7532,44.6223,44.6292,237600.0
2015-05-08 09:30:00,65.48,66.78,65.26,66.72,69700.0,45.0975,45.9929,44.946,45.9516,69700.0
2015-05-08 10:00:00,66.76,66.94,66.7,66.91,64500.0,45.9791,46.1031,45.9378,46.0824,64500.0
2015-05-08 10:30:00,66.92,66.93,66.23,66.28,34700.0,46.0893,46.0962,45.6141,45.6485,34700.0
2015-05-08 11:00:00,66.29,66.42,66.16,66.41,30000.0,45.6554,45.7449,45.5659,45.7381,30000.0
2015-05-08 11:30:00,66.4,66.41,66.08,66.11,48800.0,45.7312,45.7381,45.5108,45.5314,48800.0
2015-05-08 12:00:00,66.14,66.29,66.02,66.04,29100.0,45.5521,45.6554,45.4695,45.4832,29100.0
2015-05-08 12:30:00,66.05,66.13,65.92,66.03,29600.0,45.4901,45.5452,45.4006,45.4763,29600.0
2015-05-08 13:00:00,66.01,66.02,65.88,65.88,28000.0,45.4626,45.4695,45.373,45.373,28000.0
2015-05-08 13:30:00,65.9,65.98,65.77,65.93,21400.0,45.3868,45.4419,45.2973,45.4075,21400.0
2015-05-08 14:00:00,65.94,65.97,65.67,65.67,27800.0,45.4144,45.435,45.2284,45.2284,27800.0
2015-05-08 14:30:00,65.66,65.82,65.61,65.73,76900.0,45.2215,45.3317,45.1871,45.2697,76900.0
2015-05-08 15:00:00,65.75,65.81,65.66,65.67,43000.0,45.2835,45.3248,45.2215,45.2284,43000.0
2015-05-08 15:30:00,65.66,65.87,65.64,65.76,120200.0,45.2215,45.3662,45.2077,45.2904,120200.0
2015-05-11 09:30:00,65.51,65.58,65.19,65.5,23200.0,45.1182,45.1664,44.8978,45.1113,23200.0
2015-05-11 10:00:00,65.5,65.72,65.47,65.69,18400.0,45.1113,45.2628,45.0907,45.2422,18400.0
2015-05-11 10:30:00,65.75,65.85,65.63,65.7,17400.0,45.2835,45.3524,45.2009,45.2491,17400.0
2015-05-11 11:00:00,65.69,65.74,65.46,65.46,41300.0,45.2422,45.2766,45.0838,45.0838,41300.0
2015-05-11 11:30:00,65.45,65.45,65.24,65.37,17300.0,45.0769,45.0769,44.9323,45.0218,17300.0
2015-05-11 12:00:00,65.38,65.41,65.02,65.13,24700.0,45.0287,45.0493,44.7807,44.8565,24700.0
2015-05-11 12:30:00,65.13,65.13,64.9,64.98,20200.0,44.8565,44.8565,44.6981,44.7532,20200.0
2015-05-11 13:00:00,64.97,65.08,64.89,65.02,23700.0,44.7463,44.8221,44.6912,44.7807,23700.0
2015-05-11 13:30:00,65.02,65.04,64.95,64.95,18200.0,44.7807,44.7945,44.7325,44.7325,18200.0
2015-05-11 14:00:00,64.95,64.97,64.75,64.75,37300.0,44.7325,44.7463,44.5948,44.5948,37300.0
2015-05-11 14:30:00,64.73,64.78,64.63,64.72,104800.0,44.581,44.6154,44.5121,44.5741,104800.0
2015-05-11 15:00:00,64.7,64.73,64.58,64.66,71900.0,44.5603,44.581,44.4777,44.5328,71900.0
2015-05-11 15:30:00,64.66,64.83,64.64,64.7,144500.0,44.5328,44.6499,44.519,44.5603,144500.0
2015-05-12 09:30:00,64.25,64.33,63.72,63.83,33300.0,44.2504,44.3055,43.8854,43.9612,33300.0
2015-05-12 10:00:00,63.89,64.27,63.72,63.98,42500.0,44.0025,44.2642,43.8854,44.0645,42500.0
2015-05-12 10:30:00,64.0,64.7,63.98,64.63,80400.0,44.0782,44.5603,44.0645,44.5121,80400.0
2015-05-12 11:00:00,64.61,64.61,64.09,64.11,43500.0,44.4984,44.4984,44.1402,44.154,43500.0
2015-05-12 11:30:00,64.11,64.47,64.08,64.41,38100.0,44.154,44.4019,44.1333,44.3606,38100.0
2015-05-12 12:00:00,64.4,64.42,64.28,64.42,26700.0,44.3537,44.3675,44.2711,44.3675,26700.0
2015-05-12 12:30:00,64.39,64.52,64.37,64.52,29300.0,44.3468,44.4364,44.3331,44.4364,29300.0
2015-05-12 13:00:00,64.53,64.68,64.36,64.6,28400.0,44.4433,44.5466,44.3262,44.4915,28400.0
2015-05-12 13:30:00,64.6,64.67,64.4,64.46,30700.0,44.4915,44.5397,44.3537,44.3951,30700.0
2015-05-12 14:00:00,64.45,64.59,64.42,64.59,38800.0,44.3882,44.4846,44.3675,44.4846,38800.0
2015-05-12 14:30:00,64.64,64.7,64.56,64.56,39100.0,44.519,44.5603,44.4639,44.4639,39100.0
2015-05-12 15:00:00,64.6,64.77,64.58,64.7,36000.0,44.4915,44.6086,44.4777,44.5603,36000.0
2015-05-12 15:30:00,64.69,64.76,64.49,64.5,146000.0,44.5535,44.6017,44.4157,44.4226,146000.0
2015-05-13 09:30:00,64.73,65.32,64.36,65.23,33900.0,44.581,44.9874,44.3262,44.9254,33900.0
2015-05-13 10:00:00,65.2,65.51,65.13,65.38,59300.0,44.9047,45.1182,44.8565,45.0287,59300.0
2015-05-13 10:30:00,65.41,65.41,64.75,64.75,37000.0,45.0493,45.0493,44.5948,44.5948,37000.0
2015-05-13 11:00:00,64.76,64.9,64.61,64.69,28900.0,44.6017,44.6981,44.4984,44.5535,28900.0
2015-05-13 11:30:00,64.68,64.85,64.61,64.74,64000.0,44.5466,44.6637,44.4984,44.5879,64000.0
2015-05-13 12:00:00,64.74,65.07,64.72,65.01,23500.0,44.5879,44.8152,44.5741,44.7739,23500.0
2015-05-13 12:30:00,64.99,65.17,64.92,65.03,17500.0,44.7601,44.884,44.7119,44.7876,17500.0
2015-05-13 13:00:00,65.03,65.31,65.02,65.16,35100.0,44.7876,44.9805,44.7807,44.8772,35100.0
2015-05-13 13:30:00,65.16,65.18,64.72,64.77,74300.0,44.8772,44.8909,44.5741,44.6086,74300.0
2015-05-13 14:00:00,64.75,64.79,64.52,64.67,70200.0,44.5948,44.6223,44.4364,44.5397,70200.0
2015-05-13 14:30:00,64.67,64.74,64.47,64.53,55100.0,44.5397,44.5879,44.4019,44.4433,55100.0
2015-05-13 15:00:00,64.52,64.65,64.36,64.45,58400.0,44.4364,44.5259,44.3262,44.3882,58400.0
2015-05-13 15:30:00,64.45,64.77,64.45,64.73,245400.0,44.3882,44.6086,44.3882,44.581,245400.0
2015-05-14 09:30:00,64.91,65.24,64.69,65.11,28300.0,44.705,44.9323,44.5535,44.8427,28300.0
2015-05-14 10:00:00,65.07,65.57,65.01,65.51,36700.0,44.8152,45.1595,44.7739,45.1182,36700.0
2015-05-14 10:30:00,65.54,65.92,65.48,65.65,96600.0,45.1389,45.4006,45.0975,45.2146,96600.0
2015-05-14 11:00:00,65.64,65.73,65.62,65.68,37800.0,45.2077,45.2697,45.194,45.2353,37800.0
2015-05-14 11:30:00,65.64,65.84,65.61,65.83,29000.0,45.2077,45.3455,45.1871,45.3386,29000.0
2015-05-14 12:00:00,65.83,65.88,65.78,65.88,29700.0,45.3386,45.373,45.3042,45.373,29700.0
2015-05-14 12:30:00,65.9,66.1,65.9,65.91,22600.0,45.3868,45.5246,45.3868,45.3937,22600.0
2015-05-14 13:00:00,65.91,65.97,65.8,65.93,81600.0,45.3937,45.435,45.3179,45.4075,81600.0
2015-05-14 13:30:00,65.96,65.96,65.82,65.87,49000.0,45.4281,45.4281,45.3317,45.3662,49000.0
2015-05-14 14:00:00,65.87,65.88,65.69,65.71,20500.0,45.3662,45.373,45.2422,45.256,20500.0
2015-05-14 14:30:00,65.71,65.89,65.71,65.83,29600.0,45.256,45.3799,45.256,45.3386,29600.0
2015-05-14 15:00:00,65.83,65.89,65.78,65.78,38200.0,45.3386,45.3799,45.3042,45.3042,38200.0
2015-05-14 15:30:00,65.78,65.94,65.65,65.88,118900.0,45.3042,45.4144,45.2146,45.373,118900.0
2015-05-15 09:30:00,65.95,66.27,65.95,66.08,30800.0,45.4212,45.6416,45.4212,45.5108,30800.0
2015-05-15 10:00:00,66.08,66.57,66.08,66.57,36700.0,45.5108,45.8483,45.5108,45.8483,36700.0
2015-05-15 10:30:00,66.56,66.7,66.5,66.56,29500.0,45.8414,45.9378,45.8,45.8414,29500.0
2015-05-15 11:00:00,66.57,66.57,66.33,66.4,23100.0,45.8483,45.8483,45.683,45.7312,23100.0
2015-05-15 11:30:00,66.4,66.52,66.33,66.33,20400.0,45.7312,45.8138,45.683,45.683,20400.0
2015-05-15 12:00:00,66.35,66.37,66.24,66.24,16300.0,45.6967,45.7105,45.621,45.621,16300.0
2015-05-15 12:30:00,66.25,66.36,66.24,66.3,24300.0,45.6279,45.7036,45.621,45.6623,24300.0
2015-05-15 13:00:00,66.33,66.52,66.32,66.47,24700.0,45.683,45.8138,45.6761,45.7794,24700.0
2015-05-15 13:30:00,66.45,66.47,66.26,66.26,46600.0,45.7656,45.7794,45.6348,45.6348,46600.0
2015-05-15 14:00:00,66.25,66.43,66.23,66.38,55900.0,45.6279,45.7518,45.6141,45.7174,55900.0
2015-05-15 14:30:00,66.38,66.5,66.37,66.43,32600.0,45.7174,45.8,45.7105,45.7518,32600.0
2015-05-15 15:00:00,66.43,66.76,66.42,66.68,83400.0,45.7518,45.9791,45.7449,45.924,83400.0
2015-05-15 15:30:00,66.68,66.79,66.65,66.71,159700.0,45.924,45.9998,45.9034,45.9447,159700.0
2015-05-18 09:30:00,66.46,66.66,66.0,66.55,21300.0,45.7725,45.9102,45.4557,45.8345,21300.0
2015-05-18 10:00:00,66.57,66.79,66.47,66.59,30100.0,45.8483,45.9998,45.7794,45.862,30100.0
2015-05-18 10:30:00,66.57,66.66,66.21,66.24,28200.0,45.8483,45.9102,45.6003,45.621,28200.0
2015-05-18 11:00:00,66.23,66.6,66.22,66.45,77200.0,45.6141,45.8689,45.6072,45.7656,77200.0
2015-05-18 11:30:00,66.46,66.68,66.44,66.61,23000.0,45.7725,45.924,45.7587,45.8758,23000.0
2015-05-18 12:00:00,66.65,66.69,66.39,66.44,18700.0,45.9034,45.9309,45.7243,45.7587,18700.0
2015-05-18 12:30:00,66.44,66.62,66.42,66.58,42100.0,45.7587,45.8827,45.7449,45.8551,42100.0
2015-05-18 13:00:00,66.6,66.68,66.54,66.61,15200.0,45.8689,45.924,45.8276,45.8758,15200.0
2015-05-18 13:30:00,66.61,66.66,66.33,66.36,64000.0,45.8758,45.9102,45.683,45.7036,64000.0
2015-05-18 14:00:00,66.36,66.55,66.34,66.4,54000.0,45.7036,45.8345,45.6899,45.7312,54000.0
2015-05-18 14:30:00,66.42,66.52,66.38,66.44,30600.0,45.7449,45.8138,45.7174,45.7587,30600.0
2015-05-18 15:00:00,66.45,66.5,66.19,66.29,46700.0,45.7656,45.8,45.5865,45.6554,46700.0
2015-05-18 15:30:00,66.25,66.33,66.15,66.27,132900.0,45.6279,45.683,45.559,45.6416,132900.0
2015-05-19 09:30:00,66.17,66.44,65.89,66.27,21000.0,45.5728,45.7587,45.3799,45.6416,21000.0
2015-05-19 10:00:00,66.29,66.4,66.11,66.11,22300.0,45.6554,45.7312,45.5314,45.5314,22300.0
2015-05-19 10:30:00,66.14,66.16,65.91,65.94,22600.0,45.5521,45.5659,45.3937,45.4144,22600.0
2015-05-19 11:00:00,65.93,65.94,65.76,65.9,21200.0,45.4075,45.4144,45.2904,45.3868,21200.0
2015-05-19 11:30:00,65.88,66.12,65.85,66.05,18900.0,45.373,45.5383,45.3524,45.4901,18900.0
2015-05-19 12:00:00,66.06,66.27,66.05,66.09,11400.0,45.497,45.6416,45.4901,45.5177,11400.0
2015-05-19 12:30:00,66.08,66.09,65.95,66.05,16000.0,45.5108,45.5177,45.4212,45.4901,16000.0
2015-05-19 13:00:00,66.04,66.07,66.0,66.04,13100.0,45.4832,45.5039,45.4557,45.4832,13100.0
2015-05-19 13:30:00,66.04,66.25,66.04,66.18,21000.0,45.4832,45.6279,45.4832,45.5797,21000.0
2015-05-19 14:00:00,66.17,66.18,65.92,65.94,27700.0,45.5728,45.5797,45.4006,45.4144,27700.0
2015-05-19 14:30:00,65.95,66.05,65.94,66.05,15300.0,45.4212,45.4901,45.4144,45.4901,15300.0
2015-05-19 15:00:00,66.04,66.05,65.72,65.76,38000.0,45.4832,45.4901,45.2628,45.2904,38000.0
2015-05-19 15:30:00,65.78,65.94,65.74,65.9,94100.0,45.3042,45.4144,45.2766,45.3868,94100.0
2015-05-20 09:30:00,65.94,66.23,65.67,65.78,27700.0,45.4144,45.6141,45.2284,45.3042,27700.0
2015-05-20 10:00:00,65.77,65.81,65.57,65.79,15500.0,45.2973,45.3248,45.1595,45.3111,15500.0
2015-05-20 10:30:00,65.82,66.05,65.78,65.89,24700.0,45.3317,45.4901,45.3042,45.3799,24700.0
2015-05-20 11:00:00,65.89,65.93,65.79,65.87,25100.0,45.3799,45.4075,45.3111,45.3662,25100.0
2015-05-20 11:30:00,65.9,65.92,65.62,65.69,26100.0,45.3868,45.4006,45.194,45.2422,26100.0
2015-05-20 12:00:00,65.69,66.0,65.69,65.97,15300.0,45.2422,45.4557,45.2422,45.435,15300.0
2015-05-20 12:30:00,65.96,66.21,65.92,66.2,19100.0,45.4281,45.6003,45.4006,45.5934,19100.0
2015-05-20 13:00:00,66.21,66.25,66.15,66.25,13900.0,45.6003,45.6279,45.559,45.6279,13900.0
2015-05-20 13:30:00,66.24,66.28,65.94,66.02,63200.0,45.621,45.6485,45.4144,45.4695,63200.0
2015-05-20 14:00:00,66.04,66.41,66.04,66.38,25100.0,45.4832,45.7381,45.4832,45.7174,25100.0
2015-05-20 14:30:00,66.42,66.47,66.15,66.19,35900.0,45.7449,45.7794,45.559,45.5865,35900.0
2015-05-20 15:00:00,66.18,66.2,66.01,66.07,40200.0,45.5797,45.5934,45.4626,45.5039,40200.0
2015-05-20 15:30:00,66.07,66.23,66.05,66.08,90800.0,45.5039,45.6141,45.4901,45.5108,90800.0
2015-05-21 09:30:00,66.29,66.36,66.02,66.15,23700.0,45.6554,45.7036,45.4695,45.559,23700.0
2015-05-21 10:00:00,66.06,66.22,65.93,65.95,27500.0,45.497,45.6072,45.4075,45.4212,27500.0
2015-05-21 10:30:00,65.91,65.98,65.81,65.84,57700.0,45.3937,45.4419,45.3248,45.3455,57700.0
2015-05-21 11:00:00,65.87,65.97,65.85,65.92,22700.0,45.3662,45.435,45.3524,45.4006,22700.0
2015-05-21 11:30:00,65.92,65.94,65.78,65.79,16600.0,45.4006,45.4144,45.3042,45.3111,16600.0
2015-05-21 12:00:00,65.79,65.88,65.67,65.88,15000.0,45.3111,45.373,45.2284,45.373,15000.0
2015-05-21 12:30:00,65.86,65.89,65.73,65.78,25500.0,45.3593,45.3799,45.2697,45.3042,25500.0
2015-05-21 13:00:00,65.76,65.98,65.75,65.87,19800.0,45.2904,45.4419,45.2835,45.3662,19800.0
2015-05-21 13:30:00,65.85,65.9,65.62,65.74,23800.0,45.3524,45.3868,45.194,45.2766,23800.0
2015-05-21 14:00:00,65.72,65.79,65.65,65.65,32500.0,45.2628,45.3111,45.2146,45.2146,32500.0
2015-05-21 14:30:00,65.64,65.66,65.48,65.61,42000.0,45.2077,45.2215,45.0975,45.1871,42000.0
2015-05-21 15:00:00,65.62,65.82,65.62,65.78,46500.0,45.194,45.3317,45.194,45.3042,46500.0
2015-05-21 15:30:00,65.8,65.99,65.75,65.97,184300.0,45.3179,45.4488,45.2835,45.435,184300.0
2015-05-22 09:30:00,65.73,65.99,65.46,65.84,22500.0,45.2697,45.4488,45.0838,45.3455,22500.0
2015-05-22 10:00:00,65.88,66.26,65.88,66.26,24300.0,45.373,45.6348,45.373,45.6348,24300.0
2015-05-22 10:30:00,66.27,66.6,66.22,66.57,20900.0,45.6416,45.8689,45.6072,45.8483,20900.0
2015-05-22 11:00:00,66.58,66.65,66.28,66.35,18400.0,45.8551,45.9034,45.6485,45.6967,18400.0
2015-05-22 11:30:00,66.38,66.63,66.26,66.56,16000.0,45.7174,45.8896,45.6348,45.8414,16000.0
2015-05-22 12:00:00,66.56,66.7,66.51,66.7,34500.0,45.8414,45.9378,45.8069,45.9378,34500.0
2015-05-22 12:30:00,66.7,66.71,66.36,66.43,19300.0,45.9378,45.9447,45.7036,45.7518,19300.0
2015-05-22 13:00:00,66.43,66.57,66.31,66.57,14400.0,45.7518,45.8483,45.6692,45.8483,14400.0
2015-05-22 13:30:00,66.56,66.66,66.54,66.56,11200.0,45.8414,45.9102,45.8276,45.8414,11200.0
2015-05-22 14:00:00,66.55,66.59,66.41,66.59,15600.0,45.8345,45.862,45.7381,45.862,15600.0
2015-05-22 14:30:00,66.57,66.58,66.33,66.33,16800.0,45.8483,45.8551,45.683,45.683,16800.0
2015-05-22 15:00:00,66.33,66.4,66.28,66.32,19300.0,45.683,45.7312,45.6485,45.6761,19300.0
2015-05-22 15:30:00,66.29,66.43,66.25,66.31,60200.0,45.6554,45.7518,45.6279,45.6692,60200.0
2015-05-26 09:30:00,66.14,66.25,66.0,66.09,29200.0,45.5521,45.6279,45.4557,45.5177,29200.0
2015-05-26 10:00:00,66.04,66.11,65.65,65.83,20200.0,45.4832,45.5314,45.2146,45.3386,20200.0
2015-05-26 10:30:00,65.81,66.17,65.81,65.99,33600.0,45.3248,45.5728,45.3248,45.4488,33600.0
2015-05-26 11:00:00,65.98,66.01,65.85,66.01,22600.0,45.4419,45.4626,45.3524,45.4626,22600.0
2015-05-26 11:30:00,65.98,66.19,65.93,65.93,18000.0,45.4419,45.5865,45.4075,45.4075,18000.0
2015-05-26 12:00:00,65.92,65.99,65.77,65.96,46400.0,45.4006,45.4488,45.2973,45.4281,46400.0
2015-05-26 12:30:00,65.97,66.24,65.96,66.24,28500.0,45.435,45.621,45.4281,45.621,28500.0
2015-05-26 13:00:00,66.25,66.32,66.03,66.32,32900.0,45.6279,45.6761,45.4763,45.6761,32900.0
2015-05-26 13:30:00,66.3,66.3,66.13,66.22,31200.0,45.6623,45.6623,45.5452,45.6072,31200.0
2015-05-26 14:00:00,66.21,66.39,66.15,66.3,27300.0,45.6003,45.7243,45.559,45.6623,27300.0
2015-05-26 14:30:00,66.3,66.37,66.2,66.29,49400.0,45.6623,45.7105,45.5934,45.6554,49400.0
2015-05-26 15:00:00,66.29,66.4,66.16,66.32,88900.0,45.6554,45.7312,45.5659,45.6761,88900.0
2015-05-26 15:30:00,66.35,66.51,66.34,66.39,163000.0,45.6967,45.8069,45.6899,45.7243,163000.0
2015-05-27 09:30:00,66.5,66.81,66.22,66.56,29300.0,45.8,46.0136,45.6072,45.8414,29300.0
2015-05-27 10:00:00,66.57,66.68,66.37,66.49,28300.0,45.8483,45.924,45.7105,45.7932,28300.0
2015-05-27 10:30:00,66.48,66.8,66.34,66.34,23700.0,45.7863,46.0067,45.6899,45.6899,23700.0
2015-05-27 11:00:00,66.4,66.54,66.38,66.47,19600.0,45.7312,45.8276,45.7174,45.7794,19600.0
2015-05-27 11:30:00,66.52,66.74,66.51,66.58,17300.0,45.8138,45.9653,45.8069,45.8551,17300.0
2015-05-27 12:00:00,66.58,66.61,66.51,66.58,22900.0,45.8551,45.8758,45.8069,45.8551,22900.0
2015-05-27 12:30:00,66.59,66.63,66.44,66.51,30500.0,45.862,45.8896,45.7587,45.8069,30500.0
2015-05-27 13:00:00,66.53,66.67,66.38,66.63,56400.0,45.8207,45.9171,45.7174,45.8896,56400.0
2015-05-27 13:30:00,66.59,66.8,66.59,66.75,16200.0,45.862,46.0067,45.862,45.9722,16200.0
2015-05-27 14:00:00,66.75,66.96,66.68,66.84,36900.0,45.9722,46.1169,45.924,46.0342,36900.0
2015-05-27 14:30:00,66.82,66.82,66.64,66.67,50100.0,46.0204,46.0204,45.8965,45.9171,50100.0
2015-05-27 15:00:00,66.7,66.84,66.66,66.8,68200.0,45.9378,46.0342,45.9102,46.0067,68200.0
2015-05-27 15:30:00,66.86,66.88,66.69,66.74,105400.0,46.048,46.0618,45.9309,45.9653,105400.0
2015-05-28 09:30:00,66.53,67.14,66.48,66.6,39600.0,45.8207,46.2408,45.7863,45.8689,39600.0
2015-05-28 10:00:00,66.61,66.75,66.42,66.72,63500.0,45.8758,45.9722,45.7449,45.9516,63500.0
2015-05-28 10:30:00,66.76,66.9,66.4,66.4,65200.0,45.9791,46.0755,45.7312,45.7312,65200.0
2015-05-28 11:00:00,66.37,66.6,66.33,66.43,18600.0,45.7105,45.8689,45.683,45.7518,18600.0
2015-05-28 11:30:00,66.47,66.51,66.22,66.24,16200.0,45.7794,45.8069,45.6072,45.621,16200.0
2015-05-28 12:00:00,66.23,66.33,66.2,66.32,13500.0,45.6141,45.683,45.5934,45.6761,13500.0
2015-05-28 12:30:00,66.32,66.32,66.19,66.24,33800.0,45.6761,45.6761,45.5865,45.621,33800.0
2015-05-28 13:00:00,66.25,66.33,66.24,66.27,20800.0,45.6279,45.683,45.621,45.6416,20800.0
2015-05-28 13:30:00,66.28,66.42,66.22,66.39,19400.0,45.6485,45.7449,45.6072,45.7243,19400.0
2015-05-28 14:00:00,66.39,66.72,66.34,66.71,21000.0,45.7243,45.9516,45.6899,45.9447,21000.0
2015-05-28 14:30:00,66.7,66.71,66.47,66.49,29700.0,45.9378,45.9447,45.7794,45.7932,29700.0
2015-05-28 15:00:00,66.49,66.53,66.31,66.32,36600.0,45.7932,45.8207,45.6692,45.6761,36600.0
2015-05-28 15:30:00,66.32,66.59,66.32,66.52,101900.0,45.6761,45.862,45.6761,45.8138,101900.0
2015-05-29 09:30:00,66.36,66.73,66.36,66.67,79393.0,45.7036,45.9585,45.7036,45.9171,79393.0
2015-05-29 10:00:00,66.67,66.79,66.25,66.25,72234.0,45.9171,45.9998,45.6279,45.6279,72234.0
2015-05-29 10:30:00,66.23,66.4,66.23,66.28,28691.0,45.6141,45.7312,45.6141,45.6485,28691.0
2015-05-29 11:00:00,66.25,66.52,66.23,66.37,49817.0,45.6279,45.8138,45.6141,45.7105,49817.0
2015-05-29 11:30:00,66.36,66.37,66.18,66.3,26231.0,45.7036,45.7105,45.5797,45.6623,26231.0
2015-05-29 12:00:00,66.31,66.65,66.29,66.61,29341.0,45.6692,45.9034,45.6554,45.8758,29341.0
2015-05-29 12:30:00,66.59,66.6,66.31,66.34,21216.0,45.862,45.8689,45.6692,45.6899,21216.0
2015-05-29 13:00:00,66.31,66.43,66.28,66.34,22682.0,45.6692,45.7518,45.6485,45.6899,22682.0
2015-05-29 13:30:00,66.33,66.33,66.2,66.26,28052.0,45.683,45.683,45.5934,45.6348,28052.0
2015-05-29 14:00:00,66.28,66.32,66.24,66.27,18917.0,45.6485,45.6761,45.621,45.6416,18917.0
2015-05-29 14:30:00,66.26,66.37,66.22,66.35,45732.0,45.6348,45.7105,45.6072,45.6967,45732.0
2015-05-29 15:00:00,66.35,66.42,66.19,66.2,66248.0,45.6967,45.7449,45.5865,45.5934,66248.0
2015-05-29 15:30:00,66.2,66.22,65.76,66.02,342745.0,45.5934,45.6072,45.2904,45.4695,342745.0
2015-06-01 09:30:00,66.26,66.69,66.01,66.36,26569.0,45.6348,45.9309,45.4626,45.7036,26569.0
2015-06-01 10:00:00,66.44,66.64,66.35,66.48,76250.0,45.7587,45.8965,45.6967,45.7863,76250.0
2015-06-01 10:30:00,66.47,66.84,66.37,66.79,45987.0,45.7794,46.0342,45.7105,45.9998,45987.0
2015-06-01 11:00:00,66.8,67.0,66.72,66.72,30456.0,46.0067,46.1444,45.9516,45.9516,30456.0
2015-06-01 11:30:00,66.73,66.95,66.67,66.77,19826.0,45.9585,46.11,45.9171,45.986,19826.0
2015-06-01 12:00:00,66.76,66.91,66.69,66.72,21812.0,45.9791,46.0824,45.9309,45.9516,21812.0
2015-06-01 12:30:00,66.73,66.88,66.7,66.8,28866.0,45.9585,46.0618,45.9378,46.0067,28866.0
2015-06-01 13:00:00,66.83,66.9,66.75,66.85,21524.0,46.0273,46.0755,45.9722,46.0411,21524.0
2015-06-01 13:30:00,66.87,66.93,66.76,66.76,26778.0,46.0549,46.0962,45.9791,45.9791,26778.0
2015-06-01 14:00:00,66.75,66.88,66.75,66.86,26039.0,45.9722,46.0618,45.9722,46.048,26039.0
2015-06-01 14:30:00,66.86,66.9,66.79,66.84,30952.0,46.048,46.0755,45.9998,46.0342,30952.0
2015-06-01 15:00:00,66.82,66.83,66.74,66.77,38093.0,46.0204,46.0273,45.9653,45.986,38093.0
2015-06-01 15:30:00,66.78,66.78,66.62,66.68,99648.0,45.9929,45.9929,45.8827,45.924,99648.0
2015-06-02 09:30:00,66.46,66.53,66.15,66.3,26669.0,45.7725,45.8207,45.559,45.6623,26669.0
2015-06-02 10:00:00,66.25,66.44,66.2,66.3,36244.0,45.6279,45.7587,45.5934,45.6623,36244.0
2015-06-02 10:30:00,66.31,66.38,66.07,66.1,22252.0,45.6692,45.7174,45.5039,45.5246,22252.0
2015-06-02 11:00:00,66.09,66.27,66.03,66.08,19232.0,45.5177,45.6416,45.4763,45.5108,19232.0
2015-06-02 11:30:00,66.09,66.41,66.07,66.4,17905.0,45.5177,45.7381,45.5039,45.7312,17905.0
2015-06-02 12:00:00,66.38,66.56,66.31,66.31,28108.0,45.7174,45.8414,45.6692,45.6692,28108.0
2015-06-02 12:30:00,66.32,66.53,66.32,66.48,12680.0,45.6761,45.8207,45.6761,45.7863,12680.0
2015-06-02 13:00:00,66.5,66.51,66.3,66.36,18834.0,45.8,45.8069,45.6623,45.7036,18834.0
2015-06-02 13:30:00,66.35,66.48,66.32,66.44,39409.0,45.6967,45.7863,45.6761,45.7587,39409.0
2015-06-02 14:00:00,66.42,66.51,66.35,66.35,12491.0,45.7449,45.8069,45.6967,45.6967,12491.0
2015-06-02 14:30:00,66.36,66.38,66.27,66.35,10983.0,45.7036,45.7174,45.6416,45.6967,10983.0
2015-06-02 15:00:00,66.37,66.42,66.17,66.19,22615.0,45.7105,45.7449,45.5728,45.5865,22615.0
2015-06-02 15:30:00,66.16,66.39,66.15,66.37,67799.0,45.5659,45.7243,45.559,45.7105,67799.0
2015-06-03 09:30:00,66.62,66.64,65.81,65.93,32189.0,45.8827,45.8965,45.3248,45.4075,32189.0
2015-06-03 10:00:00,65.92,65.92,65.54,65.65,29799.0,45.4006,45.4006,45.1389,45.2146,29799.0
2015-06-03 10:30:00,65.69,65.79,65.61,65.72,26746.0,45.2422,45.3111,45.1871,45.2628,26746.0
2015-06-03 11:00:00,65.7,65.94,65.7,65.78,24383.0,45.2491,45.4144,45.2491,45.3042,24383.0
2015-06-03 11:30:00,65.77,65.78,65.61,65.7,33091.0,45.2973,45.3042,45.1871,45.2491,33091.0
2015-06-03 12:00:00,65.67,65.74,65.53,65.55,29666.0,45.2284,45.2766,45.132,45.1458,29666.0
2015-06-03 12:30:00,65.56,65.59,65.35,65.37,24179.0,45.1526,45.1733,45.008,45.0218,24179.0
2015-06-03 13:00:00,65.36,65.59,65.22,65.56,29099.0,45.0149,45.1733,44.9185,45.1526,29099.0
2015-06-03 13:30:00,65.54,65.55,65.33,65.36,31304.0,45.1389,45.1458,44.9942,45.0149,31304.0
2015-06-03 14:00:00,65.36,65.38,65.11,65.17,88695.0,45.0149,45.0287,44.8427,44.884,88695.0
2015-06-03 14:30:00,65.18,65.3,65.08,65.23,55565.0,44.8909,44.9736,44.8221,44.9254,55565.0
2015-06-03 15:00:00,65.24,65.29,65.11,65.27,101351.0,44.9323,44.9667,44.8427,44.9529,101351.0
2015-06-03 15:30:00,65.27,65.29,65.06,65.09,226314.0,44.9529,44.9667,44.8083,44.8289,226314.0
2015-06-04 09:30:00,65.07,65.46,65.0,65.04,59147.0,44.8152,45.0838,44.767,44.7945,59147.0
2015-06-04 10:00:00,65.04,65.23,64.95,64.95,86277.0,44.7945,44.9254,44.7325,44.7325,86277.0
2015-06-04 10:30:00,64.96,65.25,64.87,65.15,37654.0,44.7394,44.9391,44.6774,44.8703,37654.0
2015-06-04 11:00:00,65.17,65.17,64.8,64.85,30692.0,44.884,44.884,44.6292,44.6637,30692.0
2015-06-04 11:30:00,64.88,65.04,64.82,64.9,20244.0,44.6843,44.7945,44.643,44.6981,20244.0
2015-06-04 12:00:00,64.89,64.9,64.72,64.78,16798.0,44.6912,44.6981,44.5741,44.6154,16798.0
2015-06-04 12:30:00,64.77,64.97,64.73,64.78,25889.0,44.6086,44.7463,44.581,44.6154,25889.0
2015-06-04 13:00:00,64.78,64.78,64.47,64.51,41357.0,44.6154,44.6154,44.4019,44.4295,41357.0
2015-06-04 13:30:00,64.5,64.74,64.47,64.62,25250.0,44.4226,44.5879,44.4019,44.5052,25250.0
2015-06-04 14:00:00,64.62,64.94,64.62,64.8,44684.0,44.5052,44.7256,44.5052,44.6292,44684.0
2015-06-04 14:30:00,64.79,64.88,64.69,64.84,26570.0,44.6223,44.6843,44.5535,44.6568,26570.0
2015-06-04 15:00:00,64.87,64.87,64.71,64.74,25560.0,44.6774,44.6774,44.5672,44.5879,25560.0
2015-06-04 15:30:00,64.73,64.77,64.63,64.7,76413.0,44.581,44.6086,44.5121,44.5603,76413.0
2015-06-05 09:30:00,64.18,64.23,63.65,64.15,116780.0,44.2022,44.2366,43.8372,44.1815,116780.0
2015-06-05 10:00:00,64.15,64.21,63.74,63.85,80777.0,44.1815,44.2229,43.8992,43.9749,80777.0
2015-06-05 10:30:00,63.87,64.12,63.86,64.03,48268.0,43.9887,44.1609,43.9818,44.0989,48268.0
2015-06-05 11:00:00,64.03,64.23,64.0,64.12,37838.0,44.0989,44.2366,44.0782,44.1609,37838.0
2015-06-05 11:30:00,64.15,64.15,63.98,64.0,39620.0,44.1815,44.1815,44.0645,44.0782,39620.0
2015-06-05 12:00:00,64.01,64.05,63.99,64.01,27486.0,44.0851,44.1127,44.0714,44.0851,27486.0
2015-06-05 12:30:00,64.01,64.23,63.99,64.21,35129.0,44.0851,44.2366,44.0714,44.2229,35129.0
2015-06-05 13:00:00,64.21,64.33,64.13,64.31,61072.0,44.2229,44.3055,44.1678,44.2917,61072.0
2015-06-05 13:30:00,64.3,64.36,64.22,64.35,26073.0,44.2849,44.3262,44.2298,44.3193,26073.0
2015-06-05 14:00:00,64.35,64.54,64.29,64.29,28059.0,44.3193,44.4502,44.278,44.278,28059.0
2015-06-05 14:30:00,64.3,64.45,64.28,64.39,45651.0,44.2849,44.3882,44.2711,44.3468,45651.0
2015-06-05 15:00:00,64.39,64.4,64.19,64.31,48360.0,44.3468,44.3537,44.2091,44.2917,48360.0
2015-06-05 15:30:00,64.31,64.4,64.26,64.35,152394.0,44.2917,44.3537,44.2573,44.3193,152394.0
2015-06-08 09:30:00,64.35,64.5,64.18,64.22,19295.0,44.3193,44.4226,44.2022,44.2298,19295.0
2015-06-08 10:00:00,64.23,64.46,64.19,64.22,18683.0,44.2366,44.3951,44.2091,44.2298,18683.0
2015-06-08 10:30:00,64.22,64.33,64.18,64.27,29746.0,44.2298,44.3055,44.2022,44.2642,29746.0
2015-06-08 11:00:00,64.25,64.44,64.21,64.21,25779.0,44.2504,44.3813,44.2229,44.2229,25779.0
2015-06-08 11:30:00,64.2,64.35,64.17,64.24,10582.0,44.216,44.3193,44.1953,44.2435,10582.0
2015-06-08 12:00:00,64.22,64.29,64.19,64.26,13845.0,44.2298,44.278,44.2091,44.2573,13845.0
2015-06-08 12:30:00,64.28,64.41,64.2,64.21,14745.0,44.2711,44.3606,44.216,44.2229,14745.0
2015-06-08 13:00:00,64.2,64.28,64.17,64.28,23906.0,44.216,44.2711,44.1953,44.2711,23906.0
2015-06-08 13:30:00,64.33,64.33,64.19,64.26,12920.0,44.3055,44.3055,44.2091,44.2573,12920.0
2015-06-08 14:00:00,64.27,64.34,64.2,64.29,35728.0,44.2642,44.3124,44.216,44.278,35728.0
2015-06-08 14:30:00,64.3,64.3,64.22,64.23,34503.0,44.2849,44.2849,44.2298,44.2366,34503.0
2015-06-08 15:00:00,64.23,64.3,64.17,64.22,32942.0,44.2366,44.2849,44.1953,44.2298,32942.0
2015-06-08 15:30:00,64.22,64.25,64.16,64.19,160502.0,44.2298,44.2504,44.1884,44.2091,160502.0
2015-06-09 09:30:00,64.25,64.48,64.04,64.32,32388.0,44.2504,44.4088,44.1058,44.2986,32388.0
2015-06-09 10:00:00,64.27,64.29,63.97,63.98,34492.0,44.2642,44.278,44.0576,44.0645,34492.0
2015-06-09 10:30:00,64.0,64.03,63.89,63.99,15010.0,44.0782,44.0989,44.0025,44.0714,15010.0
2015-06-09 11:00:00,63.99,64.08,63.91,64.02,22251.0,44.0714,44.1333,44.0163,44.092,22251.0
2015-06-09 11:30:00,63.98,64.21,63.97,64.18,18083.0,44.0645,44.2229,44.0576,44.2022,18083.0
2015-06-09 12:00:00,64.25,64.35,64.21,64.25,10414.0,44.2504,44.3193,44.2229,44.2504,10414.0
2015-06-09 12:30:00,64.23,64.27,64.01,64.25,32263.0,44.2366,44.2642,44.0851,44.2504,32263.0
2015-06-09 13:00:00,64.27,64.37,64.21,64.24,38684.0,44.2642,44.3331,44.2229,44.2435,38684.0
2015-06-09 13:30:00,64.21,64.27,64.15,64.16,18708.0,44.2229,44.2642,44.1815,44.1884,18708.0
2015-06-09 14:00:00,64.16,64.16,63.8,63.89,58932.0,44.1884,44.1884,43.9405,44.0025,58932.0
2015-06-09 14:30:00,63.88,64.03,63.88,63.91,32372.0,43.9956,44.0989,43.9956,44.0163,32372.0
2015-06-09 15:00:00,63.9,63.9,63.74,63.75,25114.0,44.0094,44.0094,43.8992,43.9061,25114.0
2015-06-09 15:30:00,63.77,63.98,63.68,63.83,111973.0,43.9198,44.0645,43.8578,43.9612,111973.0
2015-06-10 09:30:00,64.25,64.6,63.57,63.61,61048.0,44.2504,44.4915,43.7821,43.8096,61048.0
2015-06-10 10:00:00,63.64,63.77,63.55,63.6,83167.0,43.8303,43.9198,43.7683,43.8028,83167.0
2015-06-10 10:30:00,63.57,64.05,63.56,63.96,30383.0,43.7821,44.1127,43.7752,44.0507,30383.0
2015-06-10 11:00:00,63.96,64.41,63.95,64.38,45517.0,44.0507,44.3606,44.0438,44.34,45517.0
2015-06-10 11:30:00,64.39,66.75,63.73,64.94,544678.0,44.3468,45.9722,43.8923,44.7256,544678.0
2015-06-10 12:00:00,64.95,65.21,64.8,65.19,177693.0,44.7325,44.9116,44.6292,44.8978,177693.0
2015-06-10 12:30:00,65.21,65.22,64.95,65.02,91996.0,44.9116,44.9185,44.7325,44.7807,91996.0
2015-06-10 13:00:00,65.06,65.4,65.05,65.12,58627.0,44.8083,45.0425,44.8014,44.8496,58627.0
2015-06-10 13:30:00,65.1,65.24,65.0,65.13,47462.0,44.8358,44.9323,44.767,44.8565,47462.0
2015-06-10 14:00:00,65.13,65.4,65.11,65.25,60043.0,44.8565,45.0425,44.8427,44.9391,60043.0
2015-06-10 14:30:00,65.23,65.43,65.0,65.02,84174.0,44.9254,45.0631,44.767,44.7807,84174.0
2015-06-10 15:00:00,65.01,65.12,64.95,65.0,120487.0,44.7739,44.8496,44.7325,44.767,120487.0
2015-06-10 15:30:00,65.0,65.14,64.94,65.0,157451.0,44.767,44.8634,44.7256,44.767,157451.0
2015-06-11 09:30:00,64.85,65.47,64.85,65.3,148906.0,45.2459,45.6785,45.2459,45.5599,148906.0
2015-06-11 10:00:00,65.28,65.5,65.12,65.12,75228.0,45.5459,45.6994,45.4343,45.4343,75228.0
2015-06-11 10:30:00,65.14,65.31,65.0,65.17,119440.0,45.4483,45.5669,45.3506,45.4692,119440.0
2015-06-11 11:00:00,65.15,65.27,65.12,65.23,57403.0,45.4552,45.539,45.4343,45.5111,57403.0
2015-06-11 11:30:00,65.22,65.65,65.17,65.52,78438.0,45.5041,45.8041,45.4692,45.7134,78438.0
2015-06-11 12:00:00,65.52,65.68,65.47,65.47,48279.0,45.7134,45.825,45.6785,45.6785,48279.0
2015-06-11 12:30:00,65.47,65.73,65.37,65.71,33145.0,45.6785,45.8599,45.6087,45.8459,33145.0
2015-06-11 13:00:00,65.68,65.69,65.47,65.58,66853.0,45.825,45.832,45.6785,45.7552,66853.0
2015-06-11 13:30:00,65.58,65.63,65.51,65.63,66211.0,45.7552,45.7901,45.7064,45.7901,66211.0
2015-06-11 14:00:00,65.62,65.63,65.34,65.34,71944.0,45.7832,45.7901,45.5878,45.5878,71944.0
2015-06-11 14:30:00,65.34,65.34,65.11,65.16,43689.0,45.5878,45.5878,45.4273,45.4622,43689.0
2015-06-11 15:00:00,65.16,65.38,65.16,65.38,52502.0,45.4622,45.6157,45.4622,45.6157,52502.0
2015-06-11 15:30:00,65.37,65.4,65.13,65.22,165038.0,45.6087,45.6297,45.4413,45.5041,165038.0
2015-06-12 09:30:00,65.53,66.04,65.36,65.99,154048.0,45.7204,46.0762,45.6018,46.0413,154048.0
2015-06-12 10:00:00,65.99,66.4,65.87,66.4,114848.0,46.0413,46.3274,45.9576,46.3274,114848.0
2015-06-12 10:30:00,66.4,66.47,66.15,66.39,101826.0,46.3274,46.3762,46.1529,46.3204,101826.0
2015-06-12 11:00:00,66.38,66.44,66.24,66.27,70650.0,46.3134,46.3553,46.2157,46.2367,70650.0
2015-06-12 11:30:00,66.27,66.37,66.22,66.32,89785.0,46.2367,46.3064,46.2018,46.2715,89785.0
2015-06-12 12:00:00,66.3,66.45,66.22,66.41,56450.0,46.2576,46.3622,46.2018,46.3343,56450.0
2015-06-12 12:30:00,66.4,66.4,66.18,66.23,44056.0,46.3274,46.3274,46.1739,46.2088,44056.0
2015-06-12 13:00:00,66.23,66.38,66.17,66.37,62237.0,46.2088,46.3134,46.1669,46.3064,62237.0
2015-06-12 13:30:00,66.35,66.35,66.19,66.23,65475.0,46.2925,46.2925,46.1808,46.2088,65475.0
2015-06-12 14:00:00,66.23,66.28,66.08,66.27,49813.0,46.2088,46.2436,46.1041,46.2367,49813.0
2015-06-12 14:30:00,66.26,66.33,66.1,66.12,80283.0,46.2297,46.2785,46.1181,46.132,80283.0
2015-06-12 15:00:00,66.12,66.38,66.12,66.34,61405.0,46.132,46.3134,46.132,46.2855,61405.0
2015-06-12 15:30:00,66.34,66.61,66.33,66.57,194755.0,46.2855,46.4739,46.2785,46.446,194755.0
2015-06-15 09:30:00,66.41,66.58,65.79,65.83,184043.0,46.3343,46.4529,45.9018,45.9297,184043.0
2015-06-15 10:00:00,65.79,65.91,65.52,65.55,35640.0,45.9018,45.9855,45.7134,45.7343,35640.0
2015-06-15 10:30:00,65.52,65.58,65.38,65.47,37049.0,45.7134,45.7552,45.6157,45.6785,37049.0
2015-06-15 11:00:00,65.48,65.72,65.48,65.61,77535.0,45.6855,45.8529,45.6855,45.7762,77535.0
2015-06-15 11:30:00,65.61,65.62,65.46,65.47,50136.0,45.7762,45.7832,45.6715,45.6785,50136.0
2015-06-15 12:00:00,65.45,65.47,65.34,65.36,20352.0,45.6645,45.6785,45.5878,45.6018,20352.0
2015-06-15 12:30:00,65.37,65.56,65.33,65.55,21973.0,45.6087,45.7413,45.5808,45.7343,21973.0
2015-06-15 13:00:00,65.55,65.7,65.53,65.7,45138.0,45.7343,45.839,45.7204,45.839,45138.0
2015-06-15 13:30:00,65.7,65.87,65.63,65.8,30916.0,45.839,45.9576,45.7901,45.9087,30916.0
2015-06-15 14:00:00,65.79,66.07,65.79,65.9,54234.0,45.9018,46.0971,45.9018,45.9785,54234.0
2015-06-15 14:30:00,65.9,66.0,65.8,65.86,50022.0,45.9785,46.0483,45.9087,45.9506,50022.0
2015-06-15 15:00:00,65.86,65.99,65.81,65.96,45857.0,45.9506,46.0413,45.9157,46.0204,45857.0
2015-06-15 15:30:00,65.97,66.05,65.89,66.0,210987.0,46.0274,46.0832,45.9715,46.0483,210987.0
2015-06-16 09:30:00,66.42,66.65,65.91,66.35,84888.0,46.3413,46.5018,45.9855,46.2925,84888.0
2015-06-16 10:00:00,66.34,66.44,66.13,66.13,45435.0,46.2855,46.3553,46.139,46.139,45435.0
2015-06-16 10:30:00,66.13,66.53,66.12,66.33,57507.0,46.139,46.4181,46.132,46.2785,57507.0
2015-06-16 11:00:00,66.32,66.5,66.26,66.45,30952.0,46.2715,46.3971,46.2297,46.3622,30952.0
2015-06-16 11:30:00,66.42,66.58,66.32,66.53,31206.0,46.3413,46.4529,46.2715,46.4181,31206.0
2015-06-16 12:00:00,66.55,66.61,66.45,66.61,20490.0,46.432,46.4739,46.3622,46.4739,20490.0
2015-06-16 12:30:00,66.62,66.63,66.43,66.43,23499.0,46.4809,46.4878,46.3483,46.3483,23499.0
2015-06-16 13:00:00,66.45,66.55,66.41,66.5,22905.0,46.3622,46.432,46.3343,46.3971,22905.0
2015-06-16 13:30:00,66.53,66.82,66.53,66.8,40082.0,46.4181,46.6204,46.4181,46.6064,40082.0
2015-06-16 14:00:00,66.81,66.81,66.69,66.7,28639.0,46.6134,46.6134,46.5297,46.5367,28639.0
2015-06-16 14:30:00,66.69,66.74,66.56,66.74,41868.0,46.5297,46.5646,46.439,46.5646,41868.0
2015-06-16 15:00:00,66.75,66.89,66.65,66.86,64530.0,46.5716,46.6692,46.5018,46.6483,64530.0
2015-06-16 15:30:00,66.86,67.01,66.79,67.0,249993.0,46.6483,46.753,46.5995,46.746,249993.0
2015-06-17 09:30:00,67.07,67.23,66.59,66.77,69364.0,46.7948,46.9065,46.4599,46.5855,69364.0
2015-06-17 10:00:00,66.77,66.81,66.58,66.69,88759.0,46.5855,46.6134,46.4529,46.5297,88759.0
2015-06-17 10:30:00,66.67,66.8,66.67,66.8,44687.0,46.5157,46.6064,46.5157,46.6064,44687.0
2015-06-17 11:00:00,66.79,66.84,66.75,66.75,31584.0,46.5995,46.6344,46.5716,46.5716,31584.0
2015-06-17 11:30:00,66.75,66.83,66.61,66.61,47712.0,46.5716,46.6274,46.4739,46.4739,47712.0
2015-06-17 12:00:00,66.61,66.63,66.47,66.49,42220.0,46.4739,46.4878,46.3762,46.3902,42220.0
2015-06-17 12:30:00,66.48,66.56,66.48,66.56,42902.0,46.3832,46.439,46.3832,46.439,42902.0
2015-06-17 13:00:00,66.54,66.63,66.5,66.63,27765.0,46.425,46.4878,46.3971,46.4878,27765.0
2015-06-17 13:30:00,66.61,66.7,66.6,66.7,39909.0,46.4739,46.5367,46.4669,46.5367,39909.0
2015-06-17 14:00:00,66.68,67.58,66.62,67.09,77747.0,46.5227,47.1507,46.4809,46.8088,77747.0
2015-06-17 14:30:00,67.05,67.71,67.03,67.63,88406.0,46.7809,47.2414,46.7669,47.1855,88406.0
2015-06-17 15:00:00,67.65,67.69,67.53,67.59,125901.0,47.1995,47.2274,47.1158,47.1576,125901.0
2015-06-17 15:30:00,67.57,67.73,67.44,67.67,189900.0,47.1437,47.2553,47.053,47.2134,189900.0
2015-06-18 09:30:00,67.49,68.94,67.48,68.65,240524.0,47.0879,48.0995,47.0809,47.8972,240524.0
2015-06-18 10:00:00,68.66,68.82,68.57,68.6,97208.0,47.9042,48.0158,47.8414,47.8623,97208.0
2015-06-18 10:30:00,68.62,68.72,68.6,68.65,81684.0,47.8763,47.946,47.8623,47.8972,81684.0
2015-06-18 11:00:00,68.64,68.78,68.62,68.71,88865.0,47.8902,47.9879,47.8763,47.9391,88865.0
2015-06-18 11:30:00,68.72,68.88,68.68,68.88,63754.0,47.946,48.0577,47.9181,48.0577,63754.0
2015-06-18 12:00:00,68.86,69.12,68.85,68.99,78596.0,48.0437,48.2251,48.0367,48.1344,78596.0
2015-06-18 12:30:00,69.01,69.07,68.85,68.85,83603.0,48.1484,48.1902,48.0367,48.0367,83603.0
2015-06-18 13:00:00,68.82,68.95,68.62,68.83,81117.0,48.0158,48.1065,47.8763,48.0228,81117.0
2015-06-18 13:30:00,68.8,68.91,68.57,68.66,50811.0,48.0018,48.0786,47.8414,47.9042,50811.0
2015-06-18 14:00:00,68.64,68.86,68.51,68.84,61519.0,47.8902,48.0437,47.7995,48.0298,61519.0
2015-06-18 14:30:00,68.84,68.86,68.61,68.65,70426.0,48.0298,48.0437,47.8693,47.8972,70426.0
2015-06-18 15:00:00,68.65,68.75,68.59,68.68,112641.0,47.8972,47.967,47.8553,47.9181,112641.0
2015-06-18 15:30:00,68.67,68.84,68.63,68.77,236384.0,47.9111,48.0298,47.8832,47.9809,236384.0
2015-06-19 09:30:00,68.5,68.5,67.6,68.26,74635.0,47.7925,47.7925,47.1646,47.6251,74635.0
2015-06-19 10:00:00,68.24,68.34,68.09,68.26,63271.0,47.6111,47.6809,47.5065,47.6251,63271.0
2015-06-19 10:30:00,68.24,68.49,68.24,68.35,71899.0,47.6111,47.7856,47.6111,47.6879,71899.0
2015-06-19 11:00:00,68.33,68.36,68.17,68.22,28380.0,47.6739,47.6949,47.5623,47.5972,28380.0
2015-06-19 11:30:00,68.22,68.23,67.99,68.11,55311.0,47.5972,47.6042,47.4367,47.5204,55311.0
2015-06-19 12:00:00,68.1,68.15,68.04,68.05,35647.0,47.5135,47.5483,47.4716,47.4786,35647.0
2015-06-19 12:30:00,68.03,68.36,68.02,68.31,22011.0,47.4646,47.6949,47.4576,47.66,22011.0
2015-06-19 13:00:00,68.28,68.29,68.02,68.05,75616.0,47.639,47.646,47.4576,47.4786,75616.0
2015-06-19 13:30:00,68.06,68.1,67.9,67.91,62281.0,47.4855,47.5135,47.3739,47.3809,62281.0
2015-06-19 14:00:00,67.91,67.95,67.82,67.92,36112.0,47.3809,47.4088,47.3181,47.3879,36112.0
2015-06-19 14:30:00,67.94,68.05,67.92,68.05,28994.0,47.4018,47.4786,47.3879,47.4786,28994.0
2015-06-19 15:00:00,68.03,68.03,67.9,67.9,33715.0,47.4646,47.4646,47.3739,47.3739,33715.0
2015-06-19 15:30:00,67.9,68.03,67.86,67.92,198149.0,47.3739,47.4646,47.346,47.3879,198149.0
2015-06-22 09:30:00,68.09,68.5,67.8,68.05,16386.0,47.5065,47.7925,47.3041,47.4786,16386.0
2015-06-22 10:00:00,68.07,68.22,67.84,67.84,28960.0,47.4925,47.5972,47.3321,47.3321,28960.0
2015-06-22 10:30:00,67.9,68.46,67.9,68.46,36243.0,47.3739,47.7646,47.3739,47.7646,36243.0
2015-06-22 11:00:00,68.46,68.5,68.22,68.36,46451.0,47.7646,47.7925,47.5972,47.6949,46451.0
2015-06-22 11:30:00,68.36,68.41,68.15,68.15,13366.0,47.6949,47.7297,47.5483,47.5483,13366.0
2015-06-22 12:00:00,68.17,68.21,67.94,68.01,12584.0,47.5623,47.5902,47.4018,47.4507,12584.0
2015-06-22 12:30:00,68.04,68.06,67.89,67.91,15005.0,47.4716,47.4855,47.3669,47.3809,15005.0
2015-06-22 13:00:00,67.9,68.13,67.9,68.06,23317.0,47.3739,47.5344,47.3739,47.4855,23317.0
2015-06-22 13:30:00,68.06,68.13,67.98,68.03,15996.0,47.4855,47.5344,47.4297,47.4646,15996.0
2015-06-22 14:00:00,68.02,68.1,67.99,68.04,26958.0,47.4576,47.5135,47.4367,47.4716,26958.0
2015-06-22 14:30:00,68.04,68.09,68.0,68.02,12063.0,47.4716,47.5065,47.4437,47.4576,12063.0
2015-06-22 15:00:00,68.01,68.01,67.74,67.76,34940.0,47.4507,47.4507,47.2623,47.2762,34940.0
2015-06-22 15:30:00,67.8,67.83,67.47,67.55,114733.0,47.3041,47.3251,47.0739,47.1297,114733.0
2015-06-23 09:30:00,67.47,67.7,67.06,67.22,31654.0,47.0739,47.2344,46.7878,46.8995,31654.0
2015-06-23 10:00:00,67.28,67.29,66.87,67.08,39283.0,46.9413,46.9483,46.6553,46.8018,39283.0
2015-06-23 10:30:00,67.06,67.41,66.96,67.35,24469.0,46.7878,47.032,46.7181,46.9902,24469.0
2015-06-23 11:00:00,67.36,67.55,67.36,67.43,22950.0,46.9972,47.1297,46.9972,47.046,22950.0
2015-06-23 11:30:00,67.44,67.53,67.34,67.34,57605.0,47.053,47.1158,46.9832,46.9832,57605.0
2015-06-23 12:00:00,67.33,67.34,67.1,67.14,29089.0,46.9762,46.9832,46.8158,46.8437,29089.0
2015-06-23 12:30:00,67.13,67.21,67.11,67.14,14914.0,46.8367,46.8925,46.8227,46.8437,14914.0
2015-06-23 13:00:00,67.13,67.15,66.97,66.97,31131.0,46.8367,46.8506,46.7251,46.7251,31131.0
2015-06-23 13:30:00,66.97,67.26,66.95,67.18,23888.0,46.7251,46.9274,46.7111,46.8716,23888.0
2015-06-23 14:00:00,67.16,67.27,67.15,67.2,22675.0,46.8576,46.9344,46.8506,46.8855,22675.0
2015-06-23 14:30:00,67.19,67.27,67.16,67.19,40049.0,46.8785,46.9344,46.8576,46.8785,40049.0
2015-06-23 15:00:00,67.18,67.18,66.83,66.84,75509.0,46.8716,46.8716,46.6274,46.6344,75509.0
2015-06-23 15:30:00,66.84,66.88,66.74,66.8,233074.0,46.6344,46.6623,46.5646,46.6064,233074.0
2015-06-24 09:30:00,67.0,67.15,66.82,67.02,35693.0,46.746,46.8506,46.6204,46.7599,35693.0
2015-06-24 10:00:00,66.95,67.17,66.94,67.13,32064.0,46.7111,46.8646,46.7041,46.8367,32064.0
2015-06-24 10:30:00,67.15,67.25,67.09,67.18,18715.0,46.8506,46.9204,46.8088,46.8716,18715.0
2015-06-24 11:00:00,67.17,67.17,66.79,66.84,15692.0,46.8646,46.8646,46.5995,46.6344,15692.0
2015-06-24 11:30:00,66.79,66.85,66.66,66.66,11670.0,46.5995,46.6413,46.5088,46.5088,11670.0
2015-06-24 12:00:00,66.66,66.7,66.58,66.67,15453.0,46.5088,46.5367,46.4529,46.5157,15453.0
2015-06-24 12:30:00,66.66,66.66,66.52,66.56,13397.0,46.5088,46.5088,46.4111,46.439,13397.0
2015-06-24 13:00:00,66.57,66.61,66.43,66.43,15854.0,46.446,46.4739,46.3483,46.3483,15854.0
2015-06-24 13:30:00,66.45,66.56,66.39,66.51,13731.0,46.3622,46.439,46.3204,46.4041,13731.0
2015-06-24 14:00:00,66.52,66.59,66.42,66.45,27935.0,46.4111,46.4599,46.3413,46.3622,27935.0
2015-06-24 14:30:00,66.45,66.54,66.45,66.5,25714.0,46.3622,46.425,46.3622,46.3971,25714.0
2015-06-24 15:00:00,66.51,66.59,66.44,66.57,24292.0,46.4041,46.4599,46.3553,46.446,24292.0
2015-06-24 15:30:00,66.56,66.61,66.42,66.45,79427.0,46.439,46.4739,46.3413,46.3622,79427.0
2015-06-25 09:30:00,66.29,66.63,66.01,66.56,35464.0,46.2506,46.4878,46.0553,46.439,35464.0
2015-06-25 10:00:00,66.5,66.6,66.35,66.5,22346.0,46.3971,46.4669,46.2925,46.3971,22346.0
2015-06-25 10:30:00,66.5,66.61,66.38,66.41,37704.0,46.3971,46.4739,46.3134,46.3343,37704.0
2015-06-25 11:00:00,66.41,66.47,66.25,66.36,72766.0,46.3343,46.3762,46.2227,46.2995,72766.0
2015-06-25 11:30:00,66.35,66.41,66.23,66.4,43719.0,46.2925,46.3343,46.2088,46.3274,43719.0
2015-06-25 12:00:00,66.37,66.47,66.37,66.37,15626.0,46.3064,46.3762,46.3064,46.3064,15626.0
2015-06-25 12:30:00,66.39,66.41,66.23,66.28,37880.0,46.3204,46.3343,46.2088,46.2436,37880.0
2015-06-25 13:00:00,66.27,66.4,66.27,66.37,12607.0,46.2367,46.3274,46.2367,46.3064,12607.0
2015-06-25 13:30:00,66.39,66.44,66.28,66.4,20963.0,46.3204,46.3553,46.2436,46.3274,20963.0
2015-06-25 14:00:00,66.41,66.41,66.2,66.24,16683.0,46.3343,46.3343,46.1878,46.2157,16683.0
2015-06-25 14:30:00,66.22,66.44,66.21,66.37,17232.0,46.2018,46.3553,46.1948,46.3064,17232.0
2015-06-25 15:00:00,66.37,66.47,66.32,66.37,117290.0,46.3064,46.3762,46.2715,46.3064,117290.0
2015-06-25 15:30:00,66.38,66.39,66.2,66.22,125639.0,46.3134,46.3204,46.1878,46.2018,125639.0
2015-06-26 09:30:00,66.33,66.33,65.97,66.17,23929.0,46.2785,46.2785,46.0274,46.1669,23929.0
2015-06-26 10:00:00,66.14,66.33,66.04,66.21,21870.0,46.146,46.2785,46.0762,46.1948,21870.0
2015-06-26 10:30:00,66.23,66.44,66.12,66.38,15424.0,46.2088,46.3553,46.132,46.3134,15424.0
2015-06-26 11:00:00,66.35,66.81,66.32,66.71,20256.0,46.2925,46.6134,46.2715,46.5437,20256.0
2015-06-26 11:30:00,66.66,66.72,66.5,66.53,13771.0,46.5088,46.5506,46.3971,46.4181,13771.0
2015-06-26 12:00:00,66.52,66.58,66.49,66.5,10914.0,46.4111,46.4529,46.3902,46.3971,10914.0
2015-06-26 12:30:00,66.48,66.56,66.24,66.29,17416.0,46.3832,46.439,46.2157,46.2506,17416.0
2015-06-26 13:00:00,66.26,66.41,66.11,66.22,15623.0,46.2297,46.3343,46.125,46.2018,15623.0
2015-06-26 13:30:00,66.22,66.38,66.2,66.3,15904.0,46.2018,46.3134,46.1878,46.2576,15904.0
2015-06-26 14:00:00,66.28,66.31,66.16,66.19,24482.0,46.2436,46.2646,46.1599,46.1808,24482.0
2015-06-26 14:30:00,66.18,66.2,66.11,66.12,22124.0,46.1739,46.1878,46.125,46.132,22124.0
2015-06-26 15:00:00,66.14,66.24,66.09,66.19,34087.0,46.146,46.2157,46.1111,46.1808,34087.0
2015-06-26 15:30:00,66.18,66.55,66.14,66.52,145095.0,46.1739,46.432,46.146,46.4111,145095.0
2015-06-29 09:30:00,66.36,67.07,66.36,67.02,100905.0,46.2995,46.7948,46.2995,46.7599,100905.0
2015-06-29 10:00:00,66.95,67.24,66.9,67.19,48773.0,46.7111,46.9134,46.6762,46.8785,48773.0
2015-06-29 10:30:00,67.18,67.36,67.04,67.33,33684.0,46.8716,46.9972,46.7739,46.9762,33684.0
2015-06-29 11:00:00,67.3,67.3,66.86,66.89,44772.0,46.9553,46.9553,46.6483,46.6692,44772.0
2015-06-29 11:30:00,66.88,66.91,66.74,66.83,61036.0,46.6623,46.6832,46.5646,46.6274,61036.0
2015-06-29 12:00:00,66.88,66.92,66.64,66.68,15866.0,46.6623,46.6902,46.4948,46.5227,15866.0
2015-06-29 12:30:00,66.69,66.69,66.38,66.41,16681.0,46.5297,46.5297,46.3134,46.3343,16681.0
2015-06-29 13:00:00,66.43,66.48,66.26,66.42,21173.0,46.3483,46.3832,46.2297,46.3413,21173.0
2015-06-29 13:30:00,66.42,66.52,66.37,66.42,25133.0,46.3413,46.4111,46.3064,46.3413,25133.0
2015-06-29 14:00:00,66.42,66.45,66.15,66.19,27225.0,46.3413,46.3622,46.1529,46.1808,27225.0
2015-06-29 14:30:00,66.19,66.27,66.07,66.18,33993.0,46.1808,46.2367,46.0971,46.1739,33993.0
2015-06-29 15:00:00,66.13,66.18,65.99,66.04,37042.0,46.139,46.1739,46.0413,46.0762,37042.0
2015-06-29 15:30:00,66.02,66.11,65.75,65.82,277194.0,46.0622,46.125,45.8739,45.9227,277194.0
2015-06-30 09:30:00,66.13,66.64,65.66,66.47,94681.0,46.139,46.4948,45.8111,46.3762,94681.0
2015-06-30 10:00:00,66.47,66.51,66.04,66.09,51190.0,46.3762,46.4041,46.0762,46.1111,51190.0
2015-06-30 10:30:00,66.07,66.13,65.81,66.02,128484.0,46.0971,46.139,45.9157,46.0622,128484.0
2015-06-30 11:00:00,66.0,66.42,65.99,66.3,112881.0,46.0483,46.3413,46.0413,46.2576,112881.0
2015-06-30 11:30:00,66.27,66.28,66.07,66.12,118068.0,46.2367,46.2436,46.0971,46.132,118068.0
2015-06-30 12:00:00,66.12,66.32,66.01,66.07,62592.0,46.132,46.2715,46.0553,46.0971,62592.0
2015-06-30 12:30:00,66.09,66.16,66.02,66.16,53882.0,46.1111,46.1599,46.0622,46.1599,53882.0
2015-06-30 13:00:00,66.17,66.35,66.14,66.34,79098.0,46.1669,46.2925,46.146,46.2855,79098.0
2015-06-30 13:30:00,66.34,66.6,66.34,66.58,150586.0,46.2855,46.4669,46.2855,46.4529,150586.0
2015-06-30 14:00:00,66.59,67.18,66.55,66.92,183690.0,46.4599,46.8716,46.432,46.6902,183690.0
2015-06-30 14:30:00,66.95,66.97,66.64,66.8,111582.0,46.7111,46.7251,46.4948,46.6064,111582.0
2015-06-30 15:00:00,66.81,66.84,66.55,66.67,183306.0,46.6134,46.6344,46.432,46.5157,183306.0
2015-06-30 15:30:00,66.68,66.86,66.54,66.66,234622.0,46.5227,46.6483,46.425,46.5088,234622.0
2015-07-01 09:30:00,67.06,67.06,66.08,66.48,80062.0,46.7878,46.7878,46.1041,46.3832,80062.0
2015-07-01 10:00:00,66.46,67.19,66.41,67.08,251820.0,46.3692,46.8785,46.3343,46.8018,251820.0
2015-07-01 10:30:00,67.09,67.56,66.96,67.56,386214.0,46.8088,47.1367,46.7181,47.1367,386214.0
2015-07-01 11:00:00,67.54,67.62,67.15,67.42,220248.0,47.1227,47.1786,46.8506,47.039,220248.0
2015-07-01 11:30:00,67.43,67.86,67.41,67.8,104772.0,47.046,47.346,47.032,47.3041,104772.0
2015-07-01 12:00:00,67.82,68.07,67.7,68.05,99648.0,47.3181,47.4925,47.2344,47.4786,99648.0
2015-07-01 12:30:00,68.05,68.18,67.82,67.94,131560.0,47.4786,47.5693,47.3181,47.4018,131560.0
2015-07-01 13:00:00,67.94,68.38,67.9,68.27,55609.0,47.4018,47.7088,47.3739,47.6321,55609.0
2015-07-01 13:30:00,68.26,68.43,67.96,67.97,100221.0,47.6251,47.7437,47.4158,47.4228,100221.0
2015-07-01 14:00:00,67.97,68.02,67.65,67.74,83579.0,47.4228,47.4576,47.1995,47.2623,83579.0
2015-07-01 14:30:00,67.75,67.9,67.59,67.89,109111.0,47.2693,47.3739,47.1576,47.3669,109111.0
2015-07-01 15:00:00,67.89,68.27,67.84,68.24,97252.0,47.3669,47.6321,47.3321,47.6111,97252.0
2015-07-01 15:30:00,68.25,68.62,68.11,68.45,326034.0,47.6181,47.8763,47.5204,47.7577,326034.0
2015-07-02 09:30:00,68.8,69.46,68.27,68.68,73554.0,48.0018,48.4623,47.6321,47.9181,73554.0
2015-07-02 10:00:00,68.62,68.93,68.31,68.9,76955.0,47.8763,48.0925,47.66,48.0716,76955.0
2015-07-02 10:30:00,68.88,69.13,68.76,68.99,163474.0,48.0577,48.2321,47.9739,48.1344,163474.0
2015-07-02 11:00:00,68.95,69.05,68.74,69.01,73320.0,48.1065,48.1763,47.96,48.1484,73320.0
2015-07-02 11:30:00,69.0,69.09,68.64,68.88,72500.0,48.1414,48.2042,47.8902,48.0577,72500.0
2015-07-02 12:00:00,68.9,69.04,68.74,68.97,43584.0,48.0716,48.1693,47.96,48.1205,43584.0
2015-07-02 12:30:00,68.98,69.12,68.8,69.1,60074.0,48.1274,48.2251,48.0018,48.2112,60074.0
2015-07-02 13:00:00,69.1,69.1,68.83,69.02,36689.0,48.2112,48.2112,48.0228,48.1553,36689.0
2015-07-02 13:30:00,68.99,69.08,68.7,68.84,64745.0,48.1344,48.1972,47.9321,48.0298,64745.0
2015-07-02 14:00:00,68.85,68.95,68.72,68.93,67140.0,48.0367,48.1065,47.946,48.0925,67140.0
2015-07-02 14:30:00,68.93,68.97,68.82,68.88,73911.0,48.0925,48.1205,48.0158,48.0577,73911.0
2015-07-02 15:00:00,68.89,69.24,68.87,69.05,153747.0,48.0646,48.3088,48.0507,48.1763,153747.0
2015-07-02 15:30:00,69.04,69.04,68.78,68.95,168958.0,48.1693,48.1693,47.9879,48.1065,168958.0
2015-07-06 09:30:00,68.76,68.91,68.52,68.69,82931.0,47.9739,48.0786,47.8065,47.9251,82931.0
2015-07-06 10:00:00,68.7,68.81,68.64,68.72,83932.0,47.9321,48.0088,47.8902,47.946,83932.0
2015-07-06 10:30:00,68.74,68.99,68.68,68.9,103849.0,47.96,48.1344,47.9181,48.0716,103849.0
2015-07-06 11:00:00,68.91,68.94,68.77,68.79,49881.0,48.0786,48.0995,47.9809,47.9949,49881.0
2015-07-06 11:30:00,68.8,68.89,68.7,68.8,45570.0,48.0018,48.0646,47.9321,48.0018,45570.0
2015-07-06 12:00:00,68.8,68.92,68.75,68.83,37629.0,48.0018,48.0856,47.967,48.0228,37629.0
2015-07-06 12:30:00,68.85,68.91,68.75,68.81,31723.0,48.0367,48.0786,47.967,48.0088,31723.0
2015-07-06 13:00:00,68.87,69.07,68.72,68.77,24680.0,48.0507,48.1902,47.946,47.9809,24680.0
2015-07-06 13:30:00,68.75,68.79,68.6,68.79,21403.0,47.967,47.9949,47.8623,47.9949,21403.0
2015-07-06 14:00:00,68.75,68.78,68.62,68.63,47347.0,47.967,47.9879,47.8763,47.8832,47347.0
2015-07-06 14:30:00,68.66,68.67,68.5,68.66,38120.0,47.9042,47.9111,47.7925,47.9042,38120.0
2015-07-06 15:00:00,68.66,68.71,68.56,68.57,51507.0,47.9042,47.9391,47.8344,47.8414,51507.0
2015-07-06 15:30:00,68.58,68.84,68.56,68.82,160419.0,47.8484,48.0298,47.8344,48.0158,160419.0
2015-07-07 09:30:00,69.0,69.83,68.81,69.83,72901.0,48.1414,48.7205,48.0088,48.7205,72901.0
2015-07-07 10:00:00,69.75,69.75,69.08,69.09,75847.0,48.6647,48.6647,48.1972,48.2042,75847.0
2015-07-07 10:30:00,69.07,69.11,68.86,69.07,70866.0,48.1902,48.2181,48.0437,48.1902,70866.0
2015-07-07 11:00:00,69.06,69.09,68.76,68.89,65240.0,48.1832,48.2042,47.9739,48.0646,65240.0
2015-07-07 11:30:00,68.9,68.9,68.59,68.78,59347.0,48.0716,48.0716,47.8553,47.9879,59347.0
2015-07-07 12:00:00,68.78,68.79,68.68,68.71,57233.0,47.9879,47.9949,47.9181,47.9391,57233.0
2015-07-07 12:30:00,68.71,69.01,68.69,68.97,68466.0,47.9391,48.1484,47.9251,48.1205,68466.0
2015-07-07 13:00:00,68.95,69.03,68.86,68.9,31742.0,48.1065,48.1623,48.0437,48.0716,31742.0
2015-07-07 13:30:00,68.9,69.01,68.77,68.8,30698.0,48.0716,48.1484,47.9809,48.0018,30698.0
2015-07-07 14:00:00,68.82,68.89,68.61,68.67,40492.0,48.0158,48.0646,47.8693,47.9111,40492.0
2015-07-07 14:30:00,68.69,69.11,68.66,69.07,39443.0,47.9251,48.2181,47.9042,48.1902,39443.0
2015-07-07 15:00:00,69.07,69.14,68.99,69.05,34054.0,48.1902,48.2391,48.1344,48.1763,34054.0
2015-07-07 15:30:00,69.07,69.11,68.88,69.0,136533.0,48.1902,48.2181,48.0577,48.1414,136533.0
2015-07-08 09:30:00,68.56,69.05,68.37,68.85,33703.0,47.8344,48.1763,47.7018,48.0367,33703.0
2015-07-08 10:00:00,68.82,68.86,68.42,68.52,46289.0,48.0158,48.0437,47.7367,47.8065,46289.0
2015-07-08 10:30:00,68.5,68.89,68.44,68.86,28180.0,47.7925,48.0646,47.7507,48.0437,28180.0
2015-07-08 11:00:00,68.86,68.91,68.65,68.67,26956.0,48.0437,48.0786,47.8972,47.9111,26956.0
2015-07-08 11:30:00,68.66,68.76,68.58,68.68,39494.0,47.9042,47.9739,47.8484,47.9181,39494.0
2015-07-08 12:00:00,68.68,68.79,68.65,68.75,17538.0,47.9181,47.9949,47.8972,47.967,17538.0
2015-07-08 12:30:00,68.75,68.92,68.68,68.9,14148.0,47.967,48.0856,47.9181,48.0716,14148.0
2015-07-08 13:00:00,68.89,69.01,68.84,68.96,17355.0,48.0646,48.1484,48.0298,48.1135,17355.0
2015-07-08 13:30:00,68.97,69.0,68.85,68.93,16742.0,48.1205,48.1414,48.0367,48.0925,16742.0
2015-07-08 14:00:00,68.89,68.97,68.77,68.92,35063.0,48.0646,48.1205,47.9809,48.0856,35063.0
2015-07-08 14:30:00,68.91,68.92,68.59,68.65,42333.0,48.0786,48.0856,47.8553,47.8972,42333.0
2015-07-08 15:00:00,68.64,68.82,68.63,68.64,31376.0,47.8902,48.0158,47.8832,47.8902,31376.0
2015-07-08 15:30:00,68.61,68.88,68.57,68.77,73161.0,47.8693,48.0577,47.8414,47.9809,73161.0
2015-07-09 09:30:00,68.77,69.56,68.64,68.65,42816.0,47.9809,48.5321,47.8902,47.8972,42816.0
2015-07-09 10:00:00,68.69,68.69,68.39,68.42,45460.0,47.9251,47.9251,47.7158,47.7367,45460.0
2015-07-09 10:30:00,68.42,68.73,68.42,68.66,32828.0,47.7367,47.953,47.7367,47.9042,32828.0
2015-07-09 11:00:00,68.64,68.76,68.5,68.62,54161.0,47.8902,47.9739,47.7925,47.8763,54161.0
2015-07-09 11:30:00,68.66,68.71,68.5,68.64,40995.0,47.9042,47.9391,47.7925,47.8902,40995.0
2015-07-09 12:00:00,68.61,68.75,68.59,68.72,34376.0,47.8693,47.967,47.8553,47.946,34376.0
2015-07-09 12:30:00,68.74,68.78,68.58,68.63,29120.0,47.96,47.9879,47.8484,47.8832,29120.0
2015-07-09 13:00:00,68.63,68.63,68.2,68.26,50609.0,47.8832,47.8832,47.5832,47.6251,50609.0
2015-07-09 13:30:00,68.27,68.28,67.78,67.79,61196.0,47.6321,47.639,47.2902,47.2972,61196.0
2015-07-09 14:00:00,67.79,68.02,67.78,67.88,35544.0,47.2972,47.4576,47.2902,47.36,35544.0
2015-07-09 14:30:00,67.88,68.08,67.7,68.05,53654.0,47.36,47.4995,47.2344,47.4786,53654.0
2015-07-09 15:00:00,68.06,68.1,68.0,68.0,60491.0,47.4855,47.5135,47.4437,47.4437,60491.0
2015-07-09 15:30:00,68.0,68.06,67.91,67.91,120871.0,47.4437,47.4855,47.3809,47.3809,120871.0
2015-07-10 09:30:00,68.2,68.65,67.82,68.52,63198.0,47.5832,47.8972,47.3181,47.8065,63198.0
2015-07-10 10:00:00,68.55,68.95,68.55,68.93,69239.0,47.8274,48.1065,47.8274,48.0925,69239.0
2015-07-10 10:30:00,68.96,69.05,68.66,68.79,43876.0,48.1135,48.1763,47.9042,47.9949,43876.0
2015-07-10 11:00:00,68.76,69.31,68.75,69.3,46979.0,47.9739,48.3577,47.967,48.3507,46979.0
2015-07-10 11:30:00,69.25,69.35,69.14,69.31,44244.0,48.3158,48.3856,48.2391,48.3577,44244.0
2015-07-10 12:00:00,69.32,69.36,69.26,69.31,53008.0,48.3647,48.3926,48.3228,48.3577,53008.0
2015-07-10 12:30:00,69.3,69.3,69.04,69.13,54354.0,48.3507,48.3507,48.1693,48.2321,54354.0
2015-07-10 13:00:00,69.13,69.17,68.99,69.16,91770.0,48.2321,48.26,48.1344,48.253,91770.0
2015-07-10 13:30:00,69.15,69.28,69.01,69.03,25597.0,48.246,48.3367,48.1484,48.1623,25597.0
2015-07-10 14:00:00,69.0,69.02,68.91,68.97,70654.0,48.1414,48.1553,48.0786,48.1205,70654.0
2015-07-10 14:30:00,68.96,69.0,68.75,68.8,58113.0,48.1135,48.1414,47.967,48.0018,58113.0
2015-07-10 15:00:00,68.81,68.97,68.81,68.91,52229.0,48.0088,48.1205,48.0088,48.0786,52229.0
2015-07-10 15:30:00,68.9,69.15,68.88,69.1,342965.0,48.0716,48.246,48.0577,48.2112,342965.0
2015-07-13 09:30:00,69.63,69.77,68.62,68.62,196681.0,48.5809,48.6786,47.8763,47.8763,196681.0
2015-07-13 10:00:00,68.64,69.0,68.51,68.54,76922.0,47.8902,48.1414,47.7995,47.8204,76922.0
2015-07-13 10:30:00,68.54,68.54,68.13,68.2,96910.0,47.8204,47.8204,47.5344,47.5832,96910.0
2015-07-13 11:00:00,68.2,68.4,68.17,68.28,74225.0,47.5832,47.7228,47.5623,47.639,74225.0
2015-07-13 11:30:00,68.28,68.28,67.8,67.82,30135.0,47.639,47.639,47.3041,47.3181,30135.0
2015-07-13 12:00:00,67.84,68.01,67.69,67.93,59824.0,47.3321,47.4507,47.2274,47.3948,59824.0
2015-07-13 12:30:00,67.94,67.94,67.67,67.83,38792.0,47.4018,47.4018,47.2134,47.3251,38792.0
2015-07-13 13:00:00,67.83,68.18,67.83,68.14,60181.0,47.3251,47.5693,47.3251,47.5414,60181.0
2015-07-13 13:30:00,68.14,68.28,68.1,68.16,48600.0,47.5414,47.639,47.5135,47.5553,48600.0
2015-07-13 14:00:00,68.17,68.28,68.12,68.2,39558.0,47.5623,47.639,47.5274,47.5832,39558.0
2015-07-13 14:30:00,68.2,68.28,68.17,68.25,51620.0,47.5832,47.639,47.5623,47.6181,51620.0
2015-07-13 15:00:00,68.25,68.36,68.17,68.17,127124.0,47.6181,47.6949,47.5623,47.5623,127124.0
2015-07-13 15:30:00,68.18,68.52,68.18,68.45,143839.0,47.5693,47.8065,47.5693,47.7577,143839.0
2015-07-14 09:30:00,68.3,68.49,67.8,68.1,146796.0,47.653,47.7856,47.3041,47.5135,146796.0
2015-07-14 10:00:00,68.08,68.29,67.67,68.03,90591.0,47.4995,47.646,47.2134,47.4646,90591.0
2015-07-14 10:30:00,68.01,68.42,67.94,68.34,82454.0,47.4507,47.7367,47.4018,47.6809,82454.0
2015-07-14 11:00:00,68.35,68.64,68.23,68.53,75007.0,47.6879,47.8902,47.6042,47.8135,75007.0
2015-07-14 11:30:00,68.53,68.95,68.52,68.8,136007.0,47.8135,48.1065,47.8065,48.0018,136007.0
2015-07-14 12:00:00,68.82,69.12,68.82,69.05,71400.0,48.0158,48.2251,48.0158,48.1763,71400.0
2015-07-14 12:30:00,69.06,69.1,68.65,68.74,90225.0,48.1832,48.2112,47.8972,47.96,90225.0
2015-07-14 13:00:00,68.75,68.82,68.6,68.7,115507.0,47.967,48.0158,47.8623,47.9321,115507.0
2015-07-14 13:30:00,68.7,68.71,68.58,68.62,78080.0,47.9321,47.9391,47.8484,47.8763,78080.0
2015-07-14 14:00:00,68.63,68.86,68.63,68.66,75231.0,47.8832,48.0437,47.8832,47.9042,75231.0
2015-07-14 14:30:00,68.68,68.85,68.63,68.78,76720.0,47.9181,48.0367,47.8832,47.9879,76720.0
2015-07-14 15:00:00,68.77,69.44,68.77,69.32,228352.0,47.9809,48.4484,47.9809,48.3647,228352.0
2015-07-14 15:30:00,69.32,69.36,68.88,68.94,430540.0,48.3647,48.3926,48.0577,48.0995,430540.0
2015-07-15 09:30:00,68.64,68.73,68.24,68.24,1823376.0,47.8902,47.953,47.6111,47.6111,1823376.0
2015-07-15 10:00:00,68.27,68.27,67.85,68.0,2410689.0,47.6321,47.6321,47.339,47.4437,2410689.0
2015-07-15 10:30:00,68.0,68.05,67.9,67.99,567545.0,47.4437,47.4786,47.3739,47.4367,567545.0
2015-07-15 11:00:00,67.99,68.13,67.97,68.01,290695.0,47.4367,47.5344,47.4228,47.4507,290695.0
2015-07-15 11:30:00,68.0,68.03,67.95,68.0,244365.0,47.4437,47.4646,47.4088,47.4437,244365.0
2015-07-15 12:00:00,68.0,68.19,67.96,67.96,125960.0,47.4437,47.5762,47.4158,47.4158,125960.0
2015-07-15 12:30:00,67.96,68.03,67.96,68.01,201668.0,47.4158,47.4646,47.4158,47.4507,201668.0
2015-07-15 13:00:00,68.02,68.1,67.81,67.98,335623.0,47.4576,47.5135,47.3111,47.4297,335623.0
2015-07-15 13:30:00,67.99,68.0,67.9,67.96,80404.0,47.4367,47.4437,47.3739,47.4158,80404.0
2015-07-15 14:00:00,67.96,68.0,67.92,67.99,162941.0,47.4158,47.4437,47.3879,47.4367,162941.0
2015-07-15 14:30:00,67.98,68.0,67.76,67.79,387054.0,47.4297,47.4437,47.2762,47.2972,387054.0
2015-07-15 15:00:00,67.79,67.81,67.6,67.68,334275.0,47.2972,47.3111,47.1646,47.2204,334275.0
2015-07-15 15:30:00,67.67,67.81,67.53,67.66,673794.0,47.2134,47.3111,47.1158,47.2065,673794.0
2015-07-16 09:30:00,67.68,68.03,67.65,67.98,173105.0,47.2204,47.4646,47.1995,47.4297,173105.0
2015-07-16 10:00:00,67.98,68.43,67.98,68.15,339532.0,47.4297,47.7437,47.4297,47.5483,339532.0
2015-07-16 10:30:00,68.17,68.28,68.09,68.2,161218.0,47.5623,47.639,47.5065,47.5832,161218.0
2015-07-16 11:00:00,68.2,68.25,68.07,68.08,150027.0,47.5832,47.6181,47.4925,47.4995,150027.0
2015-07-16 11:30:00,68.1,68.14,67.98,68.04,163886.0,47.5135,47.5414,47.4297,47.4716,163886.0
2015-07-16 12:00:00,68.04,68.17,67.98,68.06,145441.0,47.4716,47.5623,47.4297,47.4855,145441.0
2015-07-16 12:30:00,68.07,68.15,68.03,68.03,64348.0,47.4925,47.5483,47.4646,47.4646,64348.0
2015-07-16 13:00:00,68.03,68.12,68.02,68.1,88076.0,47.4646,47.5274,47.4576,47.5135,88076.0
2015-07-16 13:30:00,68.1,68.14,68.07,68.1,140007.0,47.5135,47.5414,47.4925,47.5135,140007.0
2015-07-16 14:00:00,68.11,68.11,68.02,68.08,165321.0,47.5204,47.5204,47.4576,47.4995,165321.0
2015-07-16 14:30:00,68.07,68.12,68.03,68.04,170034.0,47.4925,47.5274,47.4646,47.4716,170034.0
2015-07-16 15:00:00,68.04,68.15,68.03,68.1,318982.0,47.4716,47.5483,47.4646,47.5135,318982.0
2015-07-16 15:30:00,68.11,68.13,68.0,68.04,544665.0,47.5204,47.5344,47.4437,47.4716,544665.0
2015-07-17 09:30:00,68.1,68.1,67.81,67.93,72408.0,47.5135,47.5135,47.3111,47.3948,72408.0
2015-07-17 10:00:00,67.93,67.96,67.75,67.88,111199.0,47.3948,47.4158,47.2693,47.36,111199.0
2015-07-17 10:30:00,67.9,67.98,67.85,67.87,124115.0,47.3739,47.4297,47.339,47.353,124115.0
2015-07-17 11:00:00,67.87,67.91,67.71,67.79,56247.0,47.353,47.3809,47.2414,47.2972,56247.0
2015-07-17 11:30:00,67.81,67.85,67.72,67.8,60171.0,47.3111,47.339,47.2483,47.3041,60171.0
2015-07-17 12:00:00,67.79,67.8,67.59,67.6,54279.0,47.2972,47.3041,47.1576,47.1646,54279.0
2015-07-17 12:30:00,67.61,67.67,67.51,67.52,54860.0,47.1716,47.2134,47.1018,47.1088,54860.0
2015-07-17 13:00:00,67.52,67.62,67.5,67.6,130056.0,47.1088,47.1786,47.0948,47.1646,130056.0
2015-07-17 13:30:00,67.59,67.65,67.55,67.65,63621.0,47.1576,47.1995,47.1297,47.1995,63621.0
2015-07-17 14:00:00,67.65,67.68,67.59,67.66,76390.0,47.1995,47.2204,47.1576,47.2065,76390.0
2015-07-17 14:30:00,67.67,67.69,67.51,67.51,71000.0,47.2134,47.2274,47.1018,47.1018,71000.0
2015-07-17 15:00:00,67.5,67.65,67.5,67.58,79567.0,47.0948,47.1995,47.0948,47.1507,79567.0
2015-07-17 15:30:00,67.57,67.77,67.54,67.71,250431.0,47.1437,47.2832,47.1227,47.2414,250431.0
2015-07-20 09:30:00,67.82,67.99,67.5,67.55,74692.0,47.3181,47.4367,47.0948,47.1297,74692.0
2015-07-20 10:00:00,67.54,67.94,67.54,67.8,83578.0,47.1227,47.4018,47.1227,47.3041,83578.0
2015-07-20 10:30:00,67.79,67.79,67.5,67.5,74646.0,47.2972,47.2972,47.0948,47.0948,74646.0
2015-07-20 11:00:00,67.51,67.67,67.5,67.51,86770.0,47.1018,47.2134,47.0948,47.1018,86770.0
2015-07-20 11:30:00,67.52,67.67,67.51,67.54,89547.0,47.1088,47.2134,47.1018,47.1227,89547.0
2015-07-20 12:00:00,67.55,67.71,67.53,67.6,88483.0,47.1297,47.2414,47.1158,47.1646,88483.0
2015-07-20 12:30:00,67.61,67.84,67.59,67.77,77777.0,47.1716,47.3321,47.1576,47.2832,77777.0
2015-07-20 13:00:00,67.79,67.81,67.67,67.81,65905.0,47.2972,47.3111,47.2134,47.3111,65905.0
2015-07-20 13:30:00,67.81,67.96,67.7,67.74,99322.0,47.3111,47.4158,47.2344,47.2623,99322.0
2015-07-20 14:00:00,67.72,67.74,67.65,67.73,74092.0,47.2483,47.2623,47.1995,47.2553,74092.0
2015-07-20 14:30:00,67.75,67.85,67.66,67.67,38603.0,47.2693,47.339,47.2065,47.2134,38603.0
2015-07-20 15:00:00,67.67,67.82,67.62,67.64,138460.0,47.2134,47.3181,47.1786,47.1925,138460.0
2015-07-20 15:30:00,67.65,67.79,67.6,67.74,236209.0,47.1995,47.2972,47.1646,47.2623,236209.0
2015-07-21 09:30:00,67.79,67.79,67.5,67.51,136492.0,47.2972,47.2972,47.0948,47.1018,136492.0
2015-07-21 10:00:00,67.53,67.53,67.15,67.28,148257.0,47.1158,47.1158,46.8506,46.9413,148257.0
2015-07-21 10:30:00,67.28,67.32,66.92,66.92,170979.0,46.9413,46.9692,46.6902,46.6902,170979.0
2015-07-21 11:00:00,66.95,66.99,66.75,66.82,86135.0,46.7111,46.739,46.5716,46.6204,86135.0
2015-07-21 11:30:00,66.82,67.24,66.82,67.19,73415.0,46.6204,46.9134,46.6204,46.8785,73415.0
2015-07-21 12:00:00,67.19,67.22,66.98,67.02,48550.0,46.8785,46.8995,46.732,46.7599,48550.0
2015-07-21 12:30:00,67.05,67.05,66.84,66.87,99067.0,46.7809,46.7809,46.6344,46.6553,99067.0
2015-07-21 13:00:00,66.87,67.0,66.8,66.8,63393.0,46.6553,46.746,46.6064,46.6064,63393.0
2015-07-21 13:30:00,66.79,67.01,66.75,66.98,194836.0,46.5995,46.753,46.5716,46.732,194836.0
2015-07-21 14:00:00,66.98,66.99,66.84,66.9,128816.0,46.732,46.739,46.6344,46.6762,128816.0
2015-07-21 14:30:00,66.9,66.94,66.71,66.72,105522.0,46.6762,46.7041,46.5437,46.5506,105522.0
2015-07-21 15:00:00,66.73,66.77,66.7,66.7,123756.0,46.5576,46.5855,46.5367,46.5367,123756.0
2015-07-21 15:30:00,66.7,66.71,66.5,66.5,509795.0,46.5367,46.5437,46.3971,46.3971,509795.0
2015-07-22 09:30:00,66.48,66.69,66.29,66.51,88810.0,46.3832,46.5297,46.2506,46.4041,88810.0
2015-07-22 10:00:00,66.53,66.63,66.44,66.46,54964.0,46.4181,46.4878,46.3553,46.3692,54964.0
2015-07-22 10:30:00,66.5,66.55,66.45,66.49,74925.0,46.3971,46.432,46.3622,46.3902,74925.0
2015-07-22 11:00:00,66.48,66.5,66.33,66.34,84346.0,46.3832,46.3971,46.2785,46.2855,84346.0
2015-07-22 11:30:00,66.34,66.48,66.25,66.27,75020.0,46.2855,46.3832,46.2227,46.2367,75020.0
2015-07-22 12:00:00,66.26,66.32,66.25,66.29,116940.0,46.2297,46.2715,46.2227,46.2506,116940.0
2015-07-22 12:30:00,66.28,66.39,66.18,66.34,100485.0,46.2436,46.3204,46.1739,46.2855,100485.0
2015-07-22 13:00:00,66.33,66.54,66.32,66.34,55922.0,46.2785,46.425,46.2715,46.2855,55922.0
2015-07-22 13:30:00,66.34,66.43,66.29,66.36,58376.0,46.2855,46.3483,46.2506,46.2995,58376.0
2015-07-22 14:00:00,66.35,66.4,66.25,66.37,72755.0,46.2925,46.3274,46.2227,46.3064,72755.0
2015-07-22 14:30:00,66.36,66.52,66.35,66.42,116286.0,46.2995,46.4111,46.2925,46.3413,116286.0
2015-07-22 15:00:00,66.42,66.47,66.34,66.35,110245.0,46.3413,46.3762,46.2855,46.2925,110245.0
2015-07-22 15:30:00,66.35,66.38,66.24,66.29,283946.0,46.2925,46.3134,46.2157,46.2506,283946.0
2015-07-23 09:30:00,66.31,66.31,65.69,65.87,80662.0,46.2646,46.2646,45.832,45.9576,80662.0
2015-07-23 10:00:00,65.84,65.89,65.68,65.77,85584.0,45.9367,45.9715,45.825,45.8878,85584.0
2015-07-23 10:30:00,65.77,65.89,65.68,65.81,130329.0,45.8878,45.9715,45.825,45.9157,130329.0
2015-07-23 11:00:00,65.81,65.85,65.71,65.73,93183.0,45.9157,45.9436,45.8459,45.8599,93183.0
2015-07-23 11:30:00,65.72,65.72,65.5,65.66,82955.0,45.8529,45.8529,45.6994,45.8111,82955.0
2015-07-23 12:00:00,65.65,65.67,65.28,65.28,46793.0,45.8041,45.818,45.5459,45.5459,46793.0
2015-07-23 12:30:00,65.29,65.56,65.25,65.31,100920.0,45.5529,45.7413,45.525,45.5669,100920.0
2015-07-23 13:00:00,65.31,65.34,65.15,65.19,92978.0,45.5669,45.5878,45.4552,45.4831,92978.0
2015-07-23 13:30:00,65.2,65.42,65.18,65.34,85410.0,45.4901,45.6436,45.4762,45.5878,85410.0
2015-07-23 14:00:00,65.34,65.46,65.19,65.31,115943.0,45.5878,45.6715,45.4831,45.5669,115943.0
2015-07-23 14:30:00,65.31,65.37,65.11,65.12,71412.0,45.5669,45.6087,45.4273,45.4343,71412.0
2015-07-23 15:00:00,65.12,65.19,64.99,65.03,127177.0,45.4343,45.4831,45.3436,45.3715,127177.0
2015-07-23 15:30:00,65.04,65.31,65.03,65.3,309600.0,45.3785,45.5669,45.3715,45.5599,309600.0
2015-07-24 09:30:00,65.52,65.69,65.16,65.51,48781.0,45.7134,45.832,45.4622,45.7064,48781.0
2015-07-24 10:00:00,65.55,65.66,65.32,65.5,73564.0,45.7343,45.8111,45.5738,45.6994,73564.0
2015-07-24 10:30:00,65.48,65.54,65.36,65.41,84615.0,45.6855,45.7273,45.6018,45.6366,84615.0
2015-07-24 11:00:00,65.44,65.56,65.32,65.48,88869.0,45.6576,45.7413,45.5738,45.6855,88869.0
2015-07-24 11:30:00,65.51,65.54,65.25,65.3,86300.0,45.7064,45.7273,45.525,45.5599,86300.0
2015-07-24 12:00:00,65.29,65.49,65.29,65.41,58191.0,45.5529,45.6925,45.5529,45.6366,58191.0
2015-07-24 12:30:00,65.41,65.41,65.22,65.25,54284.0,45.6366,45.6366,45.5041,45.525,54284.0
2015-07-24 13:00:00,65.27,65.41,65.24,65.38,62584.0,45.539,45.6366,45.518,45.6157,62584.0
2015-07-24 13:30:00,65.38,65.44,65.19,65.19,82070.0,45.6157,45.6576,45.4831,45.4831,82070.0
2015-07-24 14:00:00,65.19,65.27,65.02,65.24,117815.0,45.4831,45.539,45.3645,45.518,117815.0
2015-07-24 14:30:00,65.24,65.3,65.11,65.26,86904.0,45.518,45.5599,45.4273,45.532,86904.0
2015-07-24 15:00:00,65.28,65.41,65.22,65.28,105474.0,45.5459,45.6366,45.5041,45.5459,105474.0
2015-07-24 15:30:00,65.29,65.34,65.12,65.2,206146.0,45.5529,45.5878,45.4343,45.4901,206146.0
2015-07-27 09:30:00,65.15,65.4,65.0,65.11,52259.0,45.4552,45.6297,45.3506,45.4273,52259.0
2015-07-27 10:00:00,65.13,65.14,64.96,65.01,120116.0,45.4413,45.4483,45.3227,45.3576,120116.0
2015-07-27 10:30:00,65.0,65.12,64.97,64.98,104127.0,45.3506,45.4343,45.3297,45.3366,104127.0
2015-07-27 11:00:00,64.99,65.11,64.94,64.99,93919.0,45.3436,45.4273,45.3087,45.3436,93919.0
2015-07-27 11:30:00,64.99,65.1,64.96,65.05,60043.0,45.3436,45.4204,45.3227,45.3855,60043.0
2015-07-27 12:00:00,65.05,65.12,64.96,65.06,72132.0,45.3855,45.4343,45.3227,45.3924,72132.0
2015-07-27 12:30:00,65.05,65.16,64.99,65.06,46642.0,45.3855,45.4622,45.3436,45.3924,46642.0
2015-07-27 13:00:00,65.06,65.15,65.02,65.04,57165.0,45.3924,45.4552,45.3645,45.3785,57165.0
2015-07-27 13:30:00,65.04,65.11,64.98,64.99,79682.0,45.3785,45.4273,45.3366,45.3436,79682.0
2015-07-27 14:00:00,64.98,65.05,64.96,65.01,90097.0,45.3366,45.3855,45.3227,45.3576,90097.0
2015-07-27 14:30:00,65.01,65.13,64.93,65.09,74270.0,45.3576,45.4413,45.3017,45.4134,74270.0
2015-07-27 15:00:00,65.08,65.09,64.95,65.02,104681.0,45.4064,45.4134,45.3157,45.3645,104681.0
2015-07-27 15:30:00,65.02,65.07,64.87,65.05,246947.0,45.3645,45.3994,45.2599,45.3855,246947.0
2015-07-28 09:30:00,65.03,65.29,64.5,64.75,73309.0,45.3715,45.5529,45.0017,45.1762,73309.0
2015-07-28 10:00:00,64.69,64.72,64.37,64.39,94506.0,45.1343,45.1552,44.911,44.925,94506.0
2015-07-28 10:30:00,64.36,64.48,64.19,64.39,131631.0,44.9041,44.9878,44.7854,44.925,131631.0
2015-07-28 11:00:00,64.39,64.51,64.16,64.38,103648.0,44.925,45.0087,44.7645,44.918,103648.0
2015-07-28 11:30:00,64.38,64.52,64.34,64.4,97952.0,44.918,45.0157,44.8901,44.932,97952.0
2015-07-28 12:00:00,64.4,64.44,64.2,64.24,66629.0,44.932,44.9599,44.7924,44.8203,66629.0
2015-07-28 12:30:00,64.24,64.57,64.24,64.48,80232.0,44.8203,45.0506,44.8203,44.9878,80232.0
2015-07-28 13:00:00,64.48,64.54,64.42,64.47,91585.0,44.9878,45.0296,44.9459,44.9808,91585.0
2015-07-28 13:30:00,64.47,64.52,64.37,64.38,65481.0,44.9808,45.0157,44.911,44.918,65481.0
2015-07-28 14:00:00,64.39,64.56,64.38,64.51,79541.0,44.925,45.0436,44.918,45.0087,79541.0
2015-07-28 14:30:00,64.52,64.56,64.26,64.28,116358.0,45.0157,45.0436,44.8343,44.8482,116358.0
2015-07-28 15:00:00,64.28,64.51,64.26,64.43,147519.0,44.8482,45.0087,44.8343,44.9529,147519.0
2015-07-28 15:30:00,64.42,64.51,64.34,64.4,257188.0,44.9459,45.0087,44.8901,44.932,257188.0
2015-07-29 09:30:00,64.33,64.54,64.16,64.35,121654.0,44.8831,45.0296,44.7645,44.8971,121654.0
2015-07-29 10:00:00,64.33,64.59,64.26,64.49,71727.0,44.8831,45.0645,44.8343,44.9948,71727.0
2015-07-29 10:30:00,64.52,64.54,64.24,64.46,56111.0,45.0157,45.0296,44.8203,44.9738,56111.0
2015-07-29 11:00:00,64.45,64.53,64.37,64.45,45385.0,44.9668,45.0227,44.911,44.9668,45385.0
2015-07-29 11:30:00,64.46,64.7,64.46,64.68,47950.0,44.9738,45.1413,44.9738,45.1273,47950.0
2015-07-29 12:00:00,64.68,64.68,64.52,64.57,47229.0,45.1273,45.1273,45.0157,45.0506,47229.0
2015-07-29 12:30:00,64.57,64.7,64.54,64.56,45261.0,45.0506,45.1413,45.0296,45.0436,45261.0
2015-07-29 13:00:00,64.56,64.66,64.39,64.58,55503.0,45.0436,45.1134,44.925,45.0575,55503.0
2015-07-29 13:30:00,64.58,65.01,64.54,64.87,55338.0,45.0575,45.3576,45.0296,45.2599,55338.0
2015-07-29 14:00:00,64.88,65.04,64.71,64.77,63442.0,45.2669,45.3785,45.1482,45.1901,63442.0
2015-07-29 14:30:00,64.77,64.85,64.67,64.78,119426.0,45.1901,45.2459,45.1203,45.1971,119426.0
2015-07-29 15:00:00,64.78,64.83,64.62,64.67,116296.0,45.1971,45.232,45.0855,45.1203,116296.0
2015-07-29 15:30:00,64.66,64.8,64.58,64.77,219252.0,45.1134,45.211,45.0575,45.1901,219252.0
2015-07-30 09:30:00,64.71,64.8,64.35,64.62,62741.0,45.1482,45.211,44.8971,45.0855,62741.0
2015-07-30 10:00:00,64.61,64.85,64.55,64.62,69128.0,45.0785,45.2459,45.0366,45.0855,69128.0
2015-07-30 10:30:00,64.68,64.73,64.54,64.58,46444.0,45.1273,45.1622,45.0296,45.0575,46444.0
2015-07-30 11:00:00,64.57,64.65,64.48,64.61,34244.0,45.0506,45.1064,44.9878,45.0785,34244.0
2015-07-30 11:30:00,64.61,64.66,64.45,64.58,227743.0,45.0785,45.1134,44.9668,45.0575,227743.0
2015-07-30 12:00:00,64.58,64.6,64.31,64.33,76433.0,45.0575,45.0715,44.8692,44.8831,76433.0
2015-07-30 12:30:00,64.33,64.54,64.27,64.33,86197.0,44.8831,45.0296,44.8413,44.8831,86197.0
2015-07-30 13:00:00,64.33,64.47,64.31,64.45,89140.0,44.8831,44.9808,44.8692,44.9668,89140.0
2015-07-30 13:30:00,64.45,64.56,64.39,64.43,89501.0,44.9668,45.0436,44.925,44.9529,89501.0
2015-07-30 14:00:00,64.44,64.5,64.35,64.37,66309.0,44.9599,45.0017,44.8971,44.911,66309.0
2015-07-30 14:30:00,64.37,64.52,64.29,64.48,99629.0,44.911,45.0157,44.8552,44.9878,99629.0
2015-07-30 15:00:00,64.47,64.55,64.39,64.51,122504.0,44.9808,45.0366,44.925,45.0087,122504.0
2015-07-30 15:30:00,64.52,64.68,64.47,64.64,202711.0,45.0157,45.1273,44.9808,45.0994,202711.0
2015-07-31 09:30:00,64.46,65.31,64.0,64.98,164570.0,44.9738,45.5669,44.6529,45.3366,164570.0
2015-07-31 10:00:00,64.92,65.3,64.76,65.09,94789.0,45.2948,45.5599,45.1831,45.4134,94789.0
2015-07-31 10:30:00,65.11,65.18,64.74,64.77,100058.0,45.4273,45.4762,45.1692,45.1901,100058.0
2015-07-31 11:00:00,64.8,64.94,64.61,64.89,79101.0,45.211,45.3087,45.0785,45.2738,79101.0
2015-07-31 11:30:00,64.89,64.91,64.53,64.68,66544.0,45.2738,45.2878,45.0227,45.1273,66544.0
2015-07-31 12:00:00,64.68,64.69,64.42,64.54,70318.0,45.1273,45.1343,44.9459,45.0296,70318.0
2015-07-31 12:30:00,64.54,64.71,64.42,64.64,72879.0,45.0296,45.1482,44.9459,45.0994,72879.0
2015-07-31 13:00:00,64.65,64.69,64.28,64.34,74609.0,45.1064,45.1343,44.8482,44.8901,74609.0
2015-07-31 13:30:00,64.32,64.45,64.18,64.39,62405.0,44.8761,44.9668,44.7785,44.925,62405.0
2015-07-31 14:00:00,64.43,64.46,64.21,64.24,93941.0,44.9529,44.9738,44.7994,44.8203,93941.0
2015-07-31 14:30:00,64.24,64.81,64.23,64.76,184013.0,44.8203,45.218,44.8134,45.1831,184013.0
2015-07-31 15:00:00,64.76,64.84,64.35,64.42,204944.0,45.1831,45.2389,44.8971,44.9459,204944.0
2015-07-31 15:30:00,64.42,64.56,64.14,64.27,409944.0,44.9459,45.0436,44.7506,44.8413,409944.0
2015-08-03 09:30:00,64.39,64.74,64.24,64.55,51481.0,44.925,45.1692,44.8203,45.0366,51481.0
2015-08-03 10:00:00,64.59,64.68,64.37,64.45,59976.0,45.0645,45.1273,44.911,44.9668,59976.0
2015-08-03 10:30:00,64.46,64.48,64.29,64.34,52459.0,44.9738,44.9878,44.8552,44.8901,52459.0
2015-08-03 11:00:00,64.35,64.39,64.18,64.26,64313.0,44.8971,44.925,44.7785,44.8343,64313.0
2015-08-03 11:30:00,64.26,64.33,64.09,64.16,52678.0,44.8343,44.8831,44.7157,44.7645,52678.0
2015-08-03 12:00:00,64.18,64.32,64.18,64.27,35274.0,44.7785,44.8761,44.7785,44.8413,35274.0
2015-08-03 12:30:00,64.27,64.34,64.19,64.28,52451.0,44.8413,44.8901,44.7854,44.8482,52451.0
2015-08-03 13:00:00,64.27,64.51,64.27,64.45,42260.0,44.8413,45.0087,44.8413,44.9668,42260.0
2015-08-03 13:30:00,64.45,64.52,64.29,64.33,38742.0,44.9668,45.0157,44.8552,44.8831,38742.0
2015-08-03 14:00:00,64.31,64.35,64.23,64.3,51450.0,44.8692,44.8971,44.8134,44.8622,51450.0
2015-08-03 14:30:00,64.3,64.37,64.23,64.36,53977.0,44.8622,44.911,44.8134,44.9041,53977.0
2015-08-03 15:00:00,64.36,64.47,64.29,64.45,74149.0,44.9041,44.9808,44.8552,44.9668,74149.0
2015-08-03 15:30:00,64.46,64.64,64.41,64.63,141311.0,44.9738,45.0994,44.9389,45.0924,141311.0
2015-08-04 09:30:00,64.66,64.96,64.35,64.88,109305.0,45.1134,45.3227,44.8971,45.2669,109305.0
2015-08-04 10:00:00,64.91,65.26,64.76,65.21,79052.0,45.2878,45.532,45.1831,45.4971,79052.0
2015-08-04 10:30:00,65.19,65.75,65.16,65.6,150036.0,45.4831,45.8739,45.4622,45.7692,150036.0
2015-08-04 11:00:00,65.62,65.74,65.47,65.51,99324.0,45.7832,45.8669,45.6785,45.7064,99324.0
2015-08-04 11:30:00,65.51,65.68,65.5,65.51,58188.0,45.7064,45.825,45.6994,45.7064,58188.0
2015-08-04 12:00:00,65.53,65.74,65.53,65.72,57425.0,45.7204,45.8669,45.7204,45.8529,57425.0
2015-08-04 12:30:00,65.73,65.76,65.69,65.71,73668.0,45.8599,45.8808,45.832,45.8459,73668.0
2015-08-04 13:00:00,65.7,65.7,65.49,65.6,47663.0,45.839,45.839,45.6925,45.7692,47663.0
2015-08-04 13:30:00,65.6,65.61,65.4,65.51,67792.0,45.7692,45.7762,45.6297,45.7064,67792.0
2015-08-04 14:00:00,65.51,65.52,65.21,65.31,60186.0,45.7064,45.7134,45.4971,45.5669,60186.0
2015-08-04 14:30:00,65.32,65.39,65.25,65.34,68730.0,45.5738,45.6227,45.525,45.5878,68730.0
2015-08-04 15:00:00,65.34,65.34,65.09,65.12,91453.0,45.5878,45.5878,45.4134,45.4343,91453.0
2015-08-04 15:30:00,65.11,65.36,65.1,65.35,290026.0,45.4273,45.6018,45.4204,45.5948,290026.0
2015-08-05 09:30:00,65.36,66.15,65.36,65.71,194574.0,45.6018,46.1529,45.6018,45.8459,194574.0
2015-08-05 10:00:00,65.7,65.7,65.14,65.14,87820.0,45.839,45.839,45.4483,45.4483,87820.0
2015-08-05 10:30:00,65.16,65.18,65.04,65.1,118010.0,45.4622,45.4762,45.3785,45.4204,118010.0
2015-08-05 11:00:00,65.09,65.36,65.07,65.32,174209.0,45.4134,45.6018,45.3994,45.5738,174209.0
2015-08-05 11:30:00,65.33,65.67,65.26,65.61,101909.0,45.5808,45.818,45.532,45.7762,101909.0
2015-08-05 12:00:00,65.61,65.72,65.23,65.27,77875.0,45.7762,45.8529,45.5111,45.539,77875.0
2015-08-05 12:30:00,65.24,65.28,65.1,65.28,79401.0,45.518,45.5459,45.4204,45.5459,79401.0
2015-08-05 13:00:00,65.28,65.28,65.11,65.15,49222.0,45.5459,45.5459,45.4273,45.4552,49222.0
2015-08-05 13:30:00,65.15,65.3,65.08,65.11,108255.0,45.4552,45.5599,45.4064,45.4273,108255.0
2015-08-05 14:00:00,65.12,65.16,64.95,65.01,62814.0,45.4343,45.4622,45.3157,45.3576,62814.0
2015-08-05 14:30:00,65.02,65.15,64.87,64.95,59594.0,45.3645,45.4552,45.2599,45.3157,59594.0
2015-08-05 15:00:00,64.94,65.0,64.76,64.78,59717.0,45.3087,45.3506,45.1831,45.1971,59717.0
2015-08-05 15:30:00,64.78,65.02,64.78,65.02,250564.0,45.1971,45.3645,45.1971,45.3645,250564.0
2015-08-06 09:30:00,64.94,65.03,64.52,64.61,96617.0,45.3087,45.3715,45.0157,45.0785,96617.0
2015-08-06 10:00:00,64.6,65.0,64.6,64.61,134017.0,45.0715,45.3506,45.0715,45.0785,134017.0
2015-08-06 10:30:00,64.62,64.65,64.22,64.27,83236.0,45.0855,45.1064,44.8064,44.8413,83236.0
2015-08-06 11:00:00,64.3,64.52,64.28,64.48,57031.0,44.8622,45.0157,44.8482,44.9878,57031.0
2015-08-06 11:30:00,64.49,64.57,64.4,64.52,76699.0,44.9948,45.0506,44.932,45.0157,76699.0
2015-08-06 12:00:00,64.53,64.73,64.51,64.61,197008.0,45.0227,45.1622,45.0087,45.0785,197008.0
2015-08-06 12:30:00,64.62,64.68,64.43,64.45,71071.0,45.0855,45.1273,44.9529,44.9668,71071.0
2015-08-06 13:00:00,64.46,64.67,64.41,64.56,66730.0,44.9738,45.1203,44.9389,45.0436,66730.0
2015-08-06 13:30:00,64.55,64.65,64.46,64.62,53851.0,45.0366,45.1064,44.9738,45.0855,53851.0
2015-08-06 14:00:00,64.62,65.05,64.55,65.04,132540.0,45.0855,45.3855,45.0366,45.3785,132540.0
2015-08-06 14:30:00,65.05,65.17,64.93,65.01,84359.0,45.3855,45.4692,45.3017,45.3576,84359.0
2015-08-06 15:00:00,65.0,65.08,64.91,64.99,74612.0,45.3506,45.4064,45.2878,45.3436,74612.0
2015-08-06 15:30:00,64.99,65.22,64.96,65.2,248354.0,45.3436,45.5041,45.3227,45.4901,248354.0
2015-08-07 09:30:00,65.15,65.35,65.0,65.34,96465.0,45.4552,45.5948,45.3506,45.5878,96465.0
2015-08-07 10:00:00,65.3,65.52,65.14,65.17,29695.0,45.5599,45.7134,45.4483,45.4692,29695.0
2015-08-07 10:30:00,65.17,65.52,65.14,65.5,44717.0,45.4692,45.7134,45.4483,45.6994,44717.0
2015-08-07 11:00:00,65.49,65.67,65.29,65.66,32425.0,45.6925,45.818,45.5529,45.8111,32425.0
2015-08-07 11:30:00,65.65,65.65,65.38,65.53,27335.0,45.8041,45.8041,45.6157,45.7204,27335.0
2015-08-07 12:00:00,65.54,65.7,65.53,65.65,20468.0,45.7273,45.839,45.7204,45.8041,20468.0
2015-08-07 12:30:00,65.61,65.78,65.57,65.7,16098.0,45.7762,45.8948,45.7483,45.839,16098.0
2015-08-07 13:00:00,65.64,65.74,65.54,65.68,79735.0,45.7971,45.8669,45.7273,45.825,79735.0
2015-08-07 13:30:00,65.66,65.7,65.33,65.44,121223.0,45.8111,45.839,45.5808,45.6576,121223.0
2015-08-07 14:00:00,65.43,65.43,65.2,65.27,36324.0,45.6506,45.6506,45.4901,45.539,36324.0
2015-08-07 14:30:00,65.28,65.38,65.23,65.38,43827.0,45.5459,45.6157,45.5111,45.6157,43827.0
2015-08-07 15:00:00,65.37,65.37,65.18,65.29,52877.0,45.6087,45.6087,45.4762,45.5529,52877.0
2015-08-07 15:30:00,65.29,65.31,65.16,65.27,137081.0,45.5529,45.5669,45.4622,45.539,137081.0
2015-08-10 09:30:00,65.45,65.61,65.0,65.1,43017.0,45.6645,45.7762,45.3506,45.4204,43017.0
2015-08-10 10:00:00,65.11,65.23,64.73,64.81,45416.0,45.4273,45.5111,45.1622,45.218,45416.0
2015-08-10 10:30:00,64.78,64.98,64.78,64.89,39637.0,45.1971,45.3366,45.1971,45.2738,39637.0
2015-08-10 11:00:00,64.89,64.95,64.74,64.78,29003.0,45.2738,45.3157,45.1692,45.1971,29003.0
2015-08-10 11:30:00,64.77,64.97,64.77,64.88,31250.0,45.1901,45.3297,45.1901,45.2669,31250.0
2015-08-10 12:00:00,64.88,64.9,64.77,64.81,21333.0,45.2669,45.2808,45.1901,45.218,21333.0
2015-08-10 12:30:00,64.82,64.89,64.66,64.86,31873.0,45.225,45.2738,45.1134,45.2529,31873.0
2015-08-10 13:00:00,64.86,65.06,64.86,65.0,26415.0,45.2529,45.3924,45.2529,45.3506,26415.0
2015-08-10 13:30:00,64.99,65.07,64.72,64.77,29997.0,45.3436,45.3994,45.1552,45.1901,29997.0
2015-08-10 14:00:00,64.77,64.8,64.61,64.65,44740.0,45.1901,45.211,45.0785,45.1064,44740.0
2015-08-10 14:30:00,64.65,64.71,64.63,64.63,42932.0,45.1064,45.1482,45.0924,45.0924,42932.0
2015-08-10 15:00:00,64.64,64.71,64.46,64.47,63726.0,45.0994,45.1482,44.9738,44.9808,63726.0
2015-08-10 15:30:00,64.47,64.76,64.47,64.76,132986.0,44.9808,45.1831,44.9808,45.1831,132986.0
2015-08-11 09:30:00,64.59,65.03,64.54,64.72,56349.0,45.0645,45.3715,45.0296,45.1552,56349.0
2015-08-11 10:00:00,64.66,65.11,64.66,65.11,98471.0,45.1134,45.4273,45.1134,45.4273,98471.0
2015-08-11 10:30:00,65.1,65.18,64.99,65.11,41093.0,45.4204,45.4762,45.3436,45.4273,41093.0
2015-08-11 11:00:00,65.1,65.3,65.02,65.25,34105.0,45.4204,45.5599,45.3645,45.525,34105.0
2015-08-11 11:30:00,65.25,65.31,65.18,65.23,34717.0,45.525,45.5669,45.4762,45.5111,34717.0
2015-08-11 12:00:00,65.21,65.22,64.96,65.05,41040.0,45.4971,45.5041,45.3227,45.3855,41040.0
2015-08-11 12:30:00,65.04,65.07,64.94,64.95,30797.0,45.3785,45.3994,45.3087,45.3157,30797.0
2015-08-11 13:00:00,64.95,65.37,64.91,65.31,70613.0,45.3157,45.6087,45.2878,45.5669,70613.0
2015-08-11 13:30:00,65.33,65.36,65.17,65.2,50317.0,45.5808,45.6018,45.4692,45.4901,50317.0
2015-08-11 14:00:00,65.22,65.39,65.21,65.22,49724.0,45.5041,45.6227,45.4971,45.5041,49724.0
2015-08-11 14:30:00,65.23,65.34,65.2,65.31,55344.0,45.5111,45.5878,45.4901,45.5669,55344.0
2015-08-11 15:00:00,65.31,65.36,65.25,65.29,70969.0,45.5669,45.6018,45.525,45.5529,70969.0
2015-08-11 15:30:00,65.29,65.46,65.23,65.3,193940.0,45.5529,45.6715,45.5111,45.5599,193940.0
2015-08-12 09:30:00,65.0,65.35,64.84,65.35,61516.0,45.3506,45.5948,45.2389,45.5948,61516.0
2015-08-12 10:00:00,65.34,65.46,64.98,64.98,41246.0,45.5878,45.6715,45.3366,45.3366,41246.0
2015-08-12 10:30:00,64.97,65.29,64.95,65.07,37423.0,45.3297,45.5529,45.3157,45.3994,37423.0
2015-08-12 11:00:00,65.08,65.19,65.05,65.15,52487.0,45.4064,45.4831,45.3855,45.4552,52487.0
2015-08-12 11:30:00,65.17,65.25,65.13,65.18,28975.0,45.4692,45.525,45.4413,45.4762,28975.0
2015-08-12 12:00:00,65.19,65.19,65.03,65.14,34581.0,45.4831,45.4831,45.3715,45.4483,34581.0
2015-08-12 12:30:00,65.12,65.36,65.1,65.31,26725.0,45.4343,45.6018,45.4204,45.5669,26725.0
2015-08-12 13:00:00,65.32,65.43,65.24,65.29,27040.0,45.5738,45.6506,45.518,45.5529,27040.0
2015-08-12 13:30:00,65.34,65.45,65.33,65.39,20437.0,45.5878,45.6645,45.5808,45.6227,20437.0
2015-08-12 14:00:00,65.34,65.34,65.17,65.2,24875.0,45.5878,45.5878,45.4692,45.4901,24875.0
2015-08-12 14:30:00,65.21,65.43,65.17,65.39,34634.0,45.4971,45.6506,45.4692,45.6227,34634.0
2015-08-12 15:00:00,65.39,65.47,65.37,65.44,67449.0,45.6227,45.6785,45.6087,45.6576,67449.0
2015-08-12 15:30:00,65.45,65.6,65.44,65.58,87238.0,45.6645,45.7692,45.6576,45.7552,87238.0
2015-08-13 09:30:00,65.58,65.66,65.2,65.35,104219.0,45.7552,45.8111,45.4901,45.5948,104219.0
2015-08-13 10:00:00,65.35,65.69,65.32,65.6,90652.0,45.5948,45.832,45.5738,45.7692,90652.0
2015-08-13 10:30:00,65.62,65.98,65.58,65.86,59152.0,45.7832,46.0343,45.7552,45.9506,59152.0
2015-08-13 11:00:00,65.87,66.09,65.83,66.02,34950.0,45.9576,46.1111,45.9297,46.0622,34950.0
2015-08-13 11:30:00,66.02,66.34,65.96,66.08,43706.0,46.0622,46.2855,46.0204,46.1041,43706.0
2015-08-13 12:00:00,66.09,66.29,66.08,66.29,34930.0,46.1111,46.2506,46.1041,46.2506,34930.0
2015-08-13 12:30:00,66.28,66.43,66.2,66.2,50696.0,46.2436,46.3483,46.1878,46.1878,50696.0
2015-08-13 13:00:00,66.19,66.39,66.03,66.32,52973.0,46.1808,46.3204,46.0692,46.2715,52973.0
2015-08-13 13:30:00,66.32,66.34,66.12,66.15,50466.0,46.2715,46.2855,46.132,46.1529,50466.0
2015-08-13 14:00:00,66.15,66.31,66.11,66.14,42867.0,46.1529,46.2646,46.125,46.146,42867.0
2015-08-13 14:30:00,66.13,66.26,66.13,66.14,40378.0,46.139,46.2297,46.139,46.146,40378.0
2015-08-13 15:00:00,66.11,66.21,65.92,65.97,83084.0,46.125,46.1948,45.9925,46.0274,83084.0
2015-08-13 15:30:00,65.97,66.13,65.87,66.09,239809.0,46.0274,46.139,45.9576,46.1111,239809.0
2015-08-14 09:30:00,65.9,66.16,65.65,66.15,87841.0,45.9785,46.1599,45.8041,46.1529,87841.0
2015-08-14 10:00:00,66.13,66.36,66.02,66.34,60031.0,46.139,46.2995,46.0622,46.2855,60031.0
2015-08-14 10:30:00,66.34,66.56,66.3,66.44,58637.0,46.2855,46.439,46.2576,46.3553,58637.0
2015-08-14 11:00:00,66.45,66.53,66.34,66.47,53892.0,46.3622,46.4181,46.2855,46.3762,53892.0
2015-08-14 11:30:00,66.49,66.57,66.39,66.39,52089.0,46.3902,46.446,46.3204,46.3204,52089.0
2015-08-14 12:00:00,66.39,66.63,66.39,66.53,43993.0,46.3204,46.4878,46.3204,46.4181,43993.0
2015-08-14 12:30:00,66.54,66.56,66.37,66.43,40859.0,46.425,46.439,46.3064,46.3483,40859.0
2015-08-14 13:00:00,66.42,66.59,66.39,66.55,35321.0,46.3413,46.4599,46.3204,46.432,35321.0
2015-08-14 13:30:00,66.54,66.6,66.45,66.56,61551.0,46.425,46.4669,46.3622,46.439,61551.0
2015-08-14 14:00:00,66.57,66.65,66.48,66.56,40318.0,46.446,46.5018,46.3832,46.439,40318.0
2015-08-14 14:30:00,66.56,66.68,66.51,66.6,49777.0,46.439,46.5227,46.4041,46.4669,49777.0
2015-08-14 15:00:00,66.59,66.82,66.58,66.76,120903.0,46.4599,46.6204,46.4529,46.5785,120903.0
2015-08-14 15:30:00,66.76,66.87,66.66,66.79,215157.0,46.5785,46.6553,46.5088,46.5995,215157.0
2015-08-17 09:30:00,66.79,66.95,66.53,66.67,74517.0,46.5995,46.7111,46.4181,46.5157,74517.0
2015-08-17 10:00:00,66.66,66.92,66.64,66.91,24815.0,46.5088,46.6902,46.4948,46.6832,24815.0
2015-08-17 10:30:00,66.92,67.0,66.87,66.96,40792.0,46.6902,46.746,46.6553,46.7181,40792.0
2015-08-17 11:00:00,66.97,67.1,66.94,67.0,39140.0,46.7251,46.8158,46.7041,46.746,39140.0
2015-08-17 11:30:00,67.0,67.03,66.91,66.93,27675.0,46.746,46.7669,46.6832,46.6971,27675.0
2015-08-17 12:00:00,66.93,67.1,66.93,67.06,35434.0,46.6971,46.8158,46.6971,46.7878,35434.0
2015-08-17 12:30:00,67.04,67.08,66.99,67.01,30545.0,46.7739,46.8018,46.739,46.753,30545.0
2015-08-17 13:00:00,67.0,67.07,66.9,66.92,26034.0,46.746,46.7948,46.6762,46.6902,26034.0
2015-08-17 13:30:00,66.91,66.94,66.77,66.83,31811.0,46.6832,46.7041,46.5855,46.6274,31811.0
2015-08-17 14:00:00,66.84,66.86,66.71,66.72,38054.0,46.6344,46.6483,46.5437,46.5506,38054.0
2015-08-17 14:30:00,66.72,66.92,66.72,66.85,34468.0,46.5506,46.6902,46.5506,46.6413,34468.0
2015-08-17 15:00:00,66.86,66.94,66.82,66.9,35350.0,46.6483,46.7041,46.6204,46.6762,35350.0
2015-08-17 15:30:00,66.91,67.09,66.9,67.09,109087.0,46.6832,46.8088,46.6762,46.8088,109087.0
2015-08-18 09:30:00,67.05,67.05,66.75,66.79,41959.0,46.7809,46.7809,46.5716,46.5995,41959.0
2015-08-18 10:00:00,66.78,67.01,66.76,67.0,24272.0,46.5925,46.753,46.5785,46.746,24272.0
2015-08-18 10:30:00,67.0,67.1,66.95,67.05,53814.0,46.746,46.8158,46.7111,46.7809,53814.0
2015-08-18 11:00:00,67.05,67.1,66.98,67.08,32737.0,46.7809,46.8158,46.732,46.8018,32737.0
2015-08-18 11:30:00,67.05,67.22,67.03,67.04,28957.0,46.7809,46.8995,46.7669,46.7739,28957.0
2015-08-18 12:00:00,67.05,67.13,67.01,67.13,17432.0,46.7809,46.8367,46.753,46.8367,17432.0
2015-08-18 12:30:00,67.13,67.2,67.08,67.14,24875.0,46.8367,46.8855,46.8018,46.8437,24875.0
2015-08-18 13:00:00,67.13,67.14,67.0,67.02,52748.0,46.8367,46.8437,46.746,46.7599,52748.0
2015-08-18 13:30:00,67.02,67.11,66.98,67.09,30666.0,46.7599,46.8227,46.732,46.8088,30666.0
2015-08-18 14:00:00,67.11,67.17,66.99,67.14,34194.0,46.8227,46.8646,46.739,46.8437,34194.0
2015-08-18 14:30:00,67.14,67.18,67.0,67.09,33852.0,46.8437,46.8716,46.746,46.8088,33852.0
2015-08-18 15:00:00,67.1,67.2,67.08,67.15,59089.0,46.8158,46.8855,46.8018,46.8506,59089.0
2015-08-18 15:30:00,67.16,67.22,67.08,67.18,145897.0,46.8576,46.8995,46.8018,46.8716,145897.0
2015-08-19 09:30:00,66.82,67.1,66.68,67.02,40523.0,46.6204,46.8158,46.5227,46.7599,40523.0
2015-08-19 10:00:00,67.02,67.08,66.85,66.91,45396.0,46.7599,46.8018,46.6413,46.6832,45396.0
2015-08-19 10:30:00,66.91,66.99,66.74,66.87,59654.0,46.6832,46.739,46.5646,46.6553,59654.0
2015-08-19 11:00:00,66.87,66.96,66.78,66.78,34554.0,46.6553,46.7181,46.5925,46.5925,34554.0
2015-08-19 11:30:00,66.79,66.79,66.61,66.61,26938.0,46.5995,46.5995,46.4739,46.4739,26938.0
2015-08-19 12:00:00,66.62,66.86,66.6,66.83,26829.0,46.4809,46.6483,46.4669,46.6274,26829.0
2015-08-19 12:30:00,66.83,66.97,66.77,66.79,20702.0,46.6274,46.7251,46.5855,46.5995,20702.0
2015-08-19 13:00:00,66.78,66.91,66.77,66.83,26105.0,46.5925,46.6832,46.5855,46.6274,26105.0
2015-08-19 13:30:00,66.81,66.96,66.72,66.94,44528.0,46.6134,46.7181,46.5506,46.7041,44528.0
2015-08-19 14:00:00,66.93,67.2,66.91,67.09,36964.0,46.6971,46.8855,46.6832,46.8088,36964.0
2015-08-19 14:30:00,67.09,67.09,66.87,66.87,50295.0,46.8088,46.8088,46.6553,46.6553,50295.0
2015-08-19 15:00:00,66.87,66.94,66.75,66.94,47684.0,46.6553,46.7041,46.5716,46.7041,47684.0
2015-08-19 15:30:00,66.98,67.0,66.86,66.91,105127.0,46.732,46.746,46.6483,46.6832,105127.0
2015-08-20 09:30:00,66.65,66.84,66.47,66.57,45892.0,46.5018,46.6344,46.3762,46.446,45892.0
2015-08-20 10:00:00,66.54,66.69,66.43,66.57,32237.0,46.425,46.5297,46.3483,46.446,32237.0
2015-08-20 10:30:00,66.56,66.88,66.55,66.8,35869.0,46.439,46.6623,46.432,46.6064,35869.0
2015-08-20 11:00:00,66.78,66.79,66.61,66.77,31598.0,46.5925,46.5995,46.4739,46.5855,31598.0
2015-08-20 11:30:00,66.72,66.95,66.7,66.9,19102.0,46.5506,46.7111,46.5367,46.6762,19102.0
2015-08-20 12:00:00,66.9,66.92,66.8,66.85,18871.0,46.6762,46.6902,46.6064,46.6413,18871.0
2015-08-20 12:30:00,66.86,66.97,66.85,66.91,13184.0,46.6483,46.7251,46.6413,46.6832,13184.0
2015-08-20 13:00:00,66.9,67.07,66.84,67.06,37716.0,46.6762,46.7948,46.6344,46.7878,37716.0
2015-08-20 13:30:00,67.05,67.21,66.97,67.15,41012.0,46.7809,46.8925,46.7251,46.8506,41012.0
2015-08-20 14:00:00,67.13,67.17,67.02,67.02,34407.0,46.8367,46.8646,46.7599,46.7599,34407.0
2015-08-20 14:30:00,67.0,67.02,66.82,66.86,31233.0,46.746,46.7599,46.6204,46.6483,31233.0
2015-08-20 15:00:00,66.86,66.94,66.85,66.91,37292.0,46.6483,46.7041,46.6413,46.6832,37292.0
2015-08-20 15:30:00,66.91,66.94,66.61,66.65,146066.0,46.6832,46.7041,46.4739,46.5018,146066.0
2015-08-21 09:30:00,66.27,67.12,66.27,67.06,110458.0,46.2367,46.8297,46.2367,46.7878,110458.0
2015-08-21 10:00:00,67.05,67.2,66.75,66.75,49167.0,46.7809,46.8855,46.5716,46.5716,49167.0
2015-08-21 10:30:00,66.8,66.92,66.73,66.91,39920.0,46.6064,46.6902,46.5576,46.6832,39920.0
2015-08-21 11:00:00,66.94,66.95,66.66,66.79,48768.0,46.7041,46.7111,46.5088,46.5995,48768.0
2015-08-21 11:30:00,66.79,67.06,66.69,67.04,74902.0,46.5995,46.7878,46.5297,46.7739,74902.0
2015-08-21 12:00:00,67.04,67.05,66.79,66.8,87588.0,46.7739,46.7809,46.5995,46.6064,87588.0
2015-08-21 12:30:00,66.82,66.84,66.7,66.73,44563.0,46.6204,46.6344,46.5367,46.5576,44563.0
2015-08-21 13:00:00,66.72,66.83,66.63,66.77,71606.0,46.5506,46.6274,46.4878,46.5855,71606.0
2015-08-21 13:30:00,66.77,66.83,66.67,66.79,44473.0,46.5855,46.6274,46.5157,46.5995,44473.0
2015-08-21 14:00:00,66.8,66.84,66.6,66.63,51040.0,46.6064,46.6344,46.4669,46.4878,51040.0
2015-08-21 14:30:00,66.64,66.65,66.17,66.3,66258.0,46.4948,46.5018,46.1669,46.2576,66258.0
2015-08-21 15:00:00,66.3,66.34,65.91,65.97,81880.0,46.2576,46.2855,45.9855,46.0274,81880.0
2015-08-21 15:30:00,65.93,66.13,65.8,65.93,247918.0,45.9994,46.139,45.9087,45.9994,247918.0
2015-08-24 09:30:00,63.49,63.9,62.14,63.66,157960.0,44.2971,44.5831,43.3552,44.4157,157960.0
2015-08-24 10:00:00,63.69,64.93,63.43,64.36,102199.0,44.4366,45.3017,44.2552,44.9041,102199.0
2015-08-24 10:30:00,64.31,64.91,64.02,64.84,138404.0,44.8692,45.2878,44.6668,45.2389,138404.0
2015-08-24 11:00:00,64.81,64.84,64.31,64.39,100669.0,45.218,45.2389,44.8692,44.925,100669.0
2015-08-24 11:30:00,64.43,64.91,64.38,64.78,61251.0,44.9529,45.2878,44.918,45.1971,61251.0
2015-08-24 12:00:00,64.79,64.83,64.41,64.8,73662.0,45.2041,45.232,44.9389,45.211,73662.0
2015-08-24 12:30:00,64.76,64.77,64.38,64.53,74993.0,45.1831,45.1901,44.918,45.0227,74993.0
2015-08-24 13:00:00,64.58,64.78,64.36,64.4,84005.0,45.0575,45.1971,44.9041,44.932,84005.0
2015-08-24 13:30:00,64.4,64.4,64.04,64.08,78362.0,44.932,44.932,44.6808,44.7087,78362.0
2015-08-24 14:00:00,64.05,64.09,63.81,64.01,77680.0,44.6878,44.7157,44.5203,44.6599,77680.0
2015-08-24 14:30:00,64.0,64.02,63.16,63.22,113675.0,44.6529,44.6668,44.0668,44.1087,113675.0
2015-08-24 15:00:00,63.19,63.43,62.93,63.0,143059.0,44.0877,44.2552,43.9063,43.9552,143059.0
2015-08-24 15:30:00,63.0,63.41,62.75,62.9,350802.0,43.9552,44.2412,43.7808,43.8854,350802.0
2015-08-25 09:30:00,64.37,64.43,63.26,63.68,78656.0,44.911,44.9529,44.1366,44.4296,78656.0
2015-08-25 10:00:00,63.65,63.76,63.36,63.41,43524.0,44.4087,44.4854,44.2064,44.2412,43524.0
2015-08-25 10:30:00,63.42,63.43,63.1,63.27,74495.0,44.2482,44.2552,44.0249,44.1436,74495.0
2015-08-25 11:00:00,63.27,63.49,63.27,63.28,74313.0,44.1436,44.2971,44.1436,44.1505,74313.0
2015-08-25 11:30:00,63.28,63.34,62.99,63.17,54746.0,44.1505,44.1924,43.9482,44.0738,54746.0
2015-08-25 12:00:00,63.16,63.42,63.11,63.38,50297.0,44.0668,44.2482,44.0319,44.2203,50297.0
2015-08-25 12:30:00,63.36,63.52,63.33,63.52,51148.0,44.2064,44.318,44.1854,44.318,51148.0
2015-08-25 13:00:00,63.54,63.6,63.22,63.25,48465.0,44.3319,44.3738,44.1087,44.1296,48465.0
2015-08-25 13:30:00,63.26,63.46,63.12,63.38,59541.0,44.1366,44.2761,44.0389,44.2203,59541.0
2015-08-25 14:00:00,63.39,63.59,63.3,63.45,81907.0,44.2273,44.3668,44.1645,44.2691,81907.0
2015-08-25 14:30:00,63.42,63.51,63.24,63.32,97482.0,44.2482,44.311,44.1226,44.1784,97482.0
2015-08-25 15:00:00,63.3,63.38,62.48,62.56,129053.0,44.1645,44.2203,43.5924,43.6482,129053.0
2015-08-25 15:30:00,62.56,62.65,61.73,61.8,468849.0,43.6482,43.711,43.0691,43.1179,468849.0
2015-08-26 09:30:00,62.62,62.97,62.04,62.49,106803.0,43.6901,43.9342,43.2854,43.5994,106803.0
2015-08-26 10:00:00,62.45,62.57,62.06,62.22,65139.0,43.5714,43.6552,43.2993,43.411,65139.0
2015-08-26 10:30:00,62.22,62.78,62.22,62.76,116100.0,43.411,43.8017,43.411,43.7877,116100.0
2015-08-26 11:00:00,62.71,62.99,62.68,62.79,106335.0,43.7528,43.9482,43.7319,43.8087,106335.0
2015-08-26 11:30:00,62.78,62.83,62.48,62.56,70206.0,43.8017,43.8366,43.5924,43.6482,70206.0
2015-08-26 12:00:00,62.49,62.72,62.38,62.62,84283.0,43.5994,43.7598,43.5226,43.6901,84283.0
2015-08-26 12:30:00,62.59,62.78,62.44,62.74,55724.0,43.6691,43.8017,43.5645,43.7738,55724.0
2015-08-26 13:00:00,62.75,62.85,62.34,62.52,47994.0,43.7808,43.8505,43.4947,43.6203,47994.0
2015-08-26 13:30:00,62.5,62.6,62.36,62.51,53767.0,43.6063,43.6761,43.5087,43.6133,53767.0
2015-08-26 14:00:00,62.52,62.55,62.26,62.39,37847.0,43.6203,43.6412,43.4389,43.5296,37847.0
2015-08-26 14:30:00,62.38,62.86,62.32,62.65,47687.0,43.5226,43.8575,43.4807,43.711,47687.0
2015-08-26 15:00:00,62.68,63.27,62.52,63.11,118838.0,43.7319,44.1436,43.6203,44.0319,118838.0
2015-08-26 15:30:00,63.14,63.51,63.09,63.27,219345.0,44.0529,44.311,44.018,44.1436,219345.0
2015-08-27 09:30:00,63.68,64.23,63.09,63.77,83777.0,44.4296,44.8134,44.018,44.4924,83777.0
2015-08-27 10:00:00,63.78,63.86,63.51,63.81,50469.0,44.4994,44.5552,44.311,44.5203,50469.0
2015-08-27 10:30:00,63.79,63.93,63.74,63.79,37033.0,44.5064,44.604,44.4715,44.5064,37033.0
2015-08-27 11:00:00,63.79,64.24,63.76,64.19,57566.0,44.5064,44.8203,44.4854,44.7854,57566.0
2015-08-27 11:30:00,64.18,64.24,63.92,64.24,47975.0,44.7785,44.8203,44.5971,44.8203,47975.0
2015-08-27 12:00:00,64.22,64.55,64.22,64.51,33369.0,44.8064,45.0366,44.8064,45.0087,33369.0
2015-08-27 12:30:00,64.52,64.91,64.45,64.91,67291.0,45.0157,45.2878,44.9668,45.2878,67291.0
2015-08-27 13:00:00,64.92,65.21,64.84,65.12,67549.0,45.2948,45.4971,45.2389,45.4343,67549.0
2015-08-27 13:30:00,65.11,65.23,65.03,65.23,42348.0,45.4273,45.5111,45.3715,45.5111,42348.0
2015-08-27 14:00:00,65.25,65.45,64.9,64.9,52836.0,45.525,45.6645,45.2808,45.2808,52836.0
2015-08-27 14:30:00,64.88,64.94,64.11,64.12,51600.0,45.2669,45.3087,44.7296,44.7366,51600.0
2015-08-27 15:00:00,64.11,64.38,63.85,64.34,66797.0,44.7296,44.918,44.5482,44.8901,66797.0
2015-08-27 15:30:00,64.34,64.73,64.29,64.71,160678.0,44.8901,45.1622,44.8552,45.1482,160678.0
2015-08-28 09:30:00,64.72,65.06,64.51,64.79,60728.0,45.1552,45.3924,45.0087,45.2041,60728.0
2015-08-28 10:00:00,64.79,65.16,64.76,64.85,81044.0,45.2041,45.4622,45.1831,45.2459,81044.0
2015-08-28 10:30:00,64.85,65.06,64.76,64.87,29852.0,45.2459,45.3924,45.1831,45.2599,29852.0
2015-08-28 11:00:00,64.85,65.16,64.74,65.13,42322.0,45.2459,45.4622,45.1692,45.4413,42322.0
2015-08-28 11:30:00,65.12,65.13,64.63,64.67,23708.0,45.4343,45.4413,45.0924,45.1203,23708.0
2015-08-28 12:00:00,64.67,64.83,64.64,64.8,26942.0,45.1203,45.232,45.0994,45.211,26942.0
2015-08-28 12:30:00,64.84,64.86,64.68,64.76,31936.0,45.2389,45.2529,45.1273,45.1831,31936.0
2015-08-28 13:00:00,64.76,64.93,64.73,64.87,52925.0,45.1831,45.3017,45.1622,45.2599,52925.0
2015-08-28 13:30:00,64.87,64.93,64.77,64.89,52109.0,45.2599,45.3017,45.1901,45.2738,52109.0
2015-08-28 14:00:00,64.89,65.08,64.87,65.08,34666.0,45.2738,45.4064,45.2599,45.4064,34666.0
2015-08-28 14:30:00,65.11,65.16,64.92,64.98,52137.0,45.4273,45.4622,45.2948,45.3366,52137.0
2015-08-28 15:00:00,64.96,65.13,64.88,64.96,62751.0,45.3227,45.4413,45.2669,45.3227,62751.0
2015-08-28 15:30:00,64.95,65.05,64.68,65.02,148680.0,45.3157,45.3855,45.1273,45.3645,148680.0
2015-08-31 09:30:00,65.01,65.01,64.45,64.47,40281.0,45.3576,45.3576,44.9668,44.9808,40281.0
2015-08-31 10:00:00,64.44,64.68,64.35,64.64,24918.0,44.9599,45.1273,44.8971,45.0994,24918.0
2015-08-31 10:30:00,64.62,64.87,64.6,64.6,27757.0,45.0855,45.2599,45.0715,45.0715,27757.0
2015-08-31 11:00:00,64.58,64.66,64.43,64.47,32105.0,45.0575,45.1134,44.9529,44.9808,32105.0
2015-08-31 11:30:00,64.48,64.78,64.32,64.53,36361.0,44.9878,45.1971,44.8761,45.0227,36361.0
2015-08-31 12:00:00,64.52,64.57,64.41,64.48,34080.0,45.0157,45.0506,44.9389,44.9878,34080.0
2015-08-31 12:30:00,64.48,64.63,64.48,64.48,35576.0,44.9878,45.0924,44.9878,44.9878,35576.0
2015-08-31 13:00:00,64.48,64.54,64.12,64.25,31887.0,44.9878,45.0296,44.7366,44.8273,31887.0
2015-08-31 13:30:00,64.26,64.26,63.99,64.03,41079.0,44.8343,44.8343,44.6459,44.6738,41079.0
2015-08-31 14:00:00,64.03,64.03,63.83,63.87,30435.0,44.6738,44.6738,44.5343,44.5622,30435.0
2015-08-31 14:30:00,63.85,64.16,63.78,63.8,67886.0,44.5482,44.7645,44.4994,44.5133,67886.0
2015-08-31 15:00:00,63.81,63.99,63.48,63.57,101511.0,44.5203,44.6459,44.2901,44.3529,101511.0
2015-08-31 15:30:00,63.54,63.69,63.22,63.32,434797.0,44.3319,44.4366,44.1087,44.1784,434797.0
2015-09-01 09:30:00,62.82,63.05,62.51,62.62,66262.0,43.8296,43.9901,43.6133,43.6901,66262.0
2015-09-01 10:00:00,62.57,63.02,62.5,63.02,68645.0,43.6552,43.9691,43.6063,43.9691,68645.0
2015-09-01 10:30:00,63.01,63.11,62.93,63.02,65061.0,43.9622,44.0319,43.9063,43.9691,65061.0
2015-09-01 11:00:00,63.06,63.09,62.71,62.75,51260.0,43.997,44.018,43.7528,43.7808,51260.0
2015-09-01 11:30:00,62.75,62.83,62.42,62.42,41804.0,43.7808,43.8366,43.5505,43.5505,41804.0
2015-09-01 12:00:00,62.45,62.54,62.07,62.11,34748.0,43.5714,43.6342,43.3063,43.3342,34748.0
2015-09-01 12:30:00,62.09,62.14,61.78,61.79,32476.0,43.3203,43.3552,43.104,43.111,32476.0
2015-09-01 13:00:00,61.78,62.03,61.7,61.98,44306.0,43.104,43.2784,43.0482,43.2435,44306.0
2015-09-01 13:30:00,61.98,62.11,61.87,61.97,37956.0,43.2435,43.3342,43.1668,43.2365,37956.0
2015-09-01 14:00:00,61.96,61.97,61.67,61.74,96385.0,43.2296,43.2365,43.0272,43.0761,96385.0
2015-09-01 14:30:00,61.74,61.79,61.5,61.56,111507.0,43.0761,43.111,42.9086,42.9505,111507.0
2015-09-01 15:00:00,61.57,61.64,61.39,61.48,200058.0,42.9575,43.0063,42.8319,42.8947,200058.0
2015-09-01 15:30:00,61.47,61.63,61.1,61.52,265851.0,42.8877,42.9993,42.6295,42.9226,265851.0
2015-09-02 09:30:00,62.31,62.55,61.93,62.01,57984.0,43.4738,43.6412,43.2086,43.2645,57984.0
2015-09-02 10:00:00,61.98,62.39,61.98,62.09,40430.0,43.2435,43.5296,43.2435,43.3203,40430.0
2015-09-02 10:30:00,62.07,62.18,61.93,62.11,36171.0,43.3063,43.3831,43.2086,43.3342,36171.0
2015-09-02 11:00:00,62.11,62.21,62.02,62.15,51573.0,43.3342,43.404,43.2714,43.3621,51573.0
2015-09-02 11:30:00,62.15,62.21,62.03,62.12,52584.0,43.3621,43.404,43.2784,43.3412,52584.0
2015-09-02 12:00:00,62.12,62.38,62.09,62.37,36819.0,43.3412,43.5226,43.3203,43.5156,36819.0
2015-09-02 12:30:00,62.36,62.58,62.29,62.53,30835.0,43.5087,43.6621,43.4598,43.6273,30835.0
2015-09-02 13:00:00,62.52,62.56,62.4,62.53,26284.0,43.6203,43.6482,43.5366,43.6273,26284.0
2015-09-02 13:30:00,62.54,62.55,62.22,62.22,26245.0,43.6342,43.6412,43.411,43.411,26245.0
2015-09-02 14:00:00,62.23,62.44,62.19,62.32,52322.0,43.4179,43.5645,43.39,43.4807,52322.0
2015-09-02 14:30:00,62.34,62.36,62.18,62.29,59983.0,43.4947,43.5087,43.3831,43.4598,59983.0
2015-09-02 15:00:00,62.31,62.4,62.14,62.31,60998.0,43.4738,43.5366,43.3552,43.4738,60998.0
2015-09-02 15:30:00,62.32,62.53,62.31,62.5,171149.0,43.4807,43.6273,43.4738,43.6063,171149.0
2015-09-03 09:30:00,63.51,63.93,63.13,63.78,87971.0,44.311,44.604,44.0459,44.4994,87971.0
2015-09-03 10:00:00,63.78,64.0,63.52,63.98,77026.0,44.4994,44.6529,44.318,44.6389,77026.0
2015-09-03 10:30:00,63.99,64.05,63.75,64.04,105365.0,44.6459,44.6878,44.4785,44.6808,105365.0
2015-09-03 11:00:00,64.03,64.06,63.64,63.7,58202.0,44.6738,44.6947,44.4017,44.4436,58202.0
2015-09-03 11:30:00,63.7,63.7,63.28,63.37,98845.0,44.4436,44.4436,44.1505,44.2133,98845.0
2015-09-03 12:00:00,63.36,63.42,63.17,63.19,53692.0,44.2064,44.2482,44.0738,44.0877,53692.0
2015-09-03 12:30:00,63.18,63.18,62.96,63.14,78716.0,44.0808,44.0808,43.9273,44.0529,78716.0
2015-09-03 13:00:00,63.14,63.42,63.1,63.41,52198.0,44.0529,44.2482,44.0249,44.2412,52198.0
2015-09-03 13:30:00,63.41,63.43,63.15,63.16,80522.0,44.2412,44.2552,44.0598,44.0668,80522.0
2015-09-03 14:00:00,63.14,63.32,63.04,63.05,96184.0,44.0529,44.1784,43.9831,43.9901,96184.0
2015-09-03 14:30:00,63.05,63.42,62.91,63.29,115423.0,43.9901,44.2482,43.8924,44.1575,115423.0
2015-09-03 15:00:00,63.29,63.46,63.08,63.16,216264.0,44.1575,44.2761,44.011,44.0668,216264.0
2015-09-03 15:30:00,63.15,63.46,63.09,63.2,273844.0,44.0598,44.2761,44.018,44.0947,273844.0
2015-09-04 09:30:00,62.8,63.25,62.24,62.28,67347.0,43.8156,44.1296,43.4249,43.4528,67347.0
2015-09-04 10:00:00,62.27,62.57,62.07,62.57,70523.0,43.4459,43.6552,43.3063,43.6552,70523.0
2015-09-04 10:30:00,62.59,62.7,62.35,62.37,46678.0,43.6691,43.7459,43.5017,43.5156,46678.0
2015-09-04 11:00:00,62.37,62.57,62.28,62.48,55019.0,43.5156,43.6552,43.4528,43.5924,55019.0
2015-09-04 11:30:00,62.47,62.47,62.2,62.24,65711.0,43.5854,43.5854,43.397,43.4249,65711.0
2015-09-04 12:00:00,62.24,62.32,62.19,62.27,41642.0,43.4249,43.4807,43.39,43.4459,41642.0
2015-09-04 12:30:00,62.27,62.33,62.15,62.2,37333.0,43.4459,43.4877,43.3621,43.397,37333.0
2015-09-04 13:00:00,62.18,62.18,61.7,61.74,57601.0,43.3831,43.3831,43.0482,43.0761,57601.0
2015-09-04 13:30:00,61.73,62.13,61.73,62.0,51001.0,43.0691,43.3482,43.0691,43.2575,51001.0
2015-09-04 14:00:00,61.99,62.08,61.92,62.01,46361.0,43.2505,43.3133,43.2017,43.2645,46361.0
2015-09-04 14:30:00,62.02,62.22,61.91,62.22,52878.0,43.2714,43.411,43.1947,43.411,52878.0
2015-09-04 15:00:00,62.22,62.24,61.91,62.01,81625.0,43.411,43.4249,43.1947,43.2645,81625.0
2015-09-04 15:30:00,62.03,62.5,61.99,62.16,187827.0,43.2784,43.6063,43.2505,43.3691,187827.0
2015-09-08 09:30:00,62.96,63.05,62.34,62.36,64264.0,43.9273,43.9901,43.4947,43.5087,64264.0
2015-09-08 10:00:00,62.34,62.39,62.09,62.22,124996.0,43.4947,43.5296,43.3203,43.411,124996.0
2015-09-08 10:30:00,62.22,62.62,62.2,62.59,107682.0,43.411,43.6901,43.397,43.6691,107682.0
2015-09-08 11:00:00,62.59,62.65,62.43,62.54,45314.0,43.6691,43.711,43.5575,43.6342,45314.0
2015-09-08 11:30:00,62.52,62.69,62.41,62.41,24275.0,43.6203,43.7389,43.5435,43.5435,24275.0
2015-09-08 12:00:00,62.42,62.57,62.36,62.4,37062.0,43.5505,43.6552,43.5087,43.5366,37062.0
2015-09-08 12:30:00,62.39,62.68,62.26,62.62,152344.0,43.5296,43.7319,43.4389,43.6901,152344.0
2015-09-08 13:00:00,62.64,62.85,62.62,62.71,55098.0,43.704,43.8505,43.6901,43.7528,55098.0
2015-09-08 13:30:00,62.7,62.86,62.62,62.86,53066.0,43.7459,43.8575,43.6901,43.8575,53066.0
2015-09-08 14:00:00,62.86,62.92,62.73,62.89,87570.0,43.8575,43.8994,43.7668,43.8784,87570.0
2015-09-08 14:30:00,62.9,63.15,62.9,63.08,66633.0,43.8854,44.0598,43.8854,44.011,66633.0
2015-09-08 15:00:00,63.07,63.19,63.04,63.18,78116.0,44.004,44.0877,43.9831,44.0808,78116.0
2015-09-08 15:30:00,63.19,63.4,63.19,63.32,259988.0,44.0877,44.2343,44.0877,44.1784,259988.0
2015-09-09 09:30:00,63.5,63.63,62.59,62.71,61463.0,44.304,44.3947,43.6691,43.7528,61463.0
2015-09-09 10:00:00,62.71,62.74,62.24,62.37,102590.0,43.7528,43.7738,43.4249,43.5156,102590.0
2015-09-09 10:30:00,62.35,62.39,62.03,62.11,61929.0,43.5017,43.5296,43.2784,43.3342,61929.0
2015-09-09 11:00:00,62.14,62.32,62.07,62.2,30416.0,43.3552,43.4807,43.3063,43.397,30416.0
2015-09-09 11:30:00,62.2,62.29,62.06,62.11,17623.0,43.397,43.4598,43.2993,43.3342,17623.0
2015-09-09 12:00:00,62.13,62.24,62.08,62.08,29256.0,43.3482,43.4249,43.3133,43.3133,29256.0
2015-09-09 12:30:00,62.11,62.11,61.81,61.85,33335.0,43.3342,43.3342,43.1249,43.1528,33335.0
2015-09-09 13:00:00,61.85,62.13,61.82,61.96,57322.0,43.1528,43.3482,43.1319,43.2296,57322.0
2015-09-09 13:30:00,61.95,61.96,61.81,61.83,26296.0,43.2226,43.2296,43.1249,43.1389,26296.0
2015-09-09 14:00:00,61.82,61.89,61.75,61.83,41882.0,43.1319,43.1807,43.0831,43.1389,41882.0
2015-09-09 14:30:00,61.84,61.92,61.71,61.86,22719.0,43.1458,43.2017,43.0551,43.1598,22719.0
2015-09-09 15:00:00,61.87,62.11,61.73,62.05,149758.0,43.1668,43.3342,43.0691,43.2924,149758.0
2015-09-09 15:30:00,62.04,62.04,61.61,61.7,240019.0,43.2854,43.2854,42.9854,43.0482,240019.0
2015-09-10 09:30:00,61.67,62.21,61.53,61.94,49028.0,43.0272,43.404,42.9296,43.2156,49028.0
2015-09-10 10:00:00,61.91,62.06,61.77,61.98,82454.0,43.1947,43.2993,43.097,43.2435,82454.0
2015-09-10 10:30:00,61.96,62.24,61.91,62.02,85668.0,43.2296,43.4249,43.1947,43.2714,85668.0
2015-09-10 11:00:00,62.0,62.18,61.72,61.8,68223.0,43.2575,43.3831,43.0621,43.1179,68223.0
2015-09-10 11:30:00,61.83,62.26,61.82,62.23,39887.0,43.1389,43.4389,43.1319,43.4179,39887.0
2015-09-10 12:00:00,62.23,62.32,62.13,62.23,28920.0,43.4179,43.4807,43.3482,43.4179,28920.0
2015-09-10 12:30:00,62.22,62.25,62.08,62.18,27700.0,43.411,43.4319,43.3133,43.3831,27700.0
2015-09-10 13:00:00,62.17,62.21,62.0,62.2,39879.0,43.3761,43.404,43.2575,43.397,39879.0
2015-09-10 13:30:00,62.22,62.4,62.15,62.17,20559.0,43.411,43.5366,43.3621,43.3761,20559.0
2015-09-10 14:00:00,62.22,62.26,62.06,62.11,19174.0,43.411,43.4389,43.2993,43.3342,19174.0
2015-09-10 14:30:00,62.14,62.17,61.87,61.9,32841.0,43.3552,43.3761,43.1668,43.1877,32841.0
2015-09-10 15:00:00,61.87,62.08,61.82,61.87,74691.0,43.1668,43.3133,43.1319,43.1668,74691.0
2015-09-10 15:30:00,61.86,61.89,61.51,61.74,160108.0,43.1598,43.1807,42.9156,43.0761,160108.0
2015-09-11 09:30:00,60.9,61.17,60.66,60.99,60861.0,43.0753,43.2662,42.9055,43.1389,60861.0
2015-09-11 10:00:00,60.99,61.43,60.94,61.31,45488.0,43.1389,43.4501,43.1036,43.3653,45488.0
2015-09-11 10:30:00,61.31,61.57,61.31,61.54,33086.0,43.3653,43.5492,43.3653,43.5279,33086.0
2015-09-11 11:00:00,61.53,61.74,61.51,61.74,27707.0,43.5209,43.6694,43.5067,43.6694,27707.0
2015-09-11 11:30:00,61.73,61.82,61.6,61.76,26399.0,43.6623,43.726,43.5704,43.6836,26399.0
2015-09-11 12:00:00,61.74,61.89,61.72,61.79,25922.0,43.6694,43.7755,43.6553,43.7048,25922.0
2015-09-11 12:30:00,61.8,61.97,61.78,61.92,41885.0,43.7118,43.8321,43.6977,43.7967,41885.0
2015-09-11 13:00:00,61.9,61.9,61.7,61.72,37035.0,43.7826,43.7826,43.6411,43.6553,37035.0
2015-09-11 13:30:00,61.7,61.71,61.55,61.65,32088.0,43.6411,43.6482,43.535,43.6058,32088.0
2015-09-11 14:00:00,61.67,61.68,61.56,61.62,51039.0,43.6199,43.627,43.5421,43.5845,51039.0
2015-09-11 14:30:00,61.62,61.68,61.5,61.53,45667.0,43.5845,43.627,43.4997,43.5209,45667.0
2015-09-11 15:00:00,61.52,61.73,61.52,61.71,46726.0,43.5138,43.6623,43.5138,43.6482,46726.0
2015-09-11 15:30:00,61.69,61.72,61.59,61.7,159590.0,43.634,43.6553,43.5633,43.6411,159590.0
2015-09-14 09:30:00,62.0,62.44,61.71,62.3,76330.0,43.8533,44.1645,43.6482,44.0655,76330.0
2015-09-14 10:00:00,62.25,62.64,62.22,62.62,60629.0,44.0301,44.306,44.0089,44.2918,60629.0
2015-09-14 10:30:00,62.61,62.65,62.41,62.46,34593.0,44.2848,44.3131,44.1433,44.1787,34593.0
2015-09-14 11:00:00,62.45,62.45,62.28,62.33,30688.0,44.1716,44.1716,44.0514,44.0867,30688.0
2015-09-14 11:30:00,62.33,62.55,62.29,62.51,25892.0,44.0867,44.2423,44.0584,44.214,25892.0
2015-09-14 12:00:00,62.52,62.64,62.49,62.59,28462.0,44.2211,44.306,44.1999,44.2706,28462.0
2015-09-14 12:30:00,62.6,62.6,62.4,62.41,29653.0,44.2777,44.2777,44.1362,44.1433,29653.0
2015-09-14 13:00:00,62.38,62.38,62.14,62.26,20150.0,44.1221,44.1221,43.9523,44.0372,20150.0
2015-09-14 13:30:00,62.24,62.37,62.15,62.33,23323.0,44.0231,44.115,43.9594,44.0867,23323.0
2015-09-14 14:00:00,62.31,62.31,62.15,62.15,20690.0,44.0726,44.0726,43.9594,43.9594,20690.0
2015-09-14 14:30:00,62.14,62.28,62.11,62.23,36187.0,43.9523,44.0514,43.9311,44.016,36187.0
2015-09-14 15:00:00,62.23,62.46,62.22,62.45,63198.0,44.016,44.1787,44.0089,44.1716,63198.0
2015-09-14 15:30:00,62.46,62.48,62.26,62.4,186553.0,44.1787,44.1928,44.0372,44.1362,186553.0
2015-09-15 09:30:00,62.39,62.67,62.24,62.25,26590.0,44.1292,44.3272,44.0231,44.0301,26590.0
2015-09-15 10:00:00,62.3,62.39,62.14,62.27,32587.0,44.0655,44.1292,43.9523,44.0443,32587.0
2015-09-15 10:30:00,62.27,62.61,62.26,62.52,39364.0,44.0443,44.2848,44.0372,44.2211,39364.0
2015-09-15 11:00:00,62.52,62.68,62.52,62.68,26843.0,44.2211,44.3343,44.2211,44.3343,26843.0
2015-09-15 11:30:00,62.66,62.78,62.55,62.76,31549.0,44.3201,44.405,44.2423,44.3909,31549.0
2015-09-15 12:00:00,62.76,62.88,62.75,62.87,56839.0,44.3909,44.4757,44.3838,44.4687,56839.0
2015-09-15 12:30:00,62.84,62.89,62.8,62.83,16496.0,44.4475,44.4828,44.4192,44.4404,16496.0
2015-09-15 13:00:00,62.83,62.98,62.81,62.88,40143.0,44.4404,44.5465,44.4262,44.4757,40143.0
2015-09-15 13:30:00,62.88,63.19,62.88,63.16,47979.0,44.4757,44.695,44.4757,44.6738,47979.0
2015-09-15 14:00:00,63.17,63.27,63.02,63.09,37651.0,44.6809,44.7516,44.5748,44.6243,37651.0
2015-09-15 14:30:00,63.1,63.39,63.1,63.37,56627.0,44.6314,44.8365,44.6314,44.8223,56627.0
2015-09-15 15:00:00,63.37,63.37,63.12,63.14,63793.0,44.8223,44.8223,44.6455,44.6596,63793.0
2015-09-15 15:30:00,63.14,63.18,62.99,63.0,158166.0,44.6596,44.6879,44.5535,44.5606,158166.0
2015-09-16 09:30:00,62.91,63.36,62.84,63.28,26057.0,44.497,44.8153,44.4475,44.7587,26057.0
2015-09-16 10:00:00,63.3,63.66,63.3,63.47,28600.0,44.7728,45.0274,44.7728,44.8931,28600.0
2015-09-16 10:30:00,63.44,63.61,63.36,63.36,22129.0,44.8718,44.9921,44.8153,44.8153,22129.0
2015-09-16 11:00:00,63.36,63.79,63.35,63.75,26328.0,44.8153,45.1194,44.8082,45.0911,26328.0
2015-09-16 11:30:00,63.73,63.86,63.62,63.75,20174.0,45.077,45.1689,44.9992,45.0911,20174.0
2015-09-16 12:00:00,63.77,64.01,63.74,63.87,25600.0,45.1053,45.275,45.084,45.176,25600.0
2015-09-16 12:30:00,63.88,64.02,63.8,63.98,22770.0,45.1831,45.2821,45.1265,45.2538,22770.0
2015-09-16 13:00:00,63.97,63.99,63.8,63.97,22241.0,45.2467,45.2609,45.1265,45.2467,22241.0
2015-09-16 13:30:00,63.98,64.07,63.85,64.06,26481.0,45.2538,45.3174,45.1618,45.3104,26481.0
2015-09-16 14:00:00,64.05,64.1,63.9,64.0,47279.0,45.3033,45.3387,45.1972,45.2679,47279.0
2015-09-16 14:30:00,63.99,64.09,63.83,64.04,27663.0,45.2609,45.3316,45.1477,45.2962,27663.0
2015-09-16 15:00:00,64.05,64.14,63.95,64.13,45152.0,45.3033,45.367,45.2326,45.3599,45152.0
2015-09-16 15:30:00,64.12,64.13,63.9,63.95,139732.0,45.3528,45.3599,45.1972,45.2326,139732.0
2015-09-17 09:30:00,63.75,64.17,63.66,63.77,28089.0,45.0911,45.3882,45.0274,45.1053,28089.0
2015-09-17 10:00:00,63.8,63.94,63.73,63.74,15409.0,45.1265,45.2255,45.077,45.084,15409.0
2015-09-17 10:30:00,63.76,63.81,63.57,63.64,24546.0,45.0982,45.1335,44.9638,45.0133,24546.0
2015-09-17 11:00:00,63.63,63.69,63.48,63.6,27348.0,45.0062,45.0487,44.9001,44.985,27348.0
2015-09-17 11:30:00,63.57,63.59,63.43,63.43,21272.0,44.9638,44.9779,44.8648,44.8648,21272.0
2015-09-17 12:00:00,63.41,63.55,63.29,63.29,32939.0,44.8506,44.9496,44.7657,44.7657,32939.0
2015-09-17 12:30:00,63.28,63.65,63.22,63.63,35183.0,44.7587,45.0204,44.7162,45.0062,35183.0
2015-09-17 13:00:00,63.63,63.65,63.45,63.45,38959.0,45.0062,45.0204,44.8789,44.8789,38959.0
2015-09-17 13:30:00,63.47,63.73,63.36,63.47,24324.0,44.8931,45.077,44.8153,44.8931,24324.0
2015-09-17 14:00:00,63.53,64.94,63.52,64.51,67912.0,44.9355,45.9328,44.9284,45.6287,67912.0
2015-09-17 14:30:00,64.49,65.31,64.4,64.98,53472.0,45.6145,46.1945,45.5509,45.9611,53472.0
2015-09-17 15:00:00,65.01,65.12,64.24,64.55,88737.0,45.9823,46.0601,45.4377,45.657,88737.0
2015-09-17 15:30:00,64.56,64.78,64.37,64.49,161504.0,45.664,45.8196,45.5296,45.6145,161504.0
2015-09-18 09:30:00,63.77,64.76,63.77,64.28,88934.0,45.1053,45.8055,45.1053,45.466,88934.0
2015-09-18 10:00:00,64.28,64.7,64.21,64.69,70296.0,45.466,45.7631,45.4165,45.756,70296.0
2015-09-18 10:30:00,64.71,65.1,64.53,65.06,55312.0,45.7701,46.046,45.6428,46.0177,55312.0
2015-09-18 11:00:00,65.05,65.3,64.94,65.1,50990.0,46.0106,46.1874,45.9328,46.046,50990.0
2015-09-18 11:30:00,65.09,65.45,65.03,65.14,44656.0,46.0389,46.2935,45.9965,46.0743,44656.0
2015-09-18 12:00:00,65.14,65.22,64.64,64.79,52749.0,46.0743,46.1309,45.7206,45.8267,52749.0
2015-09-18 12:30:00,64.81,65.08,64.77,65.06,32158.0,45.8409,46.0318,45.8126,46.0177,32158.0
2015-09-18 13:00:00,65.04,65.16,64.8,64.91,46627.0,46.0035,46.0884,45.8338,45.9116,46627.0
2015-09-18 13:30:00,64.93,65.07,64.73,64.78,41898.0,45.9257,46.0248,45.7843,45.8196,41898.0
2015-09-18 14:00:00,64.77,65.08,64.74,65.01,50519.0,45.8126,46.0318,45.7913,45.9823,50519.0
2015-09-18 14:30:00,65.0,65.05,64.83,64.98,64400.0,45.9752,46.0106,45.855,45.9611,64400.0
2015-09-18 15:00:00,64.99,65.02,64.85,64.91,85418.0,45.9682,45.9894,45.8691,45.9116,85418.0
2015-09-18 15:30:00,64.93,64.96,64.63,64.73,262624.0,45.9257,45.947,45.7135,45.7843,262624.0
2015-09-21 09:30:00,64.78,65.32,64.75,65.22,39383.0,45.8196,46.2016,45.7984,46.1309,39383.0
2015-09-21 10:00:00,65.15,65.2,64.88,65.02,35709.0,46.0813,46.1167,45.8904,45.9894,35709.0
2015-09-21 10:30:00,65.04,65.31,65.02,65.22,43334.0,46.0035,46.1945,45.9894,46.1309,43334.0
2015-09-21 11:00:00,65.24,65.34,65.09,65.12,22379.0,46.145,46.2157,46.0389,46.0601,22379.0
2015-09-21 11:30:00,65.14,65.2,64.98,65.09,46588.0,46.0743,46.1167,45.9611,46.0389,46588.0
2015-09-21 12:00:00,65.09,65.1,64.92,65.01,33612.0,46.0389,46.046,45.9187,45.9823,33612.0
2015-09-21 12:30:00,65.01,65.02,64.76,64.89,21061.0,45.9823,45.9894,45.8055,45.8974,21061.0
2015-09-21 13:00:00,64.86,65.03,64.82,64.93,17892.0,45.8762,45.9965,45.8479,45.9257,17892.0
2015-09-21 13:30:00,64.96,65.02,64.79,64.88,22596.0,45.947,45.9894,45.8267,45.8904,22596.0
2015-09-21 14:00:00,64.86,64.96,64.83,64.86,33375.0,45.8762,45.947,45.855,45.8762,33375.0
2015-09-21 14:30:00,64.85,65.07,64.74,64.95,32630.0,45.8691,46.0248,45.7913,45.9399,32630.0
2015-09-21 15:00:00,64.98,64.98,64.81,64.9,115127.0,45.9611,45.9611,45.8409,45.9045,115127.0
2015-09-21 15:30:00,64.91,64.98,64.74,64.95,101410.0,45.9116,45.9611,45.7913,45.9399,101410.0
2015-09-22 09:30:00,64.4,64.72,64.21,64.33,36480.0,45.5509,45.7772,45.4165,45.5013,36480.0
2015-09-22 10:00:00,64.36,64.53,64.26,64.31,30177.0,45.5226,45.6428,45.4518,45.4872,30177.0
2015-09-22 10:30:00,64.31,64.33,64.07,64.14,33711.0,45.4872,45.5013,45.3174,45.367,33711.0
2015-09-22 11:00:00,64.14,64.17,63.77,63.79,53440.0,45.367,45.3882,45.1053,45.1194,53440.0
2015-09-22 11:30:00,63.81,64.04,63.77,63.91,42989.0,45.1335,45.2962,45.1053,45.2043,42989.0
2015-09-22 12:00:00,63.88,64.16,63.74,63.94,40214.0,45.1831,45.3811,45.084,45.2255,40214.0
2015-09-22 12:30:00,63.95,63.98,63.65,63.7,28279.0,45.2326,45.2538,45.0204,45.0557,28279.0
2015-09-22 13:00:00,63.68,63.88,63.67,63.78,50268.0,45.0416,45.1831,45.0345,45.1123,50268.0
2015-09-22 13:30:00,63.78,63.81,63.59,63.7,70131.0,45.1123,45.1335,44.9779,45.0557,70131.0
2015-09-22 14:00:00,63.69,63.86,63.62,63.86,41876.0,45.0487,45.1689,44.9992,45.1689,41876.0
2015-09-22 14:30:00,63.9,64.1,63.86,64.1,47950.0,45.1972,45.3387,45.1689,45.3387,47950.0
2015-09-22 15:00:00,64.08,64.12,63.94,64.11,84729.0,45.3245,45.3528,45.2255,45.3457,84729.0
2015-09-22 15:30:00,64.11,64.21,63.87,63.95,182039.0,45.3457,45.4165,45.176,45.2326,182039.0
2015-09-23 09:30:00,64.16,64.43,63.76,64.21,24604.0,45.3811,45.5721,45.0982,45.4165,24604.0
2015-09-23 10:00:00,64.21,64.44,64.1,64.24,39702.0,45.4165,45.5792,45.3387,45.4377,39702.0
2015-09-23 10:30:00,64.2,64.2,63.91,63.94,77850.0,45.4094,45.4094,45.2043,45.2255,77850.0
2015-09-23 11:00:00,63.92,63.94,63.69,63.93,32593.0,45.2113,45.2255,45.0487,45.2184,32593.0
2015-09-23 11:30:00,63.93,64.11,63.87,64.1,33947.0,45.2184,45.3457,45.176,45.3387,33947.0
2015-09-23 12:00:00,64.09,64.11,63.93,63.96,92183.0,45.3316,45.3457,45.2184,45.2396,92183.0
2015-09-23 12:30:00,63.98,64.05,63.95,64.0,25460.0,45.2538,45.3033,45.2326,45.2679,25460.0
2015-09-23 13:00:00,64.02,64.36,64.02,64.27,48879.0,45.2821,45.5226,45.2821,45.4589,48879.0
2015-09-23 13:30:00,64.27,64.48,64.23,64.41,63890.0,45.4589,45.6074,45.4306,45.5579,63890.0
2015-09-23 14:00:00,64.4,64.42,64.31,64.32,77426.0,45.5509,45.565,45.4872,45.4943,77426.0
2015-09-23 14:30:00,64.33,64.35,64.05,64.09,53601.0,45.5013,45.5155,45.3033,45.3316,53601.0
2015-09-23 15:00:00,64.08,64.25,64.03,64.17,84962.0,45.3245,45.4448,45.2892,45.3882,84962.0
2015-09-23 15:30:00,64.19,64.23,64.06,64.14,168130.0,45.4023,45.4306,45.3104,45.367,168130.0
2015-09-24 09:30:00,64.09,64.4,63.95,64.02,66521.0,45.3316,45.5509,45.2326,45.2821,66521.0
2015-09-24 10:00:00,64.05,64.12,63.9,63.99,51123.0,45.3033,45.3528,45.1972,45.2609,51123.0
2015-09-24 10:30:00,63.97,64.0,63.76,63.77,28930.0,45.2467,45.2679,45.0982,45.1053,28930.0
2015-09-24 11:00:00,63.77,63.77,63.42,63.48,101234.0,45.1053,45.1053,44.8577,44.9001,101234.0
2015-09-24 11:30:00,63.49,63.62,63.34,63.51,57628.0,44.9072,44.9992,44.8011,44.9214,57628.0
2015-09-24 12:00:00,63.52,63.7,63.49,63.7,42490.0,44.9284,45.0557,44.9072,45.0557,42490.0
2015-09-24 12:30:00,63.72,63.8,63.57,63.63,17539.0,45.0699,45.1265,44.9638,45.0062,17539.0
2015-09-24 13:00:00,63.65,63.68,63.47,63.52,13459.0,45.0204,45.0416,44.8931,44.9284,13459.0
2015-09-24 13:30:00,63.54,63.68,63.49,63.64,17599.0,44.9426,45.0416,44.9072,45.0133,17599.0
2015-09-24 14:00:00,63.63,63.83,63.51,63.74,52000.0,45.0062,45.1477,44.9214,45.084,52000.0
2015-09-24 14:30:00,63.75,64.22,63.71,64.05,45664.0,45.0911,45.4235,45.0628,45.3033,45664.0
2015-09-24 15:00:00,64.04,64.08,63.88,64.02,81237.0,45.2962,45.3245,45.1831,45.2821,81237.0
2015-09-24 15:30:00,63.98,64.17,63.91,63.92,140637.0,45.2538,45.3882,45.2043,45.2113,140637.0
2015-09-25 09:30:00,63.98,64.18,63.54,64.08,37177.0,45.2538,45.3952,44.9426,45.3245,37177.0
2015-09-25 10:00:00,64.13,64.18,63.83,64.12,34689.0,45.3599,45.3952,45.1477,45.3528,34689.0
2015-09-25 10:30:00,64.12,64.29,64.04,64.14,30653.0,45.3528,45.4731,45.2962,45.367,30653.0
2015-09-25 11:00:00,64.12,64.27,64.1,64.16,32618.0,45.3528,45.4589,45.3387,45.3811,32618.0
2015-09-25 11:30:00,64.18,64.29,63.98,64.25,47639.0,45.3952,45.4731,45.2538,45.4448,47639.0
2015-09-25 12:00:00,64.24,64.27,64.11,64.19,18978.0,45.4377,45.4589,45.3457,45.4023,18978.0
2015-09-25 12:30:00,64.17,64.21,64.09,64.1,25094.0,45.3882,45.4165,45.3316,45.3387,25094.0
2015-09-25 13:00:00,64.11,64.24,64.09,64.13,19175.0,45.3457,45.4377,45.3316,45.3599,19175.0
2015-09-25 13:30:00,64.14,64.23,64.05,64.2,61905.0,45.367,45.4306,45.3033,45.4094,61905.0
2015-09-25 14:00:00,64.2,64.28,63.83,63.87,55280.0,45.4094,45.466,45.1477,45.176,55280.0
2015-09-25 14:30:00,63.89,63.92,63.61,63.78,74930.0,45.1901,45.2113,44.9921,45.1123,74930.0
2015-09-25 15:00:00,63.8,63.97,63.66,63.92,60225.0,45.1265,45.2467,45.0274,45.2113,60225.0
2015-09-25 15:30:00,63.93,64.06,63.87,63.95,130982.0,45.2184,45.3104,45.176,45.2326,130982.0
2015-09-28 09:30:00,63.64,63.81,63.42,63.43,23025.0,45.0133,45.1335,44.8577,44.8648,23025.0
2015-09-28 10:00:00,63.39,63.41,63.11,63.17,57233.0,44.8365,44.8506,44.6384,44.6809,57233.0
2015-09-28 10:30:00,63.2,63.24,62.82,62.91,44918.0,44.7021,44.7304,44.4333,44.497,44918.0
2015-09-28 11:00:00,62.89,63.07,62.68,62.68,68192.0,44.4828,44.6101,44.3343,44.3343,68192.0
2015-09-28 11:30:00,62.7,63.16,62.67,63.1,40538.0,44.3484,44.6738,44.3272,44.6314,40538.0
2015-09-28 12:00:00,63.1,63.1,62.75,62.89,55596.0,44.6314,44.6314,44.3838,44.4828,55596.0
2015-09-28 12:30:00,62.86,62.86,62.65,62.78,45334.0,44.4616,44.4616,44.3131,44.405,45334.0
2015-09-28 13:00:00,62.77,62.87,62.65,62.71,29191.0,44.3979,44.4687,44.3131,44.3555,29191.0
2015-09-28 13:30:00,62.7,62.85,62.67,62.69,28977.0,44.3484,44.4545,44.3272,44.3414,28977.0
2015-09-28 14:00:00,62.71,62.74,62.42,62.68,45581.0,44.3555,44.3767,44.1504,44.3343,45581.0
2015-09-28 14:30:00,62.7,62.83,62.46,62.55,34119.0,44.3484,44.4404,44.1787,44.2423,34119.0
2015-09-28 15:00:00,62.57,62.73,62.46,62.59,43181.0,44.2565,44.3696,44.1787,44.2706,43181.0
2015-09-28 15:30:00,62.6,62.99,62.59,62.85,127330.0,44.2777,44.5535,44.2706,44.4545,127330.0
2015-09-29 09:30:00,63.47,63.55,62.7,63.35,186045.0,44.8931,44.9496,44.3484,44.8082,186045.0
2015-09-29 10:00:00,63.33,63.66,63.12,63.59,119680.0,44.794,45.0274,44.6455,44.9779,119680.0
2015-09-29 10:30:00,63.61,63.66,63.42,63.53,112835.0,44.9921,45.0274,44.8577,44.9355,112835.0
2015-09-29 11:00:00,63.57,63.82,63.48,63.49,43832.0,44.9638,45.1406,44.9001,44.9072,43832.0
2015-09-29 11:30:00,63.49,63.59,63.27,63.33,173201.0,44.9072,44.9779,44.7516,44.794,173201.0
2015-09-29 12:00:00,63.33,63.51,63.33,63.41,74588.0,44.794,44.9214,44.794,44.8506,74588.0
2015-09-29 12:30:00,63.42,63.51,63.33,63.44,37065.0,44.8577,44.9214,44.794,44.8718,37065.0
2015-09-29 13:00:00,63.43,63.79,63.38,63.79,77264.0,44.8648,45.1194,44.8294,45.1194,77264.0
2015-09-29 13:30:00,63.79,63.95,63.7,63.9,48623.0,45.1194,45.2326,45.0557,45.1972,48623.0
2015-09-29 14:00:00,63.92,64.07,63.8,64.05,125050.0,45.2113,45.3174,45.1265,45.3033,125050.0
2015-09-29 14:30:00,64.03,64.05,63.72,63.72,82202.0,45.2892,45.3033,45.0699,45.0699,82202.0
2015-09-29 15:00:00,63.71,63.8,63.53,63.53,105507.0,45.0628,45.1265,44.9355,44.9355,105507.0
2015-09-29 15:30:00,63.53,63.87,63.51,63.53,670565.0,44.9355,45.176,44.9214,44.9355,670565.0
2015-09-30 09:30:00,64.05,64.05,63.71,63.78,83823.0,45.3033,45.3033,45.0628,45.1123,83823.0
2015-09-30 10:00:00,63.78,64.18,63.71,64.17,94442.0,45.1123,45.3952,45.0628,45.3882,94442.0
2015-09-30 10:30:00,64.18,64.36,64.13,64.35,43614.0,45.3952,45.5226,45.3599,45.5155,43614.0
2015-09-30 11:00:00,64.35,64.46,64.12,64.2,46277.0,45.5155,45.5933,45.3528,45.4094,46277.0
2015-09-30 11:30:00,64.22,64.4,64.22,64.31,29725.0,45.4235,45.5509,45.4235,45.4872,29725.0
2015-09-30 12:00:00,64.31,64.4,64.2,64.37,30005.0,45.4872,45.5509,45.4094,45.5296,30005.0
2015-09-30 12:30:00,64.37,64.48,64.3,64.48,38144.0,45.5296,45.6074,45.4801,45.6074,38144.0
2015-09-30 13:00:00,64.48,64.71,64.47,64.67,38880.0,45.6074,45.7701,45.6004,45.7418,38880.0
2015-09-30 13:30:00,64.68,64.78,64.66,64.69,46794.0,45.7489,45.8196,45.7348,45.756,46794.0
2015-09-30 14:00:00,64.7,64.89,64.59,64.88,53932.0,45.7631,45.8974,45.6852,45.8904,53932.0
2015-09-30 14:30:00,64.88,65.04,64.79,65.03,58597.0,45.8904,46.0035,45.8267,45.9965,58597.0
2015-09-30 15:00:00,65.03,65.3,64.93,65.3,94761.0,45.9965,46.1874,45.9257,46.1874,94761.0
2015-09-30 15:30:00,65.3,65.5,65.24,65.3,230119.0,46.1874,46.3289,46.145,46.1874,230119.0
2015-10-01 09:30:00,65.43,65.52,64.71,64.71,54693.0,46.2794,46.343,45.7701,45.7701,54693.0
2015-10-01 10:00:00,64.69,65.07,64.62,64.93,114467.0,45.756,46.0248,45.7065,45.9257,114467.0
2015-10-01 10:30:00,65.0,65.1,64.7,64.7,83514.0,45.9752,46.046,45.7631,45.7631,83514.0
2015-10-01 11:00:00,64.67,64.79,64.57,64.6,36585.0,45.7418,45.8267,45.6711,45.6923,36585.0
2015-10-01 11:30:00,64.61,64.78,64.45,64.57,26222.0,45.6994,45.8196,45.5862,45.6711,26222.0
2015-10-01 12:00:00,64.54,64.6,64.4,64.59,19900.0,45.6499,45.6923,45.5509,45.6852,19900.0
2015-10-01 12:30:00,64.6,64.69,64.5,64.54,28249.0,45.6923,45.756,45.6216,45.6499,28249.0
2015-10-01 13:00:00,64.56,64.75,64.5,64.71,22899.0,45.664,45.7984,45.6216,45.7701,22899.0
2015-10-01 13:30:00,64.72,64.77,64.65,64.74,21410.0,45.7772,45.8126,45.7277,45.7913,21410.0
2015-10-01 14:00:00,64.76,64.83,64.69,64.77,45716.0,45.8055,45.855,45.756,45.8126,45716.0
2015-10-01 14:30:00,64.77,64.78,64.64,64.69,82787.0,45.8126,45.8196,45.7206,45.756,82787.0
2015-10-01 15:00:00,64.7,64.77,64.68,64.68,131219.0,45.7631,45.8126,45.7489,45.7489,131219.0
2015-10-01 15:30:00,64.67,64.99,64.58,64.75,241292.0,45.7418,45.9682,45.6782,45.7984,241292.0
2015-10-02 09:30:00,64.6,65.67,64.11,65.66,109753.0,45.6923,46.4491,45.3457,46.4421,109753.0
2015-10-02 10:00:00,65.64,65.71,65.16,65.16,153140.0,46.4279,46.4774,46.0884,46.0884,153140.0
2015-10-02 10:30:00,65.14,65.14,64.98,65.04,351837.0,46.0743,46.0743,45.9611,46.0035,351837.0
2015-10-02 11:00:00,65.03,65.4,64.91,64.98,226145.0,45.9965,46.2582,45.9116,45.9611,226145.0
2015-10-02 11:30:00,65.0,65.04,64.93,64.99,74726.0,45.9752,46.0035,45.9257,45.9682,74726.0
2015-10-02 12:00:00,65.0,65.04,64.99,65.02,97468.0,45.9752,46.0035,45.9682,45.9894,97468.0
2015-10-02 12:30:00,65.02,65.26,64.99,65.02,236868.0,45.9894,46.1591,45.9682,45.9894,236868.0
2015-10-02 13:00:00,65.02,65.05,64.95,65.01,119706.0,45.9894,46.0106,45.9399,45.9823,119706.0
2015-10-02 13:30:00,65.01,65.36,64.99,65.31,109618.0,45.9823,46.2299,45.9682,46.1945,109618.0
2015-10-02 14:00:00,65.29,65.53,65.24,65.52,79601.0,46.1804,46.3501,46.145,46.343,79601.0
2015-10-02 14:30:00,65.51,65.58,65.47,65.47,121805.0,46.336,46.3855,46.3077,46.3077,121805.0
2015-10-02 15:00:00,65.46,65.93,65.46,65.7,169982.0,46.3006,46.633,46.3006,46.4704,169982.0
2015-10-02 15:30:00,65.71,65.89,65.53,65.73,521519.0,46.4774,46.6048,46.3501,46.4916,521519.0
2015-10-05 09:30:00,65.73,66.17,65.72,65.83,197056.0,46.4916,46.8028,46.4845,46.5623,197056.0
2015-10-05 10:00:00,65.89,65.91,65.45,65.56,309084.0,46.6048,46.6189,46.2935,46.3713,309084.0
2015-10-05 10:30:00,65.57,66.02,65.49,65.8,219344.0,46.3784,46.6967,46.3218,46.5411,219344.0
2015-10-05 11:00:00,65.84,65.86,65.4,65.5,168957.0,46.5694,46.5835,46.2582,46.3289,168957.0
2015-10-05 11:30:00,65.52,65.57,65.48,65.51,128701.0,46.343,46.3784,46.3148,46.336,128701.0
2015-10-05 12:00:00,65.51,65.58,65.48,65.52,134734.0,46.336,46.3855,46.3148,46.343,134734.0
2015-10-05 12:30:00,65.52,65.54,65.49,65.53,72065.0,46.343,46.3572,46.3218,46.3501,72065.0
2015-10-05 13:00:00,65.53,65.83,65.5,65.57,125707.0,46.3501,46.5623,46.3289,46.3784,125707.0
2015-10-05 13:30:00,65.59,65.73,65.49,65.52,248670.0,46.3926,46.4916,46.3218,46.343,248670.0
2015-10-05 14:00:00,65.52,65.65,65.49,65.51,127116.0,46.343,46.435,46.3218,46.336,127116.0
2015-10-05 14:30:00,65.51,65.53,65.3,65.44,151022.0,46.336,46.3501,46.1874,46.2865,151022.0
2015-10-05 15:00:00,65.44,65.64,65.43,65.53,316280.0,46.2865,46.4279,46.2794,46.3501,316280.0
2015-10-05 15:30:00,65.53,66.19,65.51,65.74,447428.0,46.3501,46.8169,46.336,46.4987,447428.0
2015-10-06 09:30:00,65.84,66.12,64.98,65.55,233122.0,46.5694,46.7674,45.9611,46.3643,233122.0
2015-10-06 10:00:00,65.54,66.15,65.5,65.96,58940.0,46.3572,46.7887,46.3289,46.6543,58940.0
2015-10-06 10:30:00,65.95,66.48,65.95,66.48,53268.0,46.6472,47.0221,46.6472,47.0221,53268.0
2015-10-06 11:00:00,66.49,66.91,66.49,66.83,86498.0,47.0291,47.3262,47.0291,47.2696,86498.0
2015-10-06 11:30:00,66.8,66.85,66.65,66.74,97245.0,47.2484,47.2838,47.1423,47.206,97245.0
2015-10-06 12:00:00,66.75,66.79,66.41,66.54,80031.0,47.213,47.2413,46.9726,47.0645,80031.0
2015-10-06 12:30:00,66.54,66.62,66.41,66.62,36292.0,47.0645,47.1211,46.9726,47.1211,36292.0
2015-10-06 13:00:00,66.6,66.62,66.42,66.56,49455.0,47.1069,47.1211,46.9796,47.0787,49455.0
2015-10-06 13:30:00,66.54,66.77,66.43,66.77,35078.0,47.0645,47.2272,46.9867,47.2272,35078.0
2015-10-06 14:00:00,66.76,67.07,66.73,66.95,75787.0,47.2201,47.4394,47.1989,47.3545,75787.0
2015-10-06 14:30:00,66.97,67.1,66.82,67.04,98482.0,47.3686,47.4606,47.2626,47.4182,98482.0
2015-10-06 15:00:00,67.04,67.36,67.01,67.36,98553.0,47.4182,47.6445,47.3969,47.6445,98553.0
2015-10-06 15:30:00,67.36,67.4,67.26,67.34,275008.0,47.6445,47.6728,47.5738,47.6304,275008.0
2015-10-07 09:30:00,67.37,67.94,67.22,67.69,84194.0,47.6516,48.0547,47.5455,47.8779,84194.0
2015-10-07 10:00:00,67.69,68.22,67.69,68.17,112535.0,47.8779,48.2528,47.8779,48.2174,112535.0
2015-10-07 10:30:00,68.17,68.41,68.17,68.38,125616.0,48.2174,48.3872,48.2174,48.366,125616.0
2015-10-07 11:00:00,68.39,68.68,68.28,68.67,104230.0,48.373,48.5782,48.2952,48.5711,104230.0
2015-10-07 11:30:00,68.67,68.69,68.47,68.49,129146.0,48.5711,48.5852,48.4296,48.4438,129146.0
2015-10-07 12:00:00,68.49,68.59,68.38,68.48,89551.0,48.4438,48.5145,48.366,48.4367,89551.0
2015-10-07 12:30:00,68.48,68.92,68.46,68.6,129257.0,48.4367,48.7479,48.4225,48.5216,129257.0
2015-10-07 13:00:00,68.59,68.61,68.34,68.38,82333.0,48.5145,48.5286,48.3377,48.366,82333.0
2015-10-07 13:30:00,68.37,68.66,68.37,68.57,76824.0,48.3589,48.564,48.3589,48.5003,76824.0
2015-10-07 14:00:00,68.57,68.59,68.48,68.5,160139.0,48.5003,48.5145,48.4367,48.4508,160139.0
2015-10-07 14:30:00,68.51,68.52,68.32,68.43,101347.0,48.4579,48.465,48.3235,48.4013,101347.0
2015-10-07 15:00:00,68.43,68.47,68.33,68.42,103333.0,48.4013,48.4296,48.3306,48.3943,103333.0
2015-10-07 15:30:00,68.42,68.69,68.35,68.68,423435.0,48.3943,48.5852,48.3447,48.5782,423435.0
2015-10-08 09:30:00,69.0,69.11,68.39,68.83,130177.0,48.8045,48.8823,48.373,48.6842,130177.0
2015-10-08 10:00:00,68.81,69.01,68.71,68.92,48322.0,48.6701,48.8116,48.5994,48.7479,48322.0
2015-10-08 10:30:00,68.88,68.94,68.72,68.81,55199.0,48.7196,48.7621,48.6064,48.6701,55199.0
2015-10-08 11:00:00,68.83,68.99,68.79,68.84,128013.0,48.6842,48.7974,48.656,48.6913,128013.0
2015-10-08 11:30:00,68.84,68.94,68.69,68.74,42030.0,48.6913,48.7621,48.5852,48.6206,42030.0
2015-10-08 12:00:00,68.74,68.84,68.61,68.64,31646.0,48.6206,48.6913,48.5286,48.5499,31646.0
2015-10-08 12:30:00,68.65,68.71,68.44,68.55,21199.0,48.5569,48.5994,48.4084,48.4862,21199.0
2015-10-08 13:00:00,68.56,68.67,68.4,68.54,28295.0,48.4933,48.5711,48.3801,48.4791,28295.0
2015-10-08 13:30:00,68.53,68.61,68.29,68.31,32678.0,48.4721,48.5286,48.3023,48.3164,32678.0
2015-10-08 14:00:00,68.3,68.93,68.27,68.89,70677.0,48.3094,48.755,48.2882,48.7267,70677.0
2015-10-08 14:30:00,68.89,68.94,68.75,68.82,111555.0,48.7267,48.7621,48.6277,48.6772,111555.0
2015-10-08 15:00:00,68.82,69.11,68.79,69.06,84268.0,48.6772,48.8823,48.656,48.8469,84268.0
2015-10-08 15:30:00,69.06,69.12,68.97,69.09,194467.0,48.8469,48.8894,48.7833,48.8681,194467.0
2015-10-09 09:30:00,69.09,69.25,68.84,68.84,57078.0,48.8681,48.9813,48.6913,48.6913,57078.0
2015-10-09 10:00:00,68.82,69.1,68.68,69.09,64589.0,48.6772,48.8752,48.5782,48.8681,64589.0
2015-10-09 10:30:00,69.07,69.11,68.95,69.02,23540.0,48.854,48.8823,48.7691,48.8186,23540.0
2015-10-09 11:00:00,69.01,69.04,68.93,68.93,21009.0,48.8116,48.8328,48.755,48.755,21009.0
2015-10-09 11:30:00,68.94,69.05,68.93,69.05,23384.0,48.7621,48.8399,48.755,48.8399,23384.0
2015-10-09 12:00:00,69.05,69.09,69.04,69.09,64306.0,48.8399,48.8681,48.8328,48.8681,64306.0
2015-10-09 12:30:00,69.09,69.15,69.01,69.12,58972.0,48.8681,48.9106,48.8116,48.8894,58972.0
2015-10-09 13:00:00,69.12,69.13,68.92,69.1,24088.0,48.8894,48.8964,48.7479,48.8752,24088.0
2015-10-09 13:30:00,69.07,69.21,69.02,69.12,45131.0,48.854,48.953,48.8186,48.8894,45131.0
2015-10-09 14:00:00,69.14,69.17,69.07,69.11,48545.0,48.9035,48.9247,48.854,48.8823,48545.0
2015-10-09 14:30:00,69.1,69.19,69.08,69.17,57995.0,48.8752,48.9389,48.8611,48.9247,57995.0
2015-10-09 15:00:00,69.17,69.24,69.12,69.23,137539.0,48.9247,48.9742,48.8894,48.9672,137539.0
2015-10-09 15:30:00,69.24,69.41,69.18,69.27,383487.0,48.9742,49.0945,48.9318,48.9955,383487.0
2015-10-12 09:30:00,69.44,69.89,69.21,69.54,43872.0,49.1157,49.434,48.953,49.1864,43872.0
2015-10-12 10:00:00,69.54,69.85,69.52,69.84,45853.0,49.1864,49.4057,49.1723,49.3986,45853.0
2015-10-12 10:30:00,69.82,69.99,69.8,69.83,81938.0,49.3845,49.5047,49.3703,49.3916,81938.0
2015-10-12 11:00:00,69.8,69.93,69.7,69.75,49641.0,49.3703,49.4623,49.2996,49.335,49641.0
2015-10-12 11:30:00,69.76,69.85,69.69,69.85,23832.0,49.342,49.4057,49.2925,49.4057,23832.0
2015-10-12 12:00:00,69.83,69.94,69.8,69.91,22143.0,49.3916,49.4694,49.3703,49.4481,22143.0
2015-10-12 12:30:00,69.91,69.98,69.83,69.97,34610.0,49.4481,49.4977,49.3916,49.4906,34610.0
2015-10-12 13:00:00,69.91,70.16,69.91,70.12,54048.0,49.4481,49.625,49.4481,49.5967,54048.0
2015-10-12 13:30:00,70.11,70.11,69.81,69.86,56984.0,49.5896,49.5896,49.3774,49.4128,56984.0
2015-10-12 14:00:00,69.84,69.93,69.73,69.92,62500.0,49.3986,49.4623,49.3208,49.4552,62500.0
2015-10-12 14:30:00,69.92,70.08,69.91,70.03,93692.0,49.4552,49.5684,49.4481,49.533,93692.0
2015-10-12 15:00:00,70.03,70.06,69.9,69.97,108404.0,49.533,49.5542,49.4411,49.4906,108404.0
2015-10-12 15:30:00,69.98,70.0,69.9,69.99,173494.0,49.4977,49.5118,49.4411,49.5047,173494.0
2015-10-13 09:30:00,69.59,70.48,69.5,70.32,94728.0,49.2218,49.8513,49.1581,49.7381,94728.0
2015-10-13 10:00:00,70.32,70.53,70.28,70.51,106856.0,49.7381,49.8867,49.7098,49.8725,106856.0
2015-10-13 10:30:00,70.53,70.82,70.52,70.73,129442.0,49.8867,50.0918,49.8796,50.0281,129442.0
2015-10-13 11:00:00,70.71,70.85,70.69,70.77,115914.0,50.014,50.113,49.9998,50.0564,115914.0
2015-10-13 11:30:00,70.77,70.77,70.63,70.7,70056.0,50.0564,50.0564,49.9574,50.0069,70056.0
2015-10-13 12:00:00,70.7,70.73,70.64,70.66,67879.0,50.0069,50.0281,49.9645,49.9786,67879.0
2015-10-13 12:30:00,70.67,70.69,70.42,70.44,51630.0,49.9857,49.9998,49.8089,49.823,51630.0
2015-10-13 13:00:00,70.42,70.55,70.36,70.52,34662.0,49.8089,49.9008,49.7664,49.8796,34662.0
2015-10-13 13:30:00,70.53,70.65,70.42,70.57,68231.0,49.8867,49.9716,49.8089,49.915,68231.0
2015-10-13 14:00:00,70.56,70.71,70.48,70.55,92730.0,49.9079,50.014,49.8513,49.9008,92730.0
2015-10-13 14:30:00,70.53,70.59,70.52,70.55,53899.0,49.8867,49.9291,49.8796,49.9008,53899.0
2015-10-13 15:00:00,70.55,70.62,70.38,70.42,94726.0,49.9008,49.9503,49.7806,49.8089,94726.0
2015-10-13 15:30:00,70.4,70.52,70.22,70.49,192846.0,49.7947,49.8796,49.6674,49.8584,192846.0
2015-10-14 09:30:00,70.66,70.86,70.23,70.35,58085.0,49.9786,50.1201,49.6745,49.7594,58085.0
2015-10-14 10:00:00,70.35,70.48,70.3,70.37,17582.0,49.7594,49.8513,49.724,49.7735,17582.0
2015-10-14 10:30:00,70.34,70.34,70.12,70.21,23411.0,49.7523,49.7523,49.5967,49.6603,23411.0
2015-10-14 11:00:00,70.2,70.22,69.87,69.96,65703.0,49.6533,49.6674,49.4199,49.4835,65703.0
2015-10-14 11:30:00,69.98,70.33,69.94,70.33,68648.0,49.4977,49.7452,49.4694,49.7452,68648.0
2015-10-14 12:00:00,70.33,70.55,70.27,70.29,60926.0,49.7452,49.9008,49.7028,49.7169,60926.0
2015-10-14 12:30:00,70.3,70.52,70.27,70.43,26666.0,49.724,49.8796,49.7028,49.8159,26666.0
2015-10-14 13:00:00,70.45,70.64,70.44,70.63,43768.0,49.8301,49.9645,49.823,49.9574,43768.0
2015-10-14 13:30:00,70.63,70.69,70.48,70.51,41856.0,49.9574,49.9998,49.8513,49.8725,41856.0
2015-10-14 14:00:00,70.51,70.58,70.22,70.32,46807.0,49.8725,49.922,49.6674,49.7381,46807.0
2015-10-14 14:30:00,70.33,70.37,70.14,70.24,45136.0,49.7452,49.7735,49.6108,49.6816,45136.0
2015-10-14 15:00:00,70.21,70.47,70.2,70.28,70752.0,49.6603,49.8442,49.6533,49.7098,70752.0
2015-10-14 15:30:00,70.3,70.37,70.0,70.25,215920.0,49.724,49.7735,49.5118,49.6886,215920.0
2015-10-15 09:30:00,70.32,70.9,70.32,70.7,32447.0,49.7381,50.1484,49.7381,50.0069,32447.0
2015-10-15 10:00:00,70.68,71.0,70.67,70.95,22200.0,49.9928,50.2191,49.9857,50.1837,22200.0
2015-10-15 10:30:00,70.97,71.26,70.92,71.15,70218.0,50.1979,50.403,50.1625,50.3252,70218.0
2015-10-15 11:00:00,71.11,71.34,71.06,71.16,31346.0,50.2969,50.4596,50.2616,50.3323,31346.0
2015-10-15 11:30:00,71.14,71.28,71.08,71.26,32420.0,50.3181,50.4172,50.2757,50.403,32420.0
2015-10-15 12:00:00,71.23,71.31,71.2,71.23,25094.0,50.3818,50.4384,50.3606,50.3818,25094.0
2015-10-15 12:30:00,71.23,71.27,71.1,71.18,40509.0,50.3818,50.4101,50.2898,50.3464,40509.0
2015-10-15 13:00:00,71.17,71.24,71.12,71.14,59921.0,50.3394,50.3889,50.304,50.3181,59921.0
2015-10-15 13:30:00,71.15,71.3,71.13,71.18,46937.0,50.3252,50.4313,50.3111,50.3464,46937.0
2015-10-15 14:00:00,71.19,71.34,71.12,71.3,67500.0,50.3535,50.4596,50.304,50.4313,67500.0
2015-10-15 14:30:00,71.3,71.3,70.97,70.99,64757.0,50.4313,50.4313,50.1979,50.212,64757.0
2015-10-15 15:00:00,70.97,71.1,70.95,71.09,128203.0,50.1979,50.2898,50.1837,50.2828,128203.0
2015-10-15 15:30:00,71.09,71.24,71.08,71.19,141259.0,50.2828,50.3889,50.2757,50.3535,141259.0
2015-10-16 09:30:00,71.37,71.65,70.85,71.4,48342.0,50.4808,50.6789,50.113,50.502,48342.0
2015-10-16 10:00:00,71.38,71.49,71.33,71.34,33377.0,50.4879,50.5657,50.4525,50.4596,33377.0
2015-10-16 10:30:00,71.34,71.64,71.33,71.64,38690.0,50.4596,50.6718,50.4525,50.6718,38690.0
2015-10-16 11:00:00,71.64,71.66,71.48,71.6,27956.0,50.6718,50.6859,50.5586,50.6435,27956.0
2015-10-16 11:30:00,71.57,71.71,71.51,71.68,34944.0,50.6223,50.7213,50.5798,50.7001,34944.0
2015-10-16 12:00:00,71.68,71.7,71.58,71.65,29644.0,50.7001,50.7142,50.6294,50.6789,29644.0
2015-10-16 12:30:00,71.63,71.77,71.58,71.64,61880.0,50.6647,50.7637,50.6294,50.6718,61880.0
2015-10-16 13:00:00,71.64,71.64,71.42,71.44,22882.0,50.6718,50.6718,50.5162,50.5303,22882.0
2015-10-16 13:30:00,71.44,71.52,71.39,71.41,29911.0,50.5303,50.5869,50.495,50.5091,29911.0
2015-10-16 14:00:00,71.41,71.61,71.37,71.46,56834.0,50.5091,50.6506,50.4808,50.5445,56834.0
2015-10-16 14:30:00,71.46,71.58,71.4,71.4,69176.0,50.5445,50.6294,50.502,50.502,69176.0
2015-10-16 15:00:00,71.4,71.44,71.27,71.36,91611.0,50.502,50.5303,50.4101,50.4737,91611.0
2015-10-16 15:30:00,71.36,71.49,71.13,71.17,278854.0,50.4737,50.5657,50.3111,50.3394,278854.0
2015-10-19 09:30:00,71.1,71.23,70.88,70.95,53871.0,50.2898,50.3818,50.1342,50.1837,53871.0
2015-10-19 10:00:00,70.93,71.09,70.93,71.09,58127.0,50.1696,50.2828,50.1696,50.2828,58127.0
2015-10-19 10:30:00,71.11,71.45,71.1,71.41,33485.0,50.2969,50.5374,50.2898,50.5091,33485.0
2015-10-19 11:00:00,71.39,71.61,71.3,71.47,52927.0,50.495,50.6506,50.4313,50.5516,52927.0
2015-10-19 11:30:00,71.48,71.61,71.25,71.26,40744.0,50.5586,50.6506,50.3959,50.403,40744.0
2015-10-19 12:00:00,71.27,71.38,71.22,71.37,39678.0,50.4101,50.4879,50.3747,50.4808,39678.0
2015-10-19 12:30:00,71.37,71.45,71.22,71.23,46654.0,50.4808,50.5374,50.3747,50.3818,46654.0
2015-10-19 13:00:00,71.22,71.36,71.2,71.25,28543.0,50.3747,50.4737,50.3606,50.3959,28543.0
2015-10-19 13:30:00,71.24,71.28,71.16,71.28,28759.0,50.3889,50.4172,50.3323,50.4172,28759.0
2015-10-19 14:00:00,71.29,71.46,71.25,71.43,21731.0,50.4242,50.5445,50.3959,50.5233,21731.0
2015-10-19 14:30:00,71.45,71.56,71.41,71.54,49987.0,50.5374,50.6152,50.5091,50.6011,49987.0
2015-10-19 15:00:00,71.54,71.7,71.51,71.64,42742.0,50.6011,50.7142,50.5798,50.6718,42742.0
2015-10-19 15:30:00,71.64,71.77,71.5,71.58,254495.0,50.6718,50.7637,50.5728,50.6294,254495.0
2015-10-20 09:30:00,71.6,71.98,71.32,71.93,75104.0,50.6435,50.9123,50.4455,50.8769,75104.0
2015-10-20 10:00:00,71.94,72.17,71.82,72.03,96078.0,50.884,51.0467,50.7991,50.9476,96078.0
2015-10-20 10:30:00,72.04,72.35,71.95,72.34,80142.0,50.9547,51.174,50.8911,51.1669,80142.0
2015-10-20 11:00:00,72.33,72.33,72.12,72.28,34651.0,51.1598,51.1598,51.0113,51.1245,34651.0
2015-10-20 11:30:00,72.25,72.35,72.14,72.25,26510.0,51.1033,51.174,51.0254,51.1033,26510.0
2015-10-20 12:00:00,72.25,72.27,72.13,72.23,13316.0,51.1033,51.1174,51.0184,51.0891,13316.0
2015-10-20 12:30:00,72.23,72.35,72.15,72.25,61538.0,51.0891,51.174,51.0325,51.1033,61538.0
2015-10-20 13:00:00,72.25,72.27,71.96,72.05,84342.0,51.1033,51.1174,50.8981,50.9618,84342.0
2015-10-20 13:30:00,72.04,72.05,71.84,71.91,41814.0,50.9547,50.9618,50.8133,50.8628,41814.0
2015-10-20 14:00:00,71.87,71.97,71.84,71.9,27987.0,50.8345,50.9052,50.8133,50.8557,27987.0
2015-10-20 14:30:00,71.88,72.08,71.88,71.89,25855.0,50.8415,50.983,50.8415,50.8486,25855.0
2015-10-20 15:00:00,71.91,72.13,71.85,72.1,39911.0,50.8628,51.0184,50.8203,50.9972,39911.0
2015-10-20 15:30:00,72.11,72.25,72.03,72.24,188754.0,51.0042,51.1033,50.9476,51.0962,188754.0
2015-10-21 09:30:00,72.27,72.7,72.19,72.42,55629.0,51.1174,51.4215,51.0608,51.2235,55629.0
2015-10-21 10:00:00,72.37,72.55,72.26,72.43,44201.0,51.1881,51.3154,51.1103,51.2306,44201.0
2015-10-21 10:30:00,72.38,72.47,72.3,72.42,29905.0,51.1952,51.2589,51.1386,51.2235,29905.0
2015-10-21 11:00:00,72.41,72.47,72.36,72.41,25043.0,51.2164,51.2589,51.1811,51.2164,25043.0
2015-10-21 11:30:00,72.39,72.47,72.36,72.42,19033.0,51.2023,51.2589,51.1811,51.2235,19033.0
2015-10-21 12:00:00,72.42,72.45,72.29,72.3,65381.0,51.2235,51.2447,51.1315,51.1386,65381.0
2015-10-21 12:30:00,72.29,72.31,72.08,72.08,34480.0,51.1315,51.1457,50.983,50.983,34480.0
2015-10-21 13:00:00,72.09,72.16,71.99,72.09,120549.0,50.9901,51.0396,50.9194,50.9901,120549.0
2015-10-21 13:30:00,72.06,72.08,71.92,71.92,59822.0,50.9689,50.983,50.8698,50.8698,59822.0
2015-10-21 14:00:00,71.92,71.98,71.74,71.81,33962.0,50.8698,50.9123,50.7425,50.792,33962.0
2015-10-21 14:30:00,71.8,71.93,71.69,71.7,42894.0,50.785,50.8769,50.7072,50.7142,42894.0
2015-10-21 15:00:00,71.69,71.77,71.66,71.7,50076.0,50.7072,50.7637,50.6859,50.7142,50076.0
2015-10-21 15:30:00,71.7,71.71,71.5,71.57,112255.0,50.7142,50.7213,50.5728,50.6223,112255.0
2015-10-22 09:30:00,71.81,72.34,71.72,72.33,49223.0,50.792,51.1669,50.7284,51.1598,49223.0
2015-10-22 10:00:00,72.33,72.33,71.8,72.05,98982.0,51.1598,51.1598,50.785,50.9618,98982.0
2015-10-22 10:30:00,72.08,72.41,71.98,72.41,41815.0,50.983,51.2164,50.9123,51.2164,41815.0
2015-10-22 11:00:00,72.39,72.51,72.31,72.4,45485.0,51.2023,51.2872,51.1457,51.2093,45485.0
2015-10-22 11:30:00,72.41,72.88,72.37,72.84,48178.0,51.2164,51.5489,51.1881,51.5206,48178.0
2015-10-22 12:00:00,72.86,72.9,72.65,72.9,63579.0,51.5347,51.563,51.3862,51.563,63579.0
2015-10-22 12:30:00,72.88,73.13,72.76,73.12,68254.0,51.5489,51.7257,51.464,51.7186,68254.0
2015-10-22 13:00:00,73.14,73.19,72.86,73.0,76188.0,51.7328,51.7681,51.5347,51.6337,76188.0
2015-10-22 13:30:00,72.99,73.05,72.92,72.97,57870.0,51.6267,51.6691,51.5772,51.6125,57870.0
2015-10-22 14:00:00,72.95,73.01,72.88,72.9,63337.0,51.5984,51.6408,51.5489,51.563,63337.0
2015-10-22 14:30:00,72.91,72.93,72.74,72.79,42584.0,51.5701,51.5842,51.4498,51.4852,42584.0
2015-10-22 15:00:00,72.79,72.79,72.57,72.61,109501.0,51.4852,51.4852,51.3296,51.3579,109501.0
2015-10-22 15:30:00,72.61,72.96,72.6,72.95,203124.0,51.3579,51.6054,51.3508,51.5984,203124.0
2015-10-23 09:30:00,73.02,73.3,72.44,73.19,28744.0,51.6479,51.8459,51.2376,51.7681,28744.0
2015-10-23 10:00:00,73.2,73.34,72.96,73.06,74893.0,51.7752,51.8742,51.6054,51.6762,74893.0
2015-10-23 10:30:00,73.05,73.28,72.98,73.21,26766.0,51.6691,51.8318,51.6196,51.7823,26766.0
2015-10-23 11:00:00,73.21,73.31,72.98,73.06,25773.0,51.7823,51.853,51.6196,51.6762,25773.0
2015-10-23 11:30:00,73.09,73.15,72.89,72.91,40934.0,51.6974,51.7398,51.5559,51.5701,40934.0
2015-10-23 12:00:00,72.89,73.14,72.89,73.14,43589.0,51.5559,51.7328,51.5559,51.7328,43589.0
2015-10-23 12:30:00,73.12,73.2,72.86,73.0,42465.0,51.7186,51.7752,51.5347,51.6337,42465.0
2015-10-23 13:00:00,73.02,73.18,72.93,73.11,23157.0,51.6479,51.7611,51.5842,51.7115,23157.0
2015-10-23 13:30:00,73.12,73.17,73.05,73.17,29969.0,51.7186,51.754,51.6691,51.754,29969.0
2015-10-23 14:00:00,73.15,73.33,73.14,73.28,40547.0,51.7398,51.8671,51.7328,51.8318,40547.0
2015-10-23 14:30:00,73.29,73.42,73.18,73.35,57100.0,51.8389,51.9308,51.7611,51.8813,57100.0
2015-10-23 15:00:00,73.31,73.37,73.18,73.22,70586.0,51.853,51.8954,51.7611,51.7893,70586.0
2015-10-23 15:30:00,73.22,73.41,73.15,73.37,154152.0,51.7893,51.9237,51.7398,51.8954,154152.0
2015-10-26 09:30:00,73.4,73.58,73.12,73.19,33131.0,51.9167,52.044,51.7186,51.7681,33131.0
2015-10-26 10:00:00,73.19,73.54,73.11,73.51,31227.0,51.7681,52.0157,51.7115,51.9945,31227.0
2015-10-26 10:30:00,73.51,73.65,73.27,73.28,43100.0,51.9945,52.0935,51.8247,51.8318,43100.0
2015-10-26 11:00:00,73.27,73.53,73.1,73.52,32227.0,51.8247,52.0086,51.7045,52.0015,32227.0
2015-10-26 11:30:00,73.5,73.71,73.46,73.68,26219.0,51.9874,52.1359,51.9591,52.1147,26219.0
2015-10-26 12:00:00,73.68,73.78,73.56,73.76,33439.0,52.1147,52.1854,52.0298,52.1713,33439.0
2015-10-26 12:30:00,73.75,73.76,73.5,73.53,28381.0,52.1642,52.1713,51.9874,52.0086,28381.0
2015-10-26 13:00:00,73.52,73.56,73.45,73.55,39476.0,52.0015,52.0298,51.952,52.0228,39476.0
2015-10-26 13:30:00,73.59,73.63,73.44,73.57,30737.0,52.0511,52.0793,51.945,52.0369,30737.0
2015-10-26 14:00:00,73.55,73.62,73.49,73.5,25096.0,52.0228,52.0723,51.9803,51.9874,25096.0
2015-10-26 14:30:00,73.52,73.56,73.47,73.48,49050.0,52.0015,52.0298,51.9662,51.9732,49050.0
2015-10-26 15:00:00,73.49,73.55,73.44,73.5,59504.0,51.9803,52.0228,51.945,51.9874,59504.0
2015-10-26 15:30:00,73.49,73.53,73.35,73.47,92853.0,51.9803,52.0086,51.8813,51.9662,92853.0
2015-10-27 09:30:00,73.04,73.51,72.72,72.79,70605.0,51.662,51.9945,51.4357,51.4852,70605.0
2015-10-27 10:00:00,72.79,72.82,72.51,72.68,160856.0,51.4852,51.5064,51.2872,51.4074,160856.0
2015-10-27 10:30:00,72.67,72.72,72.41,72.44,81172.0,51.4003,51.4357,51.2164,51.2376,81172.0
2015-10-27 11:00:00,72.43,72.66,72.4,72.53,39406.0,51.2306,51.3933,51.2093,51.3013,39406.0
2015-10-27 11:30:00,72.53,72.65,72.24,72.26,54623.0,51.3013,51.3862,51.0962,51.1103,54623.0
2015-10-27 12:00:00,72.28,72.38,72.22,72.27,95804.0,51.1245,51.1952,51.082,51.1174,95804.0
2015-10-27 12:30:00,72.28,72.51,72.11,72.11,64074.0,51.1245,51.2872,51.0042,51.0042,64074.0
2015-10-27 13:00:00,72.14,72.18,71.97,72.15,107240.0,51.0254,51.0537,50.9052,51.0325,107240.0
2015-10-27 13:30:00,72.16,72.42,72.14,72.25,85457.0,51.0396,51.2235,51.0254,51.1033,85457.0
2015-10-27 14:00:00,72.25,72.53,72.25,72.42,60560.0,51.1033,51.3013,51.1033,51.2235,60560.0
2015-10-27 14:30:00,72.43,72.47,72.18,72.26,51701.0,51.2306,51.2589,51.0537,51.1103,51701.0
2015-10-27 15:00:00,72.25,72.61,72.24,72.59,90675.0,51.1033,51.3579,51.0962,51.3437,90675.0
2015-10-27 15:30:00,72.6,72.91,72.59,72.87,228293.0,51.3508,51.5701,51.3437,51.5418,228293.0
2015-10-28 09:30:00,72.8,73.08,72.75,72.99,37891.0,51.4923,51.6903,51.4569,51.6267,37891.0
2015-10-28 10:00:00,73.02,73.3,72.96,73.02,48024.0,51.6479,51.8459,51.6054,51.6479,48024.0
2015-10-28 10:30:00,73.05,73.2,73.0,73.2,26364.0,51.6691,51.7752,51.6337,51.7752,26364.0
2015-10-28 11:00:00,73.18,73.29,73.15,73.25,21088.0,51.7611,51.8389,51.7398,51.8106,21088.0
2015-10-28 11:30:00,73.24,73.26,72.92,73.05,40340.0,51.8035,51.8176,51.5772,51.6691,40340.0
2015-10-28 12:00:00,73.08,73.11,72.9,72.96,24512.0,51.6903,51.7115,51.563,51.6054,24512.0
2015-10-28 12:30:00,72.93,73.02,72.88,72.9,61559.0,51.5842,51.6479,51.5489,51.563,61559.0
2015-10-28 13:00:00,72.9,72.93,72.76,72.77,34059.0,51.563,51.5842,51.464,51.4711,34059.0
2015-10-28 13:30:00,72.76,72.88,72.72,72.74,42603.0,51.464,51.5489,51.4357,51.4498,42603.0
2015-10-28 14:00:00,72.75,72.75,71.49,71.9,135645.0,51.4569,51.4569,50.5657,50.8557,135645.0
2015-10-28 14:30:00,71.91,72.02,71.54,72.02,74876.0,50.8628,50.9406,50.6011,50.9406,74876.0
2015-10-28 15:00:00,72.03,72.3,71.99,72.05,121168.0,50.9476,51.1386,50.9194,50.9618,121168.0
2015-10-28 15:30:00,72.06,72.58,72.05,72.53,274885.0,50.9689,51.3367,50.9618,51.3013,274885.0
2015-10-29 09:30:00,72.13,72.72,71.4,72.13,115923.0,51.0184,51.4357,50.502,51.0184,115923.0
2015-10-29 10:00:00,72.11,72.38,71.6,71.62,83038.0,51.0042,51.1952,50.6435,50.6576,83038.0
2015-10-29 10:30:00,71.6,71.8,71.47,71.78,87323.0,50.6435,50.785,50.5516,50.7708,87323.0
2015-10-29 11:00:00,71.78,71.83,71.35,71.5,99031.0,50.7708,50.8062,50.4667,50.5728,99031.0
2015-10-29 11:30:00,71.53,71.63,71.23,71.56,67684.0,50.594,50.6647,50.3818,50.6152,67684.0
2015-10-29 12:00:00,71.54,71.63,71.45,71.52,58071.0,50.6011,50.6647,50.5374,50.5869,58071.0
2015-10-29 12:30:00,71.54,71.77,71.5,71.67,71516.0,50.6011,50.7637,50.5728,50.693,71516.0
2015-10-29 13:00:00,71.66,71.8,71.66,71.72,79326.0,50.6859,50.785,50.6859,50.7284,79326.0
2015-10-29 13:30:00,71.72,71.72,71.49,71.51,74432.0,50.7284,50.7284,50.5657,50.5798,74432.0
2015-10-29 14:00:00,71.51,71.58,71.42,71.5,98157.0,50.5798,50.6294,50.5162,50.5728,98157.0
2015-10-29 14:30:00,71.51,71.65,71.48,71.61,113420.0,50.5798,50.6789,50.5586,50.6506,113420.0
2015-10-29 15:00:00,71.6,71.83,71.51,71.82,216157.0,50.6435,50.8062,50.5798,50.7991,216157.0
2015-10-29 15:30:00,71.84,72.01,71.78,71.86,203599.0,50.8133,50.9335,50.7708,50.8274,203599.0
2015-10-30 09:30:00,71.21,72.86,71.14,72.69,113667.0,50.3676,51.5347,50.3181,51.4145,113667.0
2015-10-30 10:00:00,72.68,72.77,72.23,72.5,103621.0,51.4074,51.4711,51.0891,51.2801,103621.0
2015-10-30 10:30:00,72.53,72.92,72.48,72.83,123480.0,51.3013,51.5772,51.2659,51.5135,123480.0
2015-10-30 11:00:00,72.84,73.04,72.84,72.9,70723.0,51.5206,51.662,51.5206,51.563,70723.0
2015-10-30 11:30:00,72.91,73.25,72.9,73.22,86011.0,51.5701,51.8106,51.563,51.7893,86011.0
2015-10-30 12:00:00,73.2,73.33,72.96,73.2,68629.0,51.7752,51.8671,51.6054,51.7752,68629.0
2015-10-30 12:30:00,73.22,73.49,73.21,73.47,60042.0,51.7893,51.9803,51.7823,51.9662,60042.0
2015-10-30 13:00:00,73.48,73.8,73.46,73.8,81676.0,51.9732,52.1996,51.9591,52.1996,81676.0
2015-10-30 13:30:00,73.79,74.01,73.74,73.93,88914.0,52.1925,52.3481,52.1571,52.2915,88914.0
2015-10-30 14:00:00,73.93,74.12,73.87,73.96,77223.0,52.2915,52.4259,52.2491,52.3128,77223.0
2015-10-30 14:30:00,73.96,74.02,73.69,73.7,89659.0,52.3128,52.3552,52.1218,52.1289,89659.0
2015-10-30 15:00:00,73.7,73.94,73.62,73.74,148607.0,52.1289,52.2986,52.0723,52.1571,148607.0
2015-10-30 15:30:00,73.75,74.06,73.65,73.97,414240.0,52.1642,52.3835,52.0935,52.3198,414240.0
2015-11-02 09:30:00,73.86,75.1,73.54,75.02,164347.0,52.242,53.1191,52.0157,53.0625,164347.0
2015-11-02 10:00:00,75.01,75.19,74.82,75.13,151709.0,53.0554,53.1827,52.921,53.1403,151709.0
2015-11-02 10:30:00,75.11,75.14,74.85,74.93,73476.0,53.1262,53.1474,52.9423,52.9988,73476.0
2015-11-02 11:00:00,74.92,75.01,74.82,74.91,75364.0,52.9918,53.0554,52.921,52.9847,75364.0
2015-11-02 11:30:00,74.91,74.97,74.84,74.85,81304.0,52.9847,53.0271,52.9352,52.9423,81304.0
2015-11-02 12:00:00,74.87,75.01,74.86,74.94,66260.0,52.9564,53.0554,52.9493,53.0059,66260.0
2015-11-02 12:30:00,74.92,75.2,74.88,75.16,47084.0,52.9918,53.1898,52.9635,53.1615,47084.0
2015-11-02 13:00:00,75.16,75.17,74.97,75.0,48483.0,53.1615,53.1686,53.0271,53.0484,48483.0
2015-11-02 13:30:00,75.04,75.04,74.9,74.95,57265.0,53.0767,53.0767,52.9776,53.013,57265.0
2015-11-02 14:00:00,74.95,75.05,74.9,74.97,75858.0,53.013,53.0837,52.9776,53.0271,75858.0
2015-11-02 14:30:00,74.97,74.98,74.7,74.86,85582.0,53.0271,53.0342,52.8362,52.9493,85582.0
2015-11-02 15:00:00,74.86,75.15,74.86,75.08,90658.0,52.9493,53.1545,52.9493,53.1049,90658.0
2015-11-02 15:30:00,75.08,75.08,74.63,74.94,334812.0,53.1049,53.1049,52.7867,53.0059,334812.0
2015-11-03 09:30:00,74.67,74.79,74.3,74.64,84178.0,52.8149,52.8998,52.5532,52.7937,84178.0
2015-11-03 10:00:00,74.65,74.99,74.57,74.91,151356.0,52.8008,53.0413,52.7442,52.9847,151356.0
2015-11-03 10:30:00,74.91,75.0,74.77,74.81,79593.0,52.9847,53.0484,52.8857,52.914,79593.0
2015-11-03 11:00:00,74.82,74.83,74.54,74.58,43785.0,52.921,52.9281,52.723,52.7513,43785.0
2015-11-03 11:30:00,74.56,74.68,74.49,74.66,74701.0,52.7371,52.822,52.6876,52.8079,74701.0
2015-11-03 12:00:00,74.65,74.68,74.35,74.44,27754.0,52.8008,52.822,52.5886,52.6523,27754.0
2015-11-03 12:30:00,74.41,74.54,74.35,74.36,29600.0,52.631,52.723,52.5886,52.5957,29600.0
2015-11-03 13:00:00,74.38,74.41,74.19,74.26,90654.0,52.6098,52.631,52.4754,52.5249,90654.0
2015-11-03 13:30:00,74.22,74.42,74.22,74.25,47844.0,52.4967,52.6381,52.4967,52.5179,47844.0
2015-11-03 14:00:00,74.27,74.51,74.25,74.51,122981.0,52.532,52.7018,52.5179,52.7018,122981.0
2015-11-03 14:30:00,74.51,74.56,74.3,74.35,67616.0,52.7018,52.7371,52.5532,52.5886,67616.0
2015-11-03 15:00:00,74.36,74.36,74.14,74.16,127080.0,52.5957,52.5957,52.4401,52.4542,127080.0
2015-11-03 15:30:00,74.16,74.29,73.94,73.95,280531.0,52.4542,52.5462,52.2986,52.3057,280531.0
2015-11-04 09:30:00,74.17,74.3,73.83,74.17,62843.0,52.4613,52.5532,52.2208,52.4613,62843.0
2015-11-04 10:00:00,74.17,74.35,74.0,74.23,95444.0,52.4613,52.5886,52.341,52.5037,95444.0
2015-11-04 10:30:00,74.23,74.43,74.08,74.09,22073.0,52.5037,52.6452,52.3976,52.4047,22073.0
2015-11-04 11:00:00,74.05,74.13,73.81,73.85,39097.0,52.3764,52.433,52.2067,52.235,39097.0
2015-11-04 11:30:00,73.86,73.89,73.56,73.6,38802.0,52.242,52.2632,52.0298,52.0581,38802.0
2015-11-04 12:00:00,73.6,73.83,73.6,73.71,47407.0,52.0581,52.2208,52.0581,52.1359,47407.0
2015-11-04 12:30:00,73.72,73.76,73.65,73.76,36406.0,52.143,52.1713,52.0935,52.1713,36406.0
2015-11-04 13:00:00,73.76,73.76,73.54,73.58,64354.0,52.1713,52.1713,52.0157,52.044,64354.0
2015-11-04 13:30:00,73.57,73.62,73.42,73.5,32846.0,52.0369,52.0723,51.9308,51.9874,32846.0
2015-11-04 14:00:00,73.51,73.66,73.5,73.53,18193.0,51.9945,52.1006,51.9874,52.0086,18193.0
2015-11-04 14:30:00,73.55,73.6,73.41,73.6,61987.0,52.0228,52.0581,51.9237,52.0581,61987.0
2015-11-04 15:00:00,73.61,73.74,73.5,73.66,49598.0,52.0652,52.1571,51.9874,52.1006,49598.0
2015-11-04 15:30:00,73.64,73.71,73.36,73.64,270526.0,52.0864,52.1359,51.8884,52.0864,270526.0
2015-11-05 09:30:00,73.5,74.26,73.46,74.25,99506.0,51.9874,52.5249,51.9591,52.5179,99506.0
2015-11-05 10:00:00,74.29,74.48,73.97,74.0,103575.0,52.5462,52.6806,52.3198,52.341,103575.0
2015-11-05 10:30:00,73.98,74.0,73.63,73.97,118527.0,52.3269,52.341,52.0793,52.3198,118527.0
2015-11-05 11:00:00,73.99,74.04,73.87,73.95,57940.0,52.334,52.3693,52.2491,52.3057,57940.0
2015-11-05 11:30:00,73.95,73.97,73.78,73.92,45853.0,52.3057,52.3198,52.1854,52.2845,45853.0
2015-11-05 12:00:00,73.93,74.11,73.83,74.06,180538.0,52.2915,52.4189,52.2208,52.3835,180538.0
2015-11-05 12:30:00,74.06,74.1,73.91,73.99,49347.0,52.3835,52.4118,52.2774,52.334,49347.0
2015-11-05 13:00:00,74.0,74.03,73.91,73.91,44317.0,52.341,52.3623,52.2774,52.2774,44317.0
2015-11-05 13:30:00,73.94,74.05,73.89,74.0,94183.0,52.2986,52.3764,52.2632,52.341,94183.0
2015-11-05 14:00:00,74.01,74.04,73.86,73.95,80253.0,52.3481,52.3693,52.242,52.3057,80253.0
2015-11-05 14:30:00,73.94,74.03,73.92,73.99,93040.0,52.2986,52.3623,52.2845,52.334,93040.0
2015-11-05 15:00:00,74.0,74.05,73.9,74.02,113808.0,52.341,52.3764,52.2703,52.3552,113808.0
2015-11-05 15:30:00,74.02,74.09,73.79,73.9,326022.0,52.3552,52.4047,52.1925,52.2703,326022.0
2015-11-06 09:30:00,73.21,73.49,72.56,72.71,83309.0,51.7823,51.9803,51.3225,51.4286,83309.0
2015-11-06 10:00:00,72.73,73.08,72.46,72.89,123826.0,51.4428,51.6903,51.2518,51.5559,123826.0
2015-11-06 10:30:00,72.91,73.03,72.85,72.9,137980.0,51.5701,51.655,51.5276,51.563,137980.0
2015-11-06 11:00:00,72.92,73.0,72.4,72.44,101381.0,51.5772,51.6337,51.2093,51.2376,101381.0
2015-11-06 11:30:00,72.49,72.73,72.48,72.51,79158.0,51.273,51.4428,51.2659,51.2872,79158.0
2015-11-06 12:00:00,72.5,72.51,72.17,72.2,136004.0,51.2801,51.2872,51.0467,51.0679,136004.0
2015-11-06 12:30:00,72.19,72.27,71.84,71.89,54930.0,51.0608,51.1174,50.8133,50.8486,54930.0
2015-11-06 13:00:00,71.89,71.91,71.62,71.64,96479.0,50.8486,50.8628,50.6576,50.6718,96479.0
2015-11-06 13:30:00,71.65,71.67,71.45,71.56,78940.0,50.6789,50.693,50.5374,50.6152,78940.0
2015-11-06 14:00:00,71.57,71.81,71.55,71.75,72502.0,50.6223,50.792,50.6081,50.7496,72502.0
2015-11-06 14:30:00,71.75,71.76,71.33,71.41,95125.0,50.7496,50.7567,50.4525,50.5091,95125.0
2015-11-06 15:00:00,71.4,72.03,71.37,72.03,129384.0,50.502,50.9476,50.4808,50.9476,129384.0
2015-11-06 15:30:00,72.03,72.17,71.89,72.12,544860.0,50.9476,51.0467,50.8486,51.0113,544860.0
2015-11-09 09:30:00,72.07,72.07,71.4,71.53,34947.0,50.9759,50.9759,50.502,50.594,34947.0
2015-11-09 10:00:00,71.5,71.66,71.32,71.45,37938.0,50.5728,50.6859,50.4455,50.5374,37938.0
2015-11-09 10:30:00,71.46,71.67,71.43,71.54,48539.0,50.5445,50.693,50.5233,50.6011,48539.0
2015-11-09 11:00:00,71.52,71.52,71.07,71.07,41216.0,50.5869,50.5869,50.2686,50.2686,41216.0
2015-11-09 11:30:00,71.05,71.32,71.03,71.22,60957.0,50.2545,50.4455,50.2403,50.3747,60957.0
2015-11-09 12:00:00,71.2,71.54,71.08,71.49,42139.0,50.3606,50.6011,50.2757,50.5657,42139.0
2015-11-09 12:30:00,71.49,71.61,71.43,71.5,30942.0,50.5657,50.6506,50.5233,50.5728,30942.0
2015-11-09 13:00:00,71.5,71.5,71.26,71.37,28953.0,50.5728,50.5728,50.403,50.4808,28953.0
2015-11-09 13:30:00,71.37,71.39,71.23,71.25,32294.0,50.4808,50.495,50.3818,50.3959,32294.0
2015-11-09 14:00:00,71.26,71.48,71.2,71.37,45740.0,50.403,50.5586,50.3606,50.4808,45740.0
2015-11-09 14:30:00,71.33,71.55,71.2,71.45,82922.0,50.4525,50.6081,50.3606,50.5374,82922.0
2015-11-09 15:00:00,71.44,71.57,71.3,71.53,94353.0,50.5303,50.6223,50.4313,50.594,94353.0
2015-11-09 15:30:00,71.53,72.0,71.53,71.86,230547.0,50.594,50.9264,50.594,50.8274,230547.0
2015-11-10 09:30:00,71.86,72.3,71.74,72.27,53311.0,50.8274,51.1386,50.7425,51.1174,53311.0
2015-11-10 10:00:00,72.26,72.58,72.26,72.54,41430.0,51.1103,51.3367,51.1103,51.3084,41430.0
2015-11-10 10:30:00,72.54,72.91,72.54,72.71,59209.0,51.3084,51.5701,51.3084,51.4286,59209.0
2015-11-10 11:00:00,72.74,72.99,72.69,72.86,24295.0,51.4498,51.6267,51.4145,51.5347,24295.0
2015-11-10 11:30:00,72.86,72.98,72.74,72.81,22998.0,51.5347,51.6196,51.4498,51.4993,22998.0
2015-11-10 12:00:00,72.8,72.83,72.6,72.65,29074.0,51.4923,51.5135,51.3508,51.3862,29074.0
2015-11-10 12:30:00,72.58,72.59,72.42,72.49,36018.0,51.3367,51.3437,51.2235,51.273,36018.0
2015-11-10 13:00:00,72.51,72.65,72.39,72.61,113977.0,51.2872,51.3862,51.2023,51.3579,113977.0
2015-11-10 13:30:00,72.62,72.63,72.31,72.36,72335.0,51.365,51.372,51.1457,51.1811,72335.0
2015-11-10 14:00:00,72.34,72.44,72.25,72.4,34299.0,51.1669,51.2376,51.1033,51.2093,34299.0
2015-11-10 14:30:00,72.39,72.48,72.33,72.44,31443.0,51.2023,51.2659,51.1598,51.2376,31443.0
2015-11-10 15:00:00,72.42,72.52,72.39,72.52,38477.0,51.2235,51.2942,51.2023,51.2942,38477.0
2015-11-10 15:30:00,72.53,72.66,72.44,72.58,121152.0,51.3013,51.3933,51.2376,51.3367,121152.0
2015-11-11 09:30:00,72.72,72.82,72.57,72.75,38856.0,51.4357,51.5064,51.3296,51.4569,38856.0
2015-11-11 10:00:00,72.76,72.93,72.65,72.73,11939.0,51.464,51.5842,51.3862,51.4428,11939.0
2015-11-11 10:30:00,72.73,72.73,72.44,72.65,34955.0,51.4428,51.4428,51.2376,51.3862,34955.0
2015-11-11 11:00:00,72.61,72.64,72.26,72.32,14660.0,51.3579,51.3791,51.1103,51.1528,14660.0
2015-11-11 11:30:00,72.32,72.57,72.31,72.52,40689.0,51.1528,51.3296,51.1457,51.2942,40689.0
2015-11-11 12:00:00,72.52,72.96,72.5,72.88,45880.0,51.2942,51.6054,51.2801,51.5489,45880.0
2015-11-11 12:30:00,72.85,73.08,72.8,73.06,13936.0,51.5276,51.6903,51.4923,51.6762,13936.0
2015-11-11 13:00:00,73.07,73.24,73.04,73.11,64780.0,51.6832,51.8035,51.662,51.7115,64780.0
2015-11-11 13:30:00,73.12,73.13,72.95,72.98,40258.0,51.7186,51.7257,51.5984,51.6196,40258.0
2015-11-11 14:00:00,72.96,73.24,72.91,73.19,16614.0,51.6054,51.8035,51.5701,51.7681,16614.0
2015-11-11 14:30:00,73.21,73.23,73.03,73.08,16147.0,51.7823,51.7964,51.655,51.6903,16147.0
2015-11-11 15:00:00,73.08,73.14,73.01,73.08,17973.0,51.6903,51.7328,51.6408,51.6903,17973.0
2015-11-11 15:30:00,73.08,73.19,73.04,73.06,122407.0,51.6903,51.7681,51.662,51.6762,122407.0
2015-11-12 09:30:00,72.95,73.0,72.52,72.83,63722.0,51.5984,51.6337,51.2942,51.5135,63722.0
2015-11-12 10:00:00,72.82,73.0,72.63,72.96,91890.0,51.5064,51.6337,51.372,51.6054,91890.0
2015-11-12 10:30:00,72.94,73.09,72.73,73.0,52397.0,51.5913,51.6974,51.4428,51.6337,52397.0
2015-11-12 11:00:00,73.02,73.03,72.75,72.85,22479.0,51.6479,51.655,51.4569,51.5276,22479.0
2015-11-12 11:30:00,72.86,72.88,72.51,72.56,44803.0,51.5347,51.5489,51.2872,51.3225,44803.0
2015-11-12 12:00:00,72.57,72.58,72.25,72.25,31631.0,51.3296,51.3367,51.1033,51.1033,31631.0
2015-11-12 12:30:00,72.25,72.3,72.09,72.25,31518.0,51.1033,51.1386,50.9901,51.1033,31518.0
2015-11-12 13:00:00,72.25,72.29,72.1,72.19,61770.0,51.1033,51.1315,50.9972,51.0608,61770.0
2015-11-12 13:30:00,72.19,72.35,72.15,72.34,28128.0,51.0608,51.174,51.0325,51.1669,28128.0
2015-11-12 14:00:00,72.33,72.36,72.22,72.28,30353.0,51.1598,51.1811,51.082,51.1245,30353.0
2015-11-12 14:30:00,72.28,72.35,72.07,72.17,39594.0,51.1245,51.174,50.9759,51.0467,39594.0
2015-11-12 15:00:00,72.16,72.38,72.15,72.24,49088.0,51.0396,51.1952,51.0325,51.0962,49088.0
2015-11-12 15:30:00,72.24,72.28,71.95,72.04,131985.0,51.0962,51.1245,50.8911,50.9547,131985.0
2015-11-13 09:30:00,72.36,72.53,71.81,72.19,63503.0,51.1811,51.3013,50.792,51.0608,63503.0
2015-11-13 10:00:00,72.12,72.13,71.64,71.71,31772.0,51.0113,51.0184,50.6718,50.7213,31772.0
2015-11-13 10:30:00,71.7,72.09,71.67,71.98,25787.0,50.7142,50.9901,50.693,50.9123,25787.0
2015-11-13 11:00:00,71.99,72.24,71.89,72.12,20643.0,50.9194,51.0962,50.8486,51.0113,20643.0
2015-11-13 11:30:00,72.14,72.24,71.81,72.17,45916.0,51.0254,51.0962,50.792,51.0467,45916.0
2015-11-13 12:00:00,72.16,72.16,71.98,72.02,24608.0,51.0396,51.0396,50.9123,50.9406,24608.0
2015-11-13 12:30:00,72.01,72.09,71.59,71.78,26311.0,50.9335,50.9901,50.6364,50.7708,26311.0
2015-11-13 13:00:00,71.8,71.93,71.76,71.84,23856.0,50.785,50.8769,50.7567,50.8133,23856.0
2015-11-13 13:30:00,71.82,71.87,71.5,71.52,19297.0,50.7991,50.8345,50.5728,50.5869,19297.0
2015-11-13 14:00:00,71.5,71.72,71.36,71.36,37597.0,50.5728,50.7284,50.4737,50.4737,37597.0
2015-11-13 14:30:00,71.38,71.44,71.17,71.2,45471.0,50.4879,50.5303,50.3394,50.3606,45471.0
2015-11-13 15:00:00,71.2,71.28,71.04,71.13,65519.0,50.3606,50.4172,50.2474,50.3111,65519.0
2015-11-13 15:30:00,71.12,71.39,71.09,71.21,150409.0,50.304,50.495,50.2828,50.3676,150409.0
2015-11-16 09:30:00,71.29,71.58,70.91,71.28,68167.0,50.4242,50.6294,50.1555,50.4172,68167.0
2015-11-16 10:00:00,71.29,71.47,71.13,71.16,34330.0,50.4242,50.5516,50.3111,50.3323,34330.0
2015-11-16 10:30:00,71.23,71.61,71.23,71.61,48419.0,50.3818,50.6506,50.3818,50.6506,48419.0
2015-11-16 11:00:00,71.59,71.7,71.53,71.67,20169.0,50.6364,50.7142,50.594,50.693,20169.0
2015-11-16 11:30:00,71.69,71.8,71.64,71.72,31900.0,50.7072,50.785,50.6718,50.7284,31900.0
2015-11-16 12:00:00,71.72,71.74,71.59,71.65,16876.0,50.7284,50.7425,50.6364,50.6789,16876.0
2015-11-16 12:30:00,71.63,71.72,71.45,71.51,18795.0,50.6647,50.7284,50.5374,50.5798,18795.0
2015-11-16 13:00:00,71.49,71.53,71.38,71.38,21521.0,50.5657,50.594,50.4879,50.4879,21521.0
2015-11-16 13:30:00,71.39,71.42,71.22,71.33,10293.0,50.495,50.5162,50.3747,50.4525,10293.0
2015-11-16 14:00:00,71.36,71.47,71.32,71.46,14787.0,50.4737,50.5516,50.4455,50.5445,14787.0
2015-11-16 14:30:00,71.44,71.52,71.36,71.47,23349.0,50.5303,50.5869,50.4737,50.5516,23349.0
2015-11-16 15:00:00,71.5,71.6,71.44,71.53,39253.0,50.5728,50.6435,50.5303,50.594,39253.0
2015-11-16 15:30:00,71.53,71.64,71.48,71.55,159808.0,50.594,50.6718,50.5586,50.6081,159808.0
2015-11-17 09:30:00,71.31,71.61,71.01,71.48,24913.0,50.4384,50.6506,50.2262,50.5586,24913.0
2015-11-17 10:00:00,71.48,71.69,71.35,71.64,23457.0,50.5586,50.7072,50.4667,50.6718,23457.0
2015-11-17 10:30:00,71.6,71.78,71.58,71.61,24683.0,50.6435,50.7708,50.6294,50.6506,24683.0
2015-11-17 11:00:00,71.62,71.7,71.55,71.6,22866.0,50.6576,50.7142,50.6081,50.6435,22866.0
2015-11-17 11:30:00,71.61,71.8,71.6,71.77,19316.0,50.6506,50.785,50.6435,50.7637,19316.0
2015-11-17 12:00:00,71.8,71.9,71.78,71.83,12517.0,50.785,50.8557,50.7708,50.8062,12517.0
2015-11-17 12:30:00,71.83,71.92,71.56,71.76,15486.0,50.8062,50.8698,50.6152,50.7567,15486.0
2015-11-17 13:00:00,71.76,71.93,71.53,71.57,24856.0,50.7567,50.8769,50.594,50.6223,24856.0
2015-11-17 13:30:00,71.58,71.83,71.55,71.75,23182.0,50.6294,50.8062,50.6081,50.7496,23182.0
2015-11-17 14:00:00,71.72,71.78,71.57,71.59,23025.0,50.7284,50.7708,50.6223,50.6364,23025.0
2015-11-17 14:30:00,71.55,71.84,71.53,71.84,19440.0,50.6081,50.8133,50.594,50.8133,19440.0
2015-11-17 15:00:00,71.83,71.83,71.57,71.68,32251.0,50.8062,50.8062,50.6223,50.7001,32251.0
2015-11-17 15:30:00,71.7,71.84,71.58,71.63,105515.0,50.7142,50.8133,50.6294,50.6647,105515.0
2015-11-18 09:30:00,71.85,71.96,71.54,71.62,16686.0,50.8203,50.8981,50.6011,50.6576,16686.0
2015-11-18 10:00:00,71.64,71.76,71.4,71.49,21802.0,50.6718,50.7567,50.502,50.5657,21802.0
2015-11-18 10:30:00,71.45,71.5,71.18,71.19,17009.0,50.5374,50.5728,50.3464,50.3535,17009.0
2015-11-18 11:00:00,71.21,71.48,71.19,71.46,28164.0,50.3676,50.5586,50.3535,50.5445,28164.0
2015-11-18 11:30:00,71.44,71.5,71.33,71.4,26643.0,50.5303,50.5728,50.4525,50.502,26643.0
2015-11-18 12:00:00,71.38,71.5,71.27,71.49,39450.0,50.4879,50.5728,50.4101,50.5657,39450.0
2015-11-18 12:30:00,71.5,71.62,71.42,71.62,52330.0,50.5728,50.6576,50.5162,50.6576,52330.0
2015-11-18 13:00:00,71.63,71.66,71.47,71.51,20467.0,50.6647,50.6859,50.5516,50.5798,20467.0
2015-11-18 13:30:00,71.54,71.62,71.47,71.56,21055.0,50.6011,50.6576,50.5516,50.6152,21055.0
2015-11-18 14:00:00,71.55,71.89,71.47,71.71,48749.0,50.6081,50.8486,50.5516,50.7213,48749.0
2015-11-18 14:30:00,71.71,71.9,71.58,71.66,38436.0,50.7213,50.8557,50.6294,50.6859,38436.0
2015-11-18 15:00:00,71.68,71.75,71.61,71.65,37750.0,50.7001,50.7496,50.6506,50.6789,37750.0
2015-11-18 15:30:00,71.64,71.79,71.54,71.69,219793.0,50.6718,50.7779,50.6011,50.7072,219793.0
2015-11-19 09:30:00,71.5,71.5,70.84,71.38,111197.0,50.5728,50.5728,50.1059,50.4879,111197.0
2015-11-19 10:00:00,71.35,71.58,71.27,71.43,26708.0,50.4667,50.6294,50.4101,50.5233,26708.0
2015-11-19 10:30:00,71.41,71.72,71.36,71.4,42327.0,50.5091,50.7284,50.4737,50.502,42327.0
2015-11-19 11:00:00,71.4,71.49,71.26,71.36,46541.0,50.502,50.5657,50.403,50.4737,46541.0
2015-11-19 11:30:00,71.37,71.37,71.05,71.06,53180.0,50.4808,50.4808,50.2545,50.2616,53180.0
2015-11-19 12:00:00,71.08,71.14,70.96,71.09,33676.0,50.2757,50.3181,50.1908,50.2828,33676.0
2015-11-19 12:30:00,71.04,71.14,70.83,71.14,66860.0,50.2474,50.3181,50.0989,50.3181,66860.0
2015-11-19 13:00:00,71.13,71.29,71.11,71.16,33328.0,50.3111,50.4242,50.2969,50.3323,33328.0
2015-11-19 13:30:00,71.13,71.33,71.07,71.11,28004.0,50.3111,50.4525,50.2686,50.2969,28004.0
2015-11-19 14:00:00,71.1,71.17,70.97,71.1,41906.0,50.2898,50.3394,50.1979,50.2898,41906.0
2015-11-19 14:30:00,71.08,71.28,71.05,71.09,44544.0,50.2757,50.4172,50.2545,50.2828,44544.0
2015-11-19 15:00:00,71.06,71.29,71.04,71.22,65552.0,50.2616,50.4242,50.2474,50.3747,65552.0
2015-11-19 15:30:00,71.21,71.49,71.21,71.3,212179.0,50.3676,50.5657,50.3676,50.4313,212179.0
2015-11-20 09:30:00,71.52,72.18,71.34,72.09,33144.0,50.5869,51.0537,50.4596,50.9901,33144.0
2015-11-20 10:00:00,72.1,72.25,72.0,72.15,24346.0,50.9972,51.1033,50.9264,51.0325,24346.0
2015-11-20 10:30:00,72.16,72.48,72.15,72.48,42565.0,51.0396,51.2659,51.0325,51.2659,42565.0
2015-11-20 11:00:00,72.46,72.72,72.36,72.68,31063.0,51.2518,51.4357,51.1811,51.4074,31063.0
2015-11-20 11:30:00,72.69,72.85,72.64,72.84,30553.0,51.4145,51.5276,51.3791,51.5206,30553.0
2015-11-20 12:00:00,72.85,72.85,72.58,72.58,24428.0,51.5276,51.5276,51.3367,51.3367,24428.0
2015-11-20 12:30:00,72.58,72.69,72.44,72.68,22413.0,51.3367,51.4145,51.2376,51.4074,22413.0
2015-11-20 13:00:00,72.66,72.74,72.52,72.63,23364.0,51.3933,51.4498,51.2942,51.372,23364.0
2015-11-20 13:30:00,72.58,72.72,72.53,72.7,17870.0,51.3367,51.4357,51.3013,51.4215,17870.0
2015-11-20 14:00:00,72.67,72.85,72.64,72.77,28192.0,51.4003,51.5276,51.3791,51.4711,28192.0
2015-11-20 14:30:00,72.75,72.8,72.66,72.66,30744.0,51.4569,51.4923,51.3933,51.3933,30744.0
2015-11-20 15:00:00,72.67,72.73,72.63,72.65,51881.0,51.4003,51.4428,51.372,51.3862,51881.0
2015-11-20 15:30:00,72.67,72.68,72.51,72.62,102993.0,51.4003,51.4074,51.2872,51.365,102993.0
2015-11-23 09:30:00,72.61,72.96,72.5,72.6,15109.0,51.3579,51.6054,51.2801,51.3508,15109.0
2015-11-23 10:00:00,72.6,72.93,72.59,72.77,70818.0,51.3508,51.5842,51.3437,51.4711,70818.0
2015-11-23 10:30:00,72.79,72.83,72.55,72.61,10461.0,51.4852,51.5135,51.3154,51.3579,10461.0
2015-11-23 11:00:00,72.61,72.76,72.55,72.61,10454.0,51.3579,51.464,51.3154,51.3579,10454.0
2015-11-23 11:30:00,72.59,72.69,72.59,72.61,16216.0,51.3437,51.4145,51.3437,51.3579,16216.0
2015-11-23 12:00:00,72.59,72.65,72.36,72.39,9882.0,51.3437,51.3862,51.1811,51.2023,9882.0
2015-11-23 12:30:00,72.39,72.45,72.3,72.34,7769.0,51.2023,51.2447,51.1386,51.1669,7769.0
2015-11-23 13:00:00,72.34,72.53,72.34,72.52,26921.0,51.1669,51.3013,51.1669,51.2942,26921.0
2015-11-23 13:30:00,72.52,72.64,72.5,72.58,21243.0,51.2942,51.3791,51.2801,51.3367,21243.0
2015-11-23 14:00:00,72.51,72.55,72.33,72.41,23848.0,51.2872,51.3154,51.1598,51.2164,23848.0
2015-11-23 14:30:00,72.42,72.51,72.34,72.38,26692.0,51.2235,51.2872,51.1669,51.1952,26692.0
2015-11-23 15:00:00,72.34,72.5,72.34,72.39,28667.0,51.1669,51.2801,51.1669,51.2023,28667.0
2015-11-23 15:30:00,72.43,72.47,72.33,72.4,70483.0,51.2306,51.2589,51.1598,51.2093,70483.0
2015-11-24 09:30:00,71.92,72.11,71.69,72.07,43590.0,50.8698,51.0042,50.7072,50.9759,43590.0
2015-11-24 10:00:00,72.07,72.1,71.76,71.77,27065.0,50.9759,50.9972,50.7567,50.7637,27065.0
2015-11-24 10:30:00,71.75,71.76,71.6,71.61,14339.0,50.7496,50.7567,50.6435,50.6506,14339.0
2015-11-24 11:00:00,71.61,71.82,71.51,71.75,59793.0,50.6506,50.7991,50.5798,50.7496,59793.0
2015-11-24 11:30:00,71.76,71.93,71.76,71.83,11499.0,50.7567,50.8769,50.7567,50.8062,11499.0
2015-11-24 12:00:00,71.81,71.86,71.66,71.7,10133.0,50.792,50.8274,50.6859,50.7142,10133.0
2015-11-24 12:30:00,71.7,71.76,71.62,71.74,16078.0,50.7142,50.7567,50.6576,50.7425,16078.0
2015-11-24 13:00:00,71.75,71.95,71.73,71.85,17299.0,50.7496,50.8911,50.7355,50.8203,17299.0
2015-11-24 13:30:00,71.86,72.02,71.77,72.0,18098.0,50.8274,50.9406,50.7637,50.9264,18098.0
2015-11-24 14:00:00,72.0,72.05,71.8,71.86,25970.0,50.9264,50.9618,50.785,50.8274,25970.0
2015-11-24 14:30:00,71.86,72.02,71.82,71.98,41916.0,50.8274,50.9406,50.7991,50.9123,41916.0
2015-11-24 15:00:00,71.99,72.07,71.94,71.96,32261.0,50.9194,50.9759,50.884,50.8981,32261.0
2015-11-24 15:30:00,71.94,71.95,71.73,71.78,78884.0,50.884,50.8911,50.7355,50.7708,78884.0
2015-11-25 09:30:00,71.88,72.22,71.86,71.94,55768.0,50.8415,51.082,50.8274,50.884,55768.0
2015-11-25 10:00:00,72.0,72.0,71.8,71.82,28553.0,50.9264,50.9264,50.785,50.7991,28553.0
2015-11-25 10:30:00,71.86,71.92,71.82,71.89,12842.0,50.8274,50.8698,50.7991,50.8486,12842.0
2015-11-25 11:00:00,71.87,71.87,71.6,71.63,11636.0,50.8345,50.8345,50.6435,50.6647,11636.0
2015-11-25 11:30:00,71.61,71.68,71.6,71.62,8277.0,50.6506,50.7001,50.6435,50.6576,8277.0
2015-11-25 12:00:00,71.63,71.7,71.61,71.64,9350.0,50.6647,50.7142,50.6506,50.6718,9350.0
2015-11-25 12:30:00,71.62,71.72,71.61,71.72,10073.0,50.6576,50.7284,50.6506,50.7284,10073.0
2015-11-25 13:00:00,71.71,71.73,71.56,71.58,11938.0,50.7213,50.7355,50.6152,50.6294,11938.0
2015-11-25 13:30:00,71.62,71.72,71.5,71.72,8836.0,50.6576,50.7284,50.5728,50.7284,8836.0
2015-11-25 14:00:00,71.72,71.75,71.52,71.55,22435.0,50.7284,50.7496,50.5869,50.6081,22435.0
2015-11-25 14:30:00,71.58,71.69,71.53,71.68,27488.0,50.6294,50.7072,50.594,50.7001,27488.0
2015-11-25 15:00:00,71.67,71.88,71.65,71.87,37823.0,50.693,50.8415,50.6789,50.8345,37823.0
2015-11-25 15:30:00,71.87,71.87,71.74,71.75,62660.0,50.8345,50.8345,50.7425,50.7496,62660.0
2015-11-27 09:30:00,71.61,72.13,71.61,72.03,39957.0,50.6506,51.0184,50.6506,50.9476,39957.0
2015-11-27 10:00:00,72.0,72.54,71.94,72.42,48064.0,50.9264,51.3084,50.884,51.2235,48064.0
2015-11-27 10:30:00,72.42,72.48,72.28,72.36,20794.0,51.2235,51.2659,51.1245,51.1811,20794.0
2015-11-27 11:00:00,72.36,72.38,72.18,72.2,13348.0,51.1811,51.1952,51.0537,51.0679,13348.0
2015-11-27 11:30:00,72.2,72.21,71.94,72.01,20478.0,51.0679,51.075,50.884,50.9335,20478.0
2015-11-27 12:00:00,72.01,72.13,71.93,72.02,17199.0,50.9335,51.0184,50.8769,50.9406,17199.0
2015-11-27 12:30:00,71.98,72.29,71.98,72.13,61405.0,50.9123,51.1315,50.9123,51.0184,61405.0
2015-11-30 09:30:00,72.27,72.46,72.17,72.25,29556.0,51.1174,51.2518,51.0467,51.1033,29556.0
2015-11-30 10:00:00,72.23,72.75,72.23,72.72,118177.0,51.0891,51.4569,51.0891,51.4357,118177.0
2015-11-30 10:30:00,72.72,72.77,72.48,72.49,30262.0,51.4357,51.4711,51.2659,51.273,30262.0
2015-11-30 11:00:00,72.5,72.73,72.41,72.41,62608.0,51.2801,51.4428,51.2164,51.2164,62608.0
2015-11-30 11:30:00,72.42,72.42,72.12,72.14,19351.0,51.2235,51.2235,51.0113,51.0254,19351.0
2015-11-30 12:00:00,72.14,72.42,71.98,72.42,43120.0,51.0254,51.2235,50.9123,51.2235,43120.0
2015-11-30 12:30:00,72.42,72.49,72.24,72.32,35873.0,51.2235,51.273,51.0962,51.1528,35873.0
2015-11-30 13:00:00,72.31,72.47,72.29,72.39,35907.0,51.1457,51.2589,51.1315,51.2023,35907.0
2015-11-30 13:30:00,72.39,72.42,72.22,72.29,19502.0,51.2023,51.2235,51.082,51.1315,19502.0
2015-11-30 14:00:00,72.3,72.4,72.19,72.27,14205.0,51.1386,51.2093,51.0608,51.1174,14205.0
2015-11-30 14:30:00,72.26,72.36,72.18,72.28,50685.0,51.1103,51.1811,51.0537,51.1245,50685.0
2015-11-30 15:00:00,72.27,72.27,71.87,71.95,49199.0,51.1174,51.1174,50.8345,50.8911,49199.0
2015-11-30 15:30:00,71.93,72.36,71.93,72.08,163456.0,50.8769,51.1811,50.8769,50.983,163456.0
2015-12-01 09:30:00,72.56,72.8,72.25,72.7,31453.0,51.3225,51.4923,51.1033,51.4215,31453.0
2015-12-01 10:00:00,72.68,72.85,72.68,72.81,22629.0,51.4074,51.5276,51.4074,51.4993,22629.0
2015-12-01 10:30:00,72.76,72.84,72.71,72.73,18822.0,51.464,51.5206,51.4286,51.4428,18822.0
2015-12-01 11:00:00,72.74,72.81,72.64,72.72,12226.0,51.4498,51.4993,51.3791,51.4357,12226.0
2015-12-01 11:30:00,72.74,72.96,72.71,72.9,17671.0,51.4498,51.6054,51.4286,51.563,17671.0
2015-12-01 12:00:00,72.92,73.06,72.87,72.94,31176.0,51.5772,51.6762,51.5418,51.5913,31176.0
2015-12-01 12:30:00,72.99,73.01,72.88,72.95,24166.0,51.6267,51.6408,51.5489,51.5984,24166.0
2015-12-01 13:00:00,72.93,72.94,72.71,72.71,15592.0,51.5842,51.5913,51.4286,51.4286,15592.0
2015-12-01 13:30:00,72.71,72.73,72.61,72.64,18312.0,51.4286,51.4428,51.3579,51.3791,18312.0
2015-12-01 14:00:00,72.67,72.76,72.64,72.71,20714.0,51.4003,51.464,51.3791,51.4286,20714.0
2015-12-01 14:30:00,72.7,72.78,72.64,72.71,28468.0,51.4215,51.4781,51.3791,51.4286,28468.0
2015-12-01 15:00:00,72.71,72.87,72.66,72.83,38967.0,51.4286,51.5418,51.3933,51.5135,38967.0
2015-12-01 15:30:00,72.83,72.9,72.75,72.78,144048.0,51.5135,51.563,51.4569,51.4781,144048.0
2015-12-02 09:30:00,72.59,72.8,72.32,72.5,20576.0,51.3437,51.4923,51.1528,51.2801,20576.0
2015-12-02 10:00:00,72.51,72.6,72.41,72.51,26656.0,51.2872,51.3508,51.2164,51.2872,26656.0
2015-12-02 10:30:00,72.52,72.72,72.47,72.69,32428.0,51.2942,51.4357,51.2589,51.4145,32428.0
2015-12-02 11:00:00,72.69,72.77,72.6,72.76,15117.0,51.4145,51.4711,51.3508,51.464,15117.0
2015-12-02 11:30:00,72.76,72.89,72.68,72.89,36139.0,51.464,51.5559,51.4074,51.5559,36139.0
2015-12-02 12:00:00,72.89,72.96,72.74,72.82,15845.0,51.5559,51.6054,51.4498,51.5064,15845.0
2015-12-02 12:30:00,72.86,72.96,72.65,72.73,14014.0,51.5347,51.6054,51.3862,51.4428,14014.0
2015-12-02 13:00:00,72.73,72.96,72.47,72.96,29305.0,51.4428,51.6054,51.2589,51.6054,29305.0
2015-12-02 13:30:00,72.95,73.0,72.71,72.89,30745.0,51.5984,51.6337,51.4286,51.5559,30745.0
2015-12-02 14:00:00,72.87,72.9,72.53,72.56,54964.0,51.5418,51.563,51.3013,51.3225,54964.0
2015-12-02 14:30:00,72.57,72.63,72.34,72.41,38749.0,51.3296,51.372,51.1669,51.2164,38749.0
2015-12-02 15:00:00,72.4,72.45,72.31,72.31,64683.0,51.2093,51.2447,51.1457,51.1457,64683.0
2015-12-02 15:30:00,72.33,72.34,72.04,72.09,213782.0,51.1598,51.1669,50.9547,50.9901,213782.0
2015-12-03 09:30:00,72.09,72.34,71.47,71.47,49648.0,50.9901,51.1669,50.5516,50.5516,49648.0
2015-12-03 10:00:00,71.45,71.52,71.26,71.47,36337.0,50.5374,50.5869,50.403,50.5516,36337.0
2015-12-03 10:30:00,71.43,71.72,71.36,71.56,46919.0,50.5233,50.7284,50.4737,50.6152,46919.0
2015-12-03 11:00:00,71.56,71.76,71.47,71.76,48959.0,50.6152,50.7567,50.5516,50.7567,48959.0
2015-12-03 11:30:00,71.73,71.73,71.53,71.64,17526.0,50.7355,50.7355,50.594,50.6718,17526.0
2015-12-03 12:00:00,71.63,71.63,71.44,71.57,35282.0,50.6647,50.6647,50.5303,50.6223,35282.0
2015-12-03 12:30:00,71.59,71.6,71.4,71.4,19837.0,50.6364,50.6435,50.502,50.502,19837.0
2015-12-03 13:00:00,71.41,71.6,71.4,71.57,33437.0,50.5091,50.6435,50.502,50.6223,33437.0
2015-12-03 13:30:00,71.52,71.54,71.12,71.14,68326.0,50.5869,50.6011,50.304,50.3181,68326.0
2015-12-03 14:00:00,71.13,71.28,71.0,71.28,33506.0,50.3111,50.4172,50.2191,50.4172,33506.0
2015-12-03 14:30:00,71.27,71.31,71.13,71.27,236688.0,50.4101,50.4384,50.3111,50.4101,236688.0
2015-12-03 15:00:00,71.26,71.5,71.26,71.31,29229.0,50.403,50.5728,50.403,50.4384,29229.0
2015-12-03 15:30:00,71.31,71.51,71.19,71.51,164032.0,50.4384,50.5798,50.3535,50.5798,164032.0
2015-12-04 09:30:00,71.53,72.44,71.28,72.34,39284.0,50.594,51.2376,50.4172,51.1669,39284.0
2015-12-04 10:00:00,72.34,72.47,72.1,72.41,32854.0,51.1669,51.2589,50.9972,51.2164,32854.0
2015-12-04 10:30:00,72.36,72.73,72.36,72.47,27735.0,51.1811,51.4428,51.1811,51.2589,27735.0
2015-12-04 11:00:00,72.47,72.53,72.22,72.44,62429.0,51.2589,51.3013,51.082,51.2376,62429.0
2015-12-04 11:30:00,72.45,72.45,72.05,72.09,38594.0,51.2447,51.2447,50.9618,50.9901,38594.0
2015-12-04 12:00:00,72.09,72.28,72.01,72.13,19803.0,50.9901,51.1245,50.9335,51.0184,19803.0
2015-12-04 12:30:00,72.14,72.39,72.1,72.39,40545.0,51.0254,51.2023,50.9972,51.2023,40545.0
2015-12-04 13:00:00,72.38,72.65,72.37,72.52,29674.0,51.1952,51.3862,51.1881,51.2942,29674.0
2015-12-04 13:30:00,72.5,72.53,72.4,72.48,62220.0,51.2801,51.3013,51.2093,51.2659,62220.0
2015-12-04 14:00:00,72.48,72.64,72.47,72.6,54161.0,51.2659,51.3791,51.2589,51.3508,54161.0
2015-12-04 14:30:00,72.6,73.02,72.54,72.9,55820.0,51.3508,51.6479,51.3084,51.563,55820.0
2015-12-04 15:00:00,72.9,73.09,72.75,72.93,59570.0,51.563,51.6974,51.4569,51.5842,59570.0
2015-12-04 15:30:00,72.93,73.03,72.85,72.94,154315.0,51.5842,51.655,51.5276,51.5913,154315.0
2015-12-07 09:30:00,72.84,72.89,72.38,72.44,44525.0,51.5206,51.5559,51.1952,51.2376,44525.0
2015-12-07 10:00:00,72.39,72.62,72.24,72.39,38847.0,51.2023,51.365,51.0962,51.2023,38847.0
2015-12-07 10:30:00,72.38,72.38,72.01,72.09,22192.0,51.1952,51.1952,50.9335,50.9901,22192.0
2015-12-07 11:00:00,72.09,72.19,71.95,71.96,41938.0,50.9901,51.0608,50.8911,50.8981,41938.0
2015-12-07 11:30:00,71.97,72.23,71.97,72.21,28863.0,50.9052,51.0891,50.9052,51.075,28863.0
2015-12-07 12:00:00,72.23,72.23,72.02,72.02,13775.0,51.0891,51.0891,50.9406,50.9406,13775.0
2015-12-07 12:30:00,72.03,72.06,71.76,71.86,24563.0,50.9476,50.9689,50.7567,50.8274,24563.0
2015-12-07 13:00:00,71.91,72.01,71.77,71.94,22456.0,50.8628,50.9335,50.7637,50.884,22456.0
2015-12-07 13:30:00,71.92,72.01,71.84,71.94,21814.0,50.8698,50.9335,50.8133,50.884,21814.0
2015-12-07 14:00:00,71.93,72.13,71.92,71.99,22108.0,50.8769,51.0184,50.8698,50.9194,22108.0
2015-12-07 14:30:00,72.0,72.07,71.94,72.0,20729.0,50.9264,50.9759,50.884,50.9264,20729.0
2015-12-07 15:00:00,71.98,72.11,71.93,72.07,28386.0,50.9123,51.0042,50.8769,50.9759,28386.0
2015-12-07 15:30:00,72.06,72.29,72.01,72.15,61117.0,50.9689,51.1315,50.9335,51.0325,61117.0
2015-12-08 09:30:00,72.0,72.72,71.75,71.86,53422.0,50.9264,51.4357,50.7496,50.8274,53422.0
2015-12-08 10:00:00,71.84,72.02,71.7,71.72,78149.0,50.8133,50.9406,50.7142,50.7284,78149.0
2015-12-08 10:30:00,71.68,71.9,71.6,71.89,24540.0,50.7001,50.8557,50.6435,50.8486,24540.0
2015-12-08 11:00:00,71.92,72.24,71.91,71.91,15280.0,50.8698,51.0962,50.8628,50.8628,15280.0
2015-12-08 11:30:00,71.92,72.06,71.87,72.03,16930.0,50.8698,50.9689,50.8345,50.9476,16930.0
2015-12-08 12:00:00,72.02,72.02,71.87,71.93,9244.0,50.9406,50.9406,50.8345,50.8769,9244.0
2015-12-08 12:30:00,71.93,71.97,71.85,71.89,19953.0,50.8769,50.9052,50.8203,50.8486,19953.0
2015-12-08 13:00:00,71.89,71.91,71.85,71.88,36353.0,50.8486,50.8628,50.8203,50.8415,36353.0
2015-12-08 13:30:00,71.86,72.08,71.86,72.08,11802.0,50.8274,50.983,50.8274,50.983,11802.0
2015-12-08 14:00:00,72.08,72.24,72.07,72.17,21011.0,50.983,51.0962,50.9759,51.0467,21011.0
2015-12-08 14:30:00,72.18,72.23,72.07,72.07,28603.0,51.0537,51.0891,50.9759,50.9759,28603.0
2015-12-08 15:00:00,72.07,72.1,71.96,71.98,30418.0,50.9759,50.9972,50.8981,50.9123,30418.0
2015-12-08 15:30:00,71.98,72.27,71.91,72.1,104980.0,50.9123,51.1174,50.8628,50.9972,104980.0
2015-12-09 09:30:00,71.9,72.04,71.59,71.86,32457.0,50.8557,50.9547,50.6364,50.8274,32457.0
2015-12-09 10:00:00,71.86,71.96,71.74,71.96,80328.0,50.8274,50.8981,50.7425,50.8981,80328.0
2015-12-09 10:30:00,71.93,72.24,71.93,72.06,19912.0,50.8769,51.0962,50.8769,50.9689,19912.0
2015-12-09 11:00:00,72.03,72.06,71.87,71.89,17779.0,50.9476,50.9689,50.8345,50.8486,17779.0
2015-12-09 11:30:00,71.88,71.91,71.62,71.64,21283.0,50.8415,50.8628,50.6576,50.6718,21283.0
2015-12-09 12:00:00,71.7,71.72,71.33,71.33,30074.0,50.7142,50.7284,50.4525,50.4525,30074.0
2015-12-09 12:30:00,71.31,71.39,71.15,71.16,18642.0,50.4384,50.495,50.3252,50.3323,18642.0
2015-12-09 13:00:00,71.16,71.48,71.13,71.42,20618.0,50.3323,50.5586,50.3111,50.5162,20618.0
2015-12-09 13:30:00,71.45,71.53,71.37,71.48,23879.0,50.5374,50.594,50.4808,50.5586,23879.0
2015-12-09 14:00:00,71.48,71.55,71.44,71.5,29485.0,50.5586,50.6081,50.5303,50.5728,29485.0
2015-12-09 14:30:00,71.49,71.59,71.42,71.47,21638.0,50.5657,50.6364,50.5162,50.5516,21638.0
2015-12-09 15:00:00,71.45,71.48,71.39,71.45,29795.0,50.5374,50.5586,50.495,50.5374,29795.0
2015-12-09 15:30:00,71.46,71.62,71.42,71.5,91494.0,50.5445,50.6576,50.5162,50.5728,91494.0
2015-12-10 09:30:00,71.48,71.83,71.2,71.83,79916.0,50.5586,50.8062,50.3606,50.8062,79916.0
2015-12-10 10:00:00,71.84,71.91,71.58,71.72,76805.0,50.8133,50.8628,50.6294,50.7284,76805.0
2015-12-10 10:30:00,71.72,71.76,71.31,71.36,58879.0,50.7284,50.7567,50.4384,50.4737,58879.0
2015-12-10 11:00:00,71.37,71.48,70.95,70.99,73023.0,50.4808,50.5586,50.1837,50.212,73023.0
2015-12-10 11:30:00,71.0,71.22,70.88,71.22,85152.0,50.2191,50.3747,50.1342,50.3747,85152.0
2015-12-10 12:00:00,71.22,71.25,70.91,71.03,81612.0,50.3747,50.3959,50.1555,50.2403,81612.0
2015-12-10 12:30:00,71.04,71.04,70.86,70.98,58639.0,50.2474,50.2474,50.1201,50.205,58639.0
2015-12-10 13:00:00,70.98,70.99,70.64,70.67,111995.0,50.205,50.212,49.9645,49.9857,111995.0
2015-12-10 13:30:00,70.69,70.84,70.67,70.83,80236.0,49.9998,50.1059,49.9857,50.0989,80236.0
2015-12-10 14:00:00,70.83,70.84,70.59,70.81,64938.0,50.0989,50.1059,49.9291,50.0847,64938.0
2015-12-10 14:30:00,70.82,70.84,70.57,70.66,90266.0,50.0918,50.1059,49.915,49.9786,90266.0
2015-12-10 15:00:00,70.65,70.66,70.39,70.42,109924.0,49.9716,49.9786,49.7877,49.8089,109924.0
2015-12-10 15:30:00,70.42,70.47,70.31,70.4,227432.0,49.8089,49.8442,49.7311,49.7947,227432.0
2015-12-11 09:30:00,69.32,69.87,69.0,69.84,75428.0,49.6265,50.0203,49.3975,49.9988,75428.0
2015-12-11 10:00:00,69.83,70.26,69.83,70.08,67404.0,49.9917,50.2995,49.9917,50.1706,67404.0
2015-12-11 10:30:00,70.11,70.26,69.98,70.01,57932.0,50.1921,50.2995,50.099,50.1205,57932.0
2015-12-11 11:00:00,69.99,70.21,69.91,70.17,74628.0,50.1062,50.2637,50.0489,50.2351,74628.0
2015-12-11 11:30:00,70.15,70.15,69.98,70.03,54126.0,50.2207,50.2207,50.099,50.1348,54126.0
2015-12-11 12:00:00,70.05,70.07,69.73,69.76,32094.0,50.1492,50.1635,49.9201,49.9415,32094.0
2015-12-11 12:30:00,69.77,69.96,69.75,69.8,50568.0,49.9487,50.0847,49.9344,49.9702,50568.0
2015-12-11 13:00:00,69.76,69.85,69.67,69.67,35578.0,49.9415,50.006,49.8771,49.8771,35578.0
2015-12-11 13:30:00,69.67,69.95,69.64,69.95,46511.0,49.8771,50.0776,49.8556,50.0776,46511.0
2015-12-11 14:00:00,69.93,70.05,69.76,69.76,87138.0,50.0632,50.1492,49.9415,49.9415,87138.0
2015-12-11 14:30:00,69.77,69.87,69.59,69.62,54435.0,49.9487,50.0203,49.8198,49.8413,54435.0
2015-12-11 15:00:00,69.61,69.63,69.43,69.53,52336.0,49.8342,49.8485,49.7053,49.7769,52336.0
2015-12-11 15:30:00,69.55,69.97,69.54,69.96,284374.0,49.7912,50.0919,49.784,50.0847,284374.0
2015-12-14 09:30:00,69.89,70.52,69.79,70.16,122674.0,50.0346,50.4856,49.963,50.2279,122674.0
2015-12-14 10:00:00,70.18,70.39,70.0,70.15,52527.0,50.2422,50.3926,50.1134,50.2207,52527.0
2015-12-14 10:30:00,70.16,70.64,70.16,70.5,41284.0,50.2279,50.5715,50.2279,50.4713,41284.0
2015-12-14 11:00:00,70.5,70.52,70.35,70.46,39986.0,50.4713,50.4856,50.3639,50.4427,39986.0
2015-12-14 11:30:00,70.41,70.43,70.09,70.14,60064.0,50.4069,50.4212,50.1778,50.2136,60064.0
2015-12-14 12:00:00,70.16,70.42,69.98,70.37,50090.0,50.2279,50.414,50.099,50.3782,50090.0
2015-12-14 12:30:00,70.37,70.41,70.12,70.41,57213.0,50.3782,50.4069,50.1993,50.4069,57213.0
2015-12-14 13:00:00,70.39,70.41,70.27,70.31,56647.0,50.3926,50.4069,50.3067,50.3353,56647.0
2015-12-14 13:30:00,70.32,70.45,70.23,70.37,38037.0,50.3425,50.4355,50.278,50.3782,38037.0
2015-12-14 14:00:00,70.41,70.47,70.27,70.3,52423.0,50.4069,50.4498,50.3067,50.3281,52423.0
2015-12-14 14:30:00,70.28,70.32,70.15,70.23,59191.0,50.3138,50.3425,50.2207,50.278,59191.0
2015-12-14 15:00:00,70.22,70.46,70.15,70.44,57160.0,50.2709,50.4427,50.2207,50.4284,57160.0
2015-12-14 15:30:00,70.44,70.74,70.41,70.68,137474.0,50.4284,50.6431,50.4069,50.6002,137474.0
2015-12-15 09:30:00,70.99,71.31,70.86,71.08,54409.0,50.8221,51.0512,50.729,50.8865,54409.0
2015-12-15 10:00:00,71.06,71.22,70.98,70.98,60632.0,50.8722,50.9868,50.8149,50.8149,60632.0
2015-12-15 10:30:00,70.96,71.0,70.65,70.78,40546.0,50.8006,50.8293,50.5787,50.6718,40546.0
2015-12-15 11:00:00,70.81,70.9,70.56,70.56,38120.0,50.6932,50.7577,50.5143,50.5143,38120.0
2015-12-15 11:30:00,70.58,70.68,70.44,70.66,48026.0,50.5286,50.6002,50.4284,50.5859,48026.0
2015-12-15 12:00:00,70.63,70.72,70.45,70.5,38411.0,50.5644,50.6288,50.4355,50.4713,38411.0
2015-12-15 12:30:00,70.5,70.95,70.5,70.93,31485.0,50.4713,50.7935,50.4713,50.7792,31485.0
2015-12-15 13:00:00,70.91,70.91,70.61,70.64,16809.0,50.7648,50.7648,50.5501,50.5715,16809.0
2015-12-15 13:30:00,70.63,70.84,70.6,70.71,46802.0,50.5644,50.7147,50.5429,50.6217,46802.0
2015-12-15 14:00:00,70.73,70.91,70.68,70.91,73405.0,50.636,50.7648,50.6002,50.7648,73405.0
2015-12-15 14:30:00,70.88,70.97,70.73,70.77,45808.0,50.7434,50.8078,50.636,50.6646,45808.0
2015-12-15 15:00:00,70.75,70.77,70.58,70.7,153378.0,50.6503,50.6646,50.5286,50.6145,153378.0
2015-12-15 15:30:00,70.69,70.73,70.55,70.62,180480.0,50.6073,50.636,50.5071,50.5572,180480.0
2015-12-16 09:30:00,70.88,71.36,70.79,71.07,45302.0,50.7434,51.087,50.6789,50.8794,45302.0
2015-12-16 10:00:00,71.12,71.52,71.12,71.33,61617.0,50.9152,51.2015,50.9152,51.0655,61617.0
2015-12-16 10:30:00,71.29,71.71,71.25,71.7,44400.0,51.0369,51.3376,51.0082,51.3304,44400.0
2015-12-16 11:00:00,71.68,71.79,71.51,71.54,33870.0,51.3161,51.3948,51.1944,51.2159,33870.0
2015-12-16 11:30:00,71.55,71.64,71.23,71.64,52499.0,51.223,51.2874,50.9939,51.2874,52499.0
2015-12-16 12:00:00,71.65,71.75,71.49,71.51,37591.0,51.2946,51.3662,51.1801,51.1944,37591.0
2015-12-16 12:30:00,71.54,71.69,71.45,71.57,23993.0,51.2159,51.3232,51.1514,51.2373,23993.0
2015-12-16 13:00:00,71.6,71.62,71.4,71.56,29137.0,51.2588,51.2731,51.1156,51.2302,29137.0
2015-12-16 13:30:00,71.54,71.88,71.42,71.7,78912.0,51.2159,51.4593,51.1299,51.3304,78912.0
2015-12-16 14:00:00,71.68,72.06,71.29,72.0,133796.0,51.3161,51.5881,51.0369,51.5452,133796.0
2015-12-16 14:30:00,72.0,72.15,71.88,72.08,96013.0,51.5452,51.6526,51.4593,51.6024,96013.0
2015-12-16 15:00:00,72.14,72.65,72.11,72.62,146699.0,51.6454,52.0105,51.6239,51.989,146699.0
2015-12-16 15:30:00,72.62,72.75,72.55,72.58,216947.0,51.989,52.0821,51.9389,51.9604,216947.0
2015-12-17 09:30:00,72.79,72.99,72.71,72.91,35143.0,52.1107,52.2539,52.0535,52.1966,35143.0
2015-12-17 10:00:00,72.89,72.91,72.53,72.73,50696.0,52.1823,52.1966,51.9246,52.0678,50696.0
2015-12-17 10:30:00,72.77,72.95,72.7,72.91,37371.0,52.0964,52.2253,52.0463,52.1966,37371.0
2015-12-17 11:00:00,72.89,73.02,72.8,73.02,40664.0,52.1823,52.2754,52.1179,52.2754,40664.0
2015-12-17 11:30:00,73.02,73.25,72.99,73.01,44696.0,52.2754,52.4401,52.2539,52.2682,44696.0
2015-12-17 12:00:00,73.03,73.28,73.02,73.13,23898.0,52.2826,52.4615,52.2754,52.3541,23898.0
2015-12-17 12:30:00,73.14,73.18,72.97,73.18,31361.0,52.3613,52.3899,52.2396,52.3899,31361.0
2015-12-17 13:00:00,73.2,73.44,73.18,73.43,25521.0,52.4043,52.5761,52.3899,52.5689,25521.0
2015-12-17 13:30:00,73.42,73.94,73.39,73.9,68310.0,52.5618,52.934,52.5403,52.9054,68310.0
2015-12-17 14:00:00,73.9,74.4,73.85,74.19,108786.0,52.9054,53.2633,52.8696,53.113,108786.0
2015-12-17 14:30:00,74.17,74.25,73.9,73.98,131399.0,53.0987,53.156,52.9054,52.9627,131399.0
2015-12-17 15:00:00,73.98,74.11,73.85,74.11,91605.0,52.9627,53.0557,52.8696,53.0557,91605.0
2015-12-17 15:30:00,74.1,74.17,73.87,73.92,272494.0,53.0486,53.0987,52.8839,52.9197,272494.0
2015-12-18 09:30:00,73.87,75.0,73.87,74.3,269403.0,52.8839,53.6929,52.8839,53.1918,269403.0
2015-12-18 10:00:00,74.26,74.66,74.24,74.54,197797.0,53.1631,53.4495,53.1488,53.3636,197797.0
2015-12-18 10:30:00,74.53,74.75,74.42,74.73,129105.0,53.3564,53.5139,53.2777,53.4996,129105.0
2015-12-18 11:00:00,74.73,74.74,74.48,74.71,168305.0,53.4996,53.5068,53.3206,53.4853,168305.0
2015-12-18 11:30:00,74.7,74.79,74.68,74.74,136610.0,53.4781,53.5425,53.4638,53.5068,136610.0
2015-12-18 12:00:00,74.73,74.99,74.7,74.99,114874.0,53.4996,53.6857,53.4781,53.6857,114874.0
2015-12-18 12:30:00,74.98,75.13,74.97,75.0,198553.0,53.6786,53.786,53.6714,53.6929,198553.0
2015-12-18 13:00:00,75.0,75.09,74.97,75.07,199621.0,53.6929,53.7573,53.6714,53.743,199621.0
2015-12-18 13:30:00,75.07,75.28,74.97,74.97,109131.0,53.743,53.8933,53.6714,53.6714,109131.0
2015-12-18 14:00:00,74.97,75.13,74.97,75.01,146162.0,53.6714,53.786,53.6714,53.7,146162.0
2015-12-18 14:30:00,75.01,75.09,74.72,74.76,166686.0,53.7,53.7573,53.4924,53.5211,166686.0
2015-12-18 15:00:00,74.75,75.07,74.74,75.04,243939.0,53.5139,53.743,53.5068,53.7215,243939.0
2015-12-18 15:30:00,75.05,75.09,74.77,74.78,518968.0,53.7287,53.7573,53.5282,53.5354,518968.0
2015-12-21 09:30:00,75.24,75.45,74.97,75.27,62594.0,53.8647,54.015,53.6714,53.8862,62594.0
2015-12-21 10:00:00,75.29,75.53,75.12,75.53,50551.0,53.9005,54.0723,53.7788,54.0723,50551.0
2015-12-21 10:30:00,75.52,75.8,75.48,75.51,74976.0,54.0652,54.2656,54.0365,54.058,74976.0
2015-12-21 11:00:00,75.48,75.6,75.45,75.53,128596.0,54.0365,54.1224,54.015,54.0723,128596.0
2015-12-21 11:30:00,75.53,75.55,75.38,75.45,141913.0,54.0723,54.0866,53.9649,54.015,141913.0
2015-12-21 12:00:00,75.46,75.46,75.03,75.09,118738.0,54.0222,54.0222,53.7144,53.7573,118738.0
2015-12-21 12:30:00,75.12,75.22,74.97,75.15,80238.0,53.7788,53.8504,53.6714,53.8003,80238.0
2015-12-21 13:00:00,75.13,75.26,75.08,75.21,73047.0,53.786,53.879,53.7502,53.8432,73047.0
2015-12-21 13:30:00,75.2,75.28,75.05,75.06,59595.0,53.8361,53.8933,53.7287,53.7358,59595.0
2015-12-21 14:00:00,75.06,75.11,74.64,74.66,140557.0,53.7358,53.7716,53.4352,53.4495,140557.0
2015-12-21 14:30:00,74.67,74.9,74.66,74.9,78581.0,53.4566,53.6213,53.4495,53.6213,78581.0
2015-12-21 15:00:00,74.89,75.07,74.81,75.05,72818.0,53.6141,53.743,53.5569,53.7287,72818.0
2015-12-21 15:30:00,75.07,75.25,74.98,75.21,222487.0,53.743,53.8719,53.6786,53.8432,222487.0
2015-12-22 09:30:00,75.2,75.8,75.03,75.53,80639.0,53.8361,54.2656,53.7144,54.0723,80639.0
2015-12-22 10:00:00,75.53,75.76,75.41,75.46,52610.0,54.0723,54.237,53.9864,54.0222,52610.0
2015-12-22 10:30:00,75.46,75.5,75.36,75.4,46225.0,54.0222,54.0508,53.9506,53.9792,46225.0
2015-12-22 11:00:00,75.46,75.52,75.15,75.34,34087.0,54.0222,54.0652,53.8003,53.9363,34087.0
2015-12-22 11:30:00,75.34,75.47,75.24,75.32,30421.0,53.9363,54.0294,53.8647,53.922,30421.0
2015-12-22 12:00:00,75.34,75.38,75.17,75.23,51368.0,53.9363,53.9649,53.8146,53.8575,51368.0
2015-12-22 12:30:00,75.23,75.71,75.21,75.71,69730.0,53.8575,54.2012,53.8432,54.2012,69730.0
2015-12-22 13:00:00,75.71,75.71,75.46,75.64,29885.0,54.2012,54.2012,54.0222,54.1511,29885.0
2015-12-22 13:30:00,75.62,75.64,75.4,75.53,48714.0,54.1367,54.1511,53.9792,54.0723,48714.0
2015-12-22 14:00:00,75.53,75.55,75.34,75.4,103195.0,54.0723,54.0866,53.9363,53.9792,103195.0
2015-12-22 14:30:00,75.4,75.48,75.27,75.34,77930.0,53.9792,54.0365,53.8862,53.9363,77930.0
2015-12-22 15:00:00,75.34,75.53,75.22,75.42,138553.0,53.9363,54.0723,53.8504,53.9936,138553.0
2015-12-22 15:30:00,75.42,75.51,75.17,75.28,265720.0,53.9936,54.058,53.8146,53.8933,265720.0
2015-12-23 09:30:00,75.5,75.97,74.78,75.62,52669.0,54.0508,54.3873,53.5354,54.1367,52669.0
2015-12-23 10:00:00,75.63,75.69,75.45,75.53,78170.0,54.1439,54.1869,54.015,54.0723,78170.0
2015-12-23 10:30:00,75.53,75.79,75.51,75.63,147006.0,54.0723,54.2585,54.058,54.1439,147006.0
2015-12-23 11:00:00,75.62,75.75,75.53,75.6,40118.0,54.1367,54.2298,54.0723,54.1224,40118.0
2015-12-23 11:30:00,75.62,75.7,75.54,75.59,59181.0,54.1367,54.194,54.0795,54.1153,59181.0
2015-12-23 12:00:00,75.58,75.72,75.51,75.65,54059.0,54.1081,54.2083,54.058,54.1582,54059.0
2015-12-23 12:30:00,75.64,75.76,75.59,75.59,45939.0,54.1511,54.237,54.1153,54.1153,45939.0
2015-12-23 13:00:00,75.59,75.7,75.55,75.7,26173.0,54.1153,54.194,54.0866,54.194,26173.0
2015-12-23 13:30:00,75.7,75.77,75.66,75.75,26280.0,54.194,54.2441,54.1654,54.2298,26280.0
2015-12-23 14:00:00,75.74,75.82,75.63,75.63,75524.0,54.2227,54.2799,54.1439,54.1439,75524.0
2015-12-23 14:30:00,75.64,75.72,75.55,75.72,33071.0,54.1511,54.2083,54.0866,54.2083,33071.0
2015-12-23 15:00:00,75.73,75.73,75.6,75.69,32420.0,54.2155,54.2155,54.1224,54.1869,32420.0
2015-12-23 15:30:00,75.67,75.8,75.56,75.79,218612.0,54.1725,54.2656,54.0938,54.2585,218612.0
2015-12-24 09:30:00,75.75,75.75,75.17,75.26,83698.0,54.2298,54.2298,53.8146,53.879,83698.0
2015-12-24 10:00:00,75.24,75.55,75.23,75.54,35480.0,53.8647,54.0866,53.8575,54.0795,35480.0
2015-12-24 10:30:00,75.52,75.71,75.47,75.6,23890.0,54.0652,54.2012,54.0294,54.1224,23890.0
2015-12-24 11:00:00,75.58,75.68,75.49,75.57,32145.0,54.1081,54.1797,54.0437,54.101,32145.0
2015-12-24 11:30:00,75.54,75.67,75.48,75.65,29578.0,54.0795,54.1725,54.0365,54.1582,29578.0
2015-12-24 12:00:00,75.65,75.81,75.64,75.68,23791.0,54.1582,54.2728,54.1511,54.1797,23791.0
2015-12-24 12:30:00,75.7,75.77,75.55,75.56,40733.0,54.194,54.2441,54.0866,54.0938,40733.0
2015-12-28 09:30:00,75.4,75.6,75.27,75.56,36456.0,53.9792,54.1224,53.8862,54.0938,36456.0
2015-12-28 10:00:00,75.58,75.91,75.46,75.82,25929.0,54.1081,54.3444,54.0222,54.2799,25929.0
2015-12-28 10:30:00,75.85,75.93,75.74,75.92,36414.0,54.3014,54.3587,54.2227,54.3515,36414.0
2015-12-28 11:00:00,75.91,75.95,75.89,75.91,40149.0,54.3444,54.373,54.33,54.3444,40149.0
2015-12-28 11:30:00,75.91,75.96,75.9,75.93,41609.0,54.3444,54.3802,54.3372,54.3587,41609.0
2015-12-28 12:00:00,75.92,75.94,75.9,75.94,29247.0,54.3515,54.3658,54.3372,54.3658,29247.0
2015-12-28 12:30:00,75.93,75.94,75.89,75.94,54729.0,54.3587,54.3658,54.33,54.3658,54729.0
2015-12-28 13:00:00,75.94,76.15,75.89,76.0,105356.0,54.3658,54.5162,54.33,54.4088,105356.0
2015-12-28 13:30:00,76.0,76.03,75.95,75.98,36868.0,54.4088,54.4303,54.373,54.3945,36868.0
2015-12-28 14:00:00,75.99,76.03,75.98,76.03,40085.0,54.4016,54.4303,54.3945,54.4303,40085.0
2015-12-28 14:30:00,76.03,76.11,75.99,76.01,50758.0,54.4303,54.4875,54.4016,54.416,50758.0
2015-12-28 15:00:00,76.02,76.14,75.96,76.13,62315.0,54.4231,54.509,54.3802,54.5019,62315.0
2015-12-28 15:30:00,76.13,76.15,76.07,76.12,87219.0,54.5019,54.5162,54.4589,54.4947,87219.0
2015-12-29 09:30:00,76.39,76.66,76.21,76.66,32773.0,54.688,54.8813,54.5591,54.8813,32773.0
2015-12-29 10:00:00,76.67,76.85,76.61,76.8,133782.0,54.8884,55.0173,54.8455,54.9815,133782.0
2015-12-29 10:30:00,76.79,77.06,76.76,76.98,102764.0,54.9744,55.1677,54.9529,55.1104,102764.0
2015-12-29 11:00:00,76.98,77.02,76.92,76.99,116028.0,55.1104,55.139,55.0674,55.1175,116028.0
2015-12-29 11:30:00,76.98,77.01,76.71,76.95,69761.0,55.1104,55.1319,54.9171,55.0889,69761.0
2015-12-29 12:00:00,76.94,77.0,76.91,77.0,84551.0,55.0817,55.1247,55.0603,55.1247,84551.0
2015-12-29 12:30:00,76.99,77.0,76.84,76.92,53456.0,55.1175,55.1247,55.0102,55.0674,53456.0
2015-12-29 13:00:00,76.92,76.97,76.83,76.85,25422.0,55.0674,55.1032,55.003,55.0173,25422.0
2015-12-29 13:30:00,76.84,76.9,76.77,76.78,16394.0,55.0102,55.0531,54.96,54.9672,16394.0
2015-12-29 14:00:00,76.77,76.87,76.77,76.85,25635.0,54.96,55.0316,54.96,55.0173,25635.0
2015-12-29 14:30:00,76.83,76.85,76.75,76.78,20246.0,55.003,55.0173,54.9457,54.9672,20246.0
2015-12-29 15:00:00,76.79,76.87,76.79,76.83,34245.0,54.9744,55.0316,54.9744,55.003,34245.0
2015-12-29 15:30:00,76.83,77.0,76.69,76.99,139286.0,55.003,55.1247,54.9028,55.1175,139286.0
2015-12-30 09:30:00,76.8,76.93,76.68,76.87,26152.0,54.9815,55.0746,54.8956,55.0316,26152.0
2015-12-30 10:00:00,76.88,77.03,76.82,76.97,40846.0,55.0388,55.1462,54.9958,55.1032,40846.0
2015-12-30 10:30:00,76.96,77.13,76.96,76.98,24002.0,55.0961,55.2178,55.0961,55.1104,24002.0
2015-12-30 11:00:00,77.03,77.04,76.9,76.98,52824.0,55.1462,55.1533,55.0531,55.1104,52824.0
2015-12-30 11:30:00,76.97,77.0,76.92,77.0,41862.0,55.1032,55.1247,55.0674,55.1247,41862.0
2015-12-30 12:00:00,76.99,77.19,76.94,77.03,51646.0,55.1175,55.2607,55.0817,55.1462,51646.0
2015-12-30 12:30:00,77.02,77.17,77.0,77.03,103042.0,55.139,55.2464,55.1247,55.1462,103042.0
2015-12-30 13:00:00,77.03,77.07,76.95,77.05,52080.0,55.1462,55.1748,55.0889,55.1605,52080.0
2015-12-30 13:30:00,77.06,77.06,76.93,77.0,61282.0,55.1677,55.1677,55.0746,55.1247,61282.0
2015-12-30 14:00:00,76.96,77.26,76.95,77.11,69019.0,55.0961,55.3108,55.0889,55.2034,69019.0
2015-12-30 14:30:00,77.13,77.14,77.01,77.04,35288.0,55.2178,55.2249,55.1319,55.1533,35288.0
2015-12-30 15:00:00,77.03,77.09,76.9,77.06,122556.0,55.1462,55.1891,55.0531,55.1677,122556.0
2015-12-30 15:30:00,77.04,77.05,76.84,76.91,95540.0,55.1533,55.1605,55.0102,55.0603,95540.0
2015-12-31 09:30:00,76.85,76.85,76.38,76.56,17743.0,55.0173,55.0173,54.6808,54.8097,17743.0
2015-12-31 10:00:00,76.56,76.74,76.33,76.39,38647.0,54.8097,54.9386,54.645,54.688,38647.0
2015-12-31 10:30:00,76.41,76.59,76.28,76.31,51715.0,54.7023,54.8312,54.6092,54.6307,51715.0
2015-12-31 11:00:00,76.29,76.33,76.07,76.14,49246.0,54.6164,54.645,54.4589,54.509,49246.0
2015-12-31 11:30:00,76.14,76.23,76.08,76.23,27699.0,54.509,54.5734,54.4661,54.5734,27699.0
2015-12-31 12:00:00,76.24,76.34,76.16,76.28,21014.0,54.5806,54.6522,54.5233,54.6092,21014.0
2015-12-31 12:30:00,76.27,76.3,76.17,76.17,36356.0,54.6021,54.6236,54.5305,54.5305,36356.0
2015-12-31 13:00:00,76.17,76.41,76.1,76.39,15312.0,54.5305,54.7023,54.4804,54.688,15312.0
2015-12-31 13:30:00,76.39,76.42,76.29,76.34,14260.0,54.688,54.7095,54.6164,54.6522,14260.0
2015-12-31 14:00:00,76.38,76.41,76.23,76.35,21223.0,54.6808,54.7023,54.5734,54.6594,21223.0
2015-12-31 14:30:00,76.33,76.35,76.26,76.34,20969.0,54.645,54.6594,54.5949,54.6522,20969.0
2015-12-31 15:00:00,76.34,76.35,76.14,76.17,25720.0,54.6522,54.6594,54.509,54.5305,25720.0
2015-12-31 15:30:00,76.18,76.21,75.59,75.63,183817.0,54.5377,54.5591,54.1153,54.1439,183817.0
2016-01-04 09:30:00,74.86,75.45,74.86,75.44,89328.0,53.5927,54.015,53.5927,54.0079,89328.0
2016-01-04 10:00:00,75.41,76.06,75.22,75.96,86641.0,53.9864,54.4517,53.8504,54.3802,86641.0
2016-01-04 10:30:00,75.96,76.21,75.66,76.01,98349.0,54.3802,54.5591,54.1654,54.416,98349.0
2016-01-04 11:00:00,76.01,76.28,75.72,76.26,93003.0,54.416,54.6092,54.2083,54.5949,93003.0
2016-01-04 11:30:00,76.23,76.43,76.04,76.17,129207.0,54.5734,54.7166,54.4374,54.5305,129207.0
2016-01-04 12:00:00,76.15,76.17,75.76,75.83,45805.0,54.5162,54.5305,54.237,54.2871,45805.0
2016-01-04 12:30:00,75.83,76.1,75.79,76.09,48085.0,54.2871,54.4804,54.2585,54.4732,48085.0
2016-01-04 13:00:00,76.09,76.18,75.9,75.98,34151.0,54.4732,54.5377,54.3372,54.3945,34151.0
2016-01-04 13:30:00,75.98,76.23,75.96,76.07,42162.0,54.3945,54.5734,54.3802,54.4589,42162.0
2016-01-04 14:00:00,76.09,76.36,75.84,76.34,160007.0,54.4732,54.6665,54.2942,54.6522,160007.0
2016-01-04 14:30:00,76.33,76.49,76.22,76.47,60691.0,54.645,54.7596,54.5663,54.7453,60691.0
2016-01-04 15:00:00,76.46,76.5,76.13,76.2,101575.0,54.7381,54.7667,54.5019,54.552,101575.0
2016-01-04 15:30:00,76.2,76.6,76.15,76.2,445665.0,54.552,54.8383,54.5162,54.552,445665.0
2016-01-05 09:30:00,76.19,76.45,75.88,75.88,76592.0,54.5448,54.7309,54.3229,54.3229,76592.0
2016-01-05 10:00:00,75.9,76.02,75.84,75.94,37648.0,54.3372,54.4231,54.2942,54.3658,37648.0
2016-01-05 10:30:00,75.92,76.08,75.86,75.9,51966.0,54.3515,54.4661,54.3086,54.3372,51966.0
2016-01-05 11:00:00,75.91,76.03,75.8,75.94,62790.0,54.3444,54.4303,54.2656,54.3658,62790.0
2016-01-05 11:30:00,75.92,76.03,75.75,75.84,60791.0,54.3515,54.4303,54.2298,54.2942,60791.0
2016-01-05 12:00:00,75.78,75.78,75.56,75.71,49482.0,54.2513,54.2513,54.0938,54.2012,49482.0
2016-01-05 12:30:00,75.72,75.8,75.48,75.58,54624.0,54.2083,54.2656,54.0365,54.1081,54624.0
2016-01-05 13:00:00,75.57,75.83,75.51,75.78,111562.0,54.101,54.2871,54.058,54.2513,111562.0
2016-01-05 13:30:00,75.78,75.95,75.73,75.75,94295.0,54.2513,54.373,54.2155,54.2298,94295.0
2016-01-05 14:00:00,75.76,75.93,75.72,75.92,70210.0,54.237,54.3587,54.2083,54.3515,70210.0
2016-01-05 14:30:00,75.89,75.96,75.74,75.81,80150.0,54.33,54.3802,54.2227,54.2728,80150.0
2016-01-05 15:00:00,75.81,76.29,75.78,76.21,148748.0,54.2728,54.6164,54.2513,54.5591,148748.0
2016-01-05 15:30:00,76.21,76.31,76.14,76.29,190125.0,54.5591,54.6307,54.509,54.6164,190125.0
2016-01-06 09:30:00,75.91,76.38,75.81,76.31,51663.0,54.3444,54.6808,54.2728,54.6307,51663.0
2016-01-06 10:00:00,76.31,76.66,76.21,76.64,78390.0,54.6307,54.8813,54.5591,54.867,78390.0
2016-01-06 10:30:00,76.66,76.98,76.5,76.9,69021.0,54.8813,55.1104,54.7667,55.0531,69021.0
2016-01-06 11:00:00,76.9,77.05,76.86,77.01,85809.0,55.0531,55.1605,55.0245,55.1319,85809.0
2016-01-06 11:30:00,77.0,77.19,76.94,77.1,50906.0,55.1247,55.2607,55.0817,55.1963,50906.0
2016-01-06 12:00:00,77.09,77.13,76.93,77.12,58085.0,55.1891,55.2178,55.0746,55.2106,58085.0
2016-01-06 12:30:00,77.11,77.2,77.05,77.17,61757.0,55.2034,55.2679,55.1605,55.2464,61757.0
2016-01-06 13:00:00,77.18,77.34,77.08,77.23,74952.0,55.2536,55.3681,55.182,55.2894,74952.0
2016-01-06 13:30:00,77.25,77.28,77.13,77.13,68361.0,55.3037,55.3252,55.2178,55.2178,68361.0
2016-01-06 14:00:00,77.06,77.25,77.02,77.09,98146.0,55.1677,55.3037,55.139,55.1891,98146.0
2016-01-06 14:30:00,77.09,77.13,76.83,76.84,75855.0,55.1891,55.2178,55.003,55.0102,75855.0
2016-01-06 15:00:00,76.84,77.07,76.84,77.05,102033.0,55.0102,55.1748,55.0102,55.1605,102033.0
2016-01-06 15:30:00,77.05,77.16,76.96,77.0,263648.0,55.1605,55.2392,55.0961,55.1247,263648.0
2016-01-07 09:30:00,76.28,76.8,76.11,76.71,99884.0,54.6092,54.9815,54.4875,54.9171,99884.0
2016-01-07 10:00:00,76.75,76.85,76.54,76.63,88496.0,54.9457,55.0173,54.7954,54.8598,88496.0
2016-01-07 10:30:00,76.66,76.88,76.53,76.75,52064.0,54.8813,55.0388,54.7882,54.9457,52064.0
2016-01-07 11:00:00,76.76,76.87,76.62,76.69,51021.0,54.9529,55.0316,54.8527,54.9028,51021.0
2016-01-07 11:30:00,76.71,76.77,76.46,76.48,71078.0,54.9171,54.96,54.7381,54.7524,71078.0
2016-01-07 12:00:00,76.48,76.59,76.45,76.57,54879.0,54.7524,54.8312,54.7309,54.8169,54879.0
2016-01-07 12:30:00,76.58,76.68,76.51,76.56,17018.0,54.824,54.8956,54.7739,54.8097,17018.0
2016-01-07 13:00:00,76.62,76.66,76.35,76.59,56904.0,54.8527,54.8813,54.6594,54.8312,56904.0
2016-01-07 13:30:00,76.57,76.6,76.32,76.58,29573.0,54.8169,54.8383,54.6379,54.824,29573.0
2016-01-07 14:00:00,76.59,76.78,76.43,76.62,64828.0,54.8312,54.9672,54.7166,54.8527,64828.0
2016-01-07 14:30:00,76.6,76.74,76.43,76.57,31299.0,54.8383,54.9386,54.7166,54.8169,31299.0
2016-01-07 15:00:00,76.58,76.8,76.52,76.71,287467.0,54.824,54.9815,54.7811,54.9171,287467.0
2016-01-07 15:30:00,76.72,77.04,76.71,76.82,199600.0,54.9242,55.1533,54.9171,54.9958,199600.0
2016-01-08 09:30:00,77.02,77.67,76.83,77.5,76653.0,55.139,55.6044,55.003,55.4826,76653.0
2016-01-08 10:00:00,77.48,77.57,77.23,77.36,59860.0,55.4683,55.5328,55.2894,55.3824,59860.0
2016-01-08 10:30:00,77.33,77.4,77.12,77.15,91779.0,55.3609,55.4111,55.2106,55.2321,91779.0
2016-01-08 11:00:00,77.16,77.32,77.16,77.17,70666.0,55.2392,55.3538,55.2392,55.2464,70666.0
2016-01-08 11:30:00,77.18,77.23,77.08,77.2,56466.0,55.2536,55.2894,55.182,55.2679,56466.0
2016-01-08 12:00:00,77.22,77.33,77.21,77.27,33601.0,55.2822,55.3609,55.275,55.318,33601.0
2016-01-08 12:30:00,77.29,77.44,77.19,77.37,90278.0,55.3323,55.4397,55.2607,55.3896,90278.0
2016-01-08 13:00:00,77.37,77.38,77.07,77.18,81760.0,55.3896,55.3967,55.1748,55.2536,81760.0
2016-01-08 13:30:00,77.18,77.5,77.16,77.47,59846.0,55.2536,55.4826,55.2392,55.4612,59846.0
2016-01-08 14:00:00,77.47,77.59,77.45,77.52,82017.0,55.4612,55.5471,55.4469,55.497,82017.0
2016-01-08 14:30:00,77.51,77.53,77.43,77.45,100276.0,55.4898,55.5041,55.4325,55.4469,100276.0
2016-01-08 15:00:00,77.45,77.46,76.9,76.92,113268.0,55.4469,55.454,55.0531,55.0674,113268.0
2016-01-08 15:30:00,76.91,77.06,76.79,77.04,337270.0,55.0603,55.1677,54.9744,55.1533,337270.0
2016-01-11 09:30:00,77.12,77.64,77.05,77.14,78269.0,55.2106,55.5829,55.1605,55.2249,78269.0
2016-01-11 10:00:00,77.1,77.68,77.08,77.68,49088.0,55.1963,55.6115,55.182,55.6115,49088.0
2016-01-11 10:30:00,77.68,78.05,77.66,78.02,91862.0,55.6115,55.8764,55.5972,55.8549,91862.0
2016-01-11 11:00:00,78.03,78.66,78.01,78.38,131358.0,55.8621,56.3131,55.8478,56.1126,131358.0
2016-01-11 11:30:00,78.39,78.58,78.3,78.48,94044.0,56.1198,56.2558,56.0554,56.1842,94044.0
2016-01-11 12:00:00,78.48,78.64,78.38,78.58,132929.0,56.1842,56.2988,56.1126,56.2558,132929.0
2016-01-11 12:30:00,78.59,78.59,78.4,78.51,55806.0,56.263,56.263,56.127,56.2057,55806.0
2016-01-11 13:00:00,78.51,78.53,78.4,78.44,112106.0,56.2057,56.22,56.127,56.1556,112106.0
2016-01-11 13:30:00,78.44,78.47,78.33,78.42,221622.0,56.1556,56.1771,56.0769,56.1413,221622.0
2016-01-11 14:00:00,78.43,78.9,78.37,78.9,126659.0,56.1484,56.4849,56.1055,56.4849,126659.0
2016-01-11 14:30:00,78.88,78.95,78.31,78.38,117328.0,56.4706,56.5207,56.0625,56.1126,117328.0
2016-01-11 15:00:00,78.38,78.54,78.23,78.51,90746.0,56.1126,56.2272,56.0053,56.2057,90746.0
2016-01-11 15:30:00,78.53,78.8,78.44,78.57,356332.0,56.22,56.4133,56.1556,56.2487,356332.0
2016-01-12 09:30:00,79.3,79.54,78.53,78.69,185317.0,56.7713,56.9431,56.22,56.3346,185317.0
2016-01-12 10:00:00,78.75,78.91,78.69,78.88,49530.0,56.3775,56.4921,56.3346,56.4706,49530.0
2016-01-12 10:30:00,78.89,79.12,78.89,79.02,37538.0,56.4778,56.6424,56.4778,56.5708,37538.0
2016-01-12 11:00:00,78.97,79.02,78.8,78.87,56451.0,56.535,56.5708,56.4133,56.4634,56451.0
2016-01-12 11:30:00,78.84,78.84,78.63,78.73,209237.0,56.442,56.442,56.2916,56.3632,209237.0
2016-01-12 12:00:00,78.73,78.81,78.21,78.29,138712.0,56.3632,56.4205,55.9909,56.0482,138712.0
2016-01-12 12:30:00,78.29,78.46,78.23,78.25,134044.0,56.0482,56.1699,56.0053,56.0196,134044.0
2016-01-12 13:00:00,78.24,78.51,78.22,78.42,97110.0,56.0124,56.2057,55.9981,56.1413,97110.0
2016-01-12 13:30:00,78.42,78.61,78.33,78.33,113486.0,56.1413,56.2773,56.0769,56.0769,113486.0
2016-01-12 14:00:00,78.33,78.39,77.96,78.03,101881.0,56.0769,56.1198,55.812,55.8621,101881.0
2016-01-12 14:30:00,78.03,78.3,78.01,78.2,148424.0,55.8621,56.0554,55.8478,55.9838,148424.0
2016-01-12 15:00:00,78.19,78.21,77.91,78.09,225061.0,55.9766,55.9909,55.7762,55.905,225061.0
2016-01-12 15:30:00,78.07,78.32,78.06,78.09,202894.0,55.8907,56.0697,55.8836,55.905,202894.0
2016-01-13 09:30:00,78.21,78.55,77.56,78.14,88763.0,55.9909,56.2343,55.5256,55.9408,88763.0
2016-01-13 10:00:00,78.12,78.52,78.12,78.4,55344.0,55.9265,56.2129,55.9265,56.127,55344.0
2016-01-13 10:30:00,78.37,78.39,78.17,78.25,98014.0,56.1055,56.1198,55.9623,56.0196,98014.0
2016-01-13 11:00:00,78.28,78.53,78.18,78.28,115819.0,56.0411,56.22,55.9695,56.0411,115819.0
2016-01-13 11:30:00,78.27,78.36,78.14,78.23,31773.0,56.0339,56.0983,55.9408,56.0053,31773.0
2016-01-13 12:00:00,78.27,78.43,78.27,78.39,39826.0,56.0339,56.1484,56.0339,56.1198,39826.0
2016-01-13 12:30:00,78.37,78.39,78.11,78.2,33311.0,56.1055,56.1198,55.9194,55.9838,33311.0
2016-01-13 13:00:00,78.2,78.22,77.98,78.01,31038.0,55.9838,55.9981,55.8263,55.8478,31038.0
2016-01-13 13:30:00,78.01,78.11,77.97,78.03,40572.0,55.8478,55.9194,55.8191,55.8621,40572.0
2016-01-13 14:00:00,78.04,78.12,77.94,77.98,82410.0,55.8692,55.9265,55.7976,55.8263,82410.0
2016-01-13 14:30:00,77.96,77.97,77.41,77.92,79694.0,55.812,55.8191,55.4182,55.7833,79694.0
2016-01-13 15:00:00,77.91,78.1,77.85,77.99,80833.0,55.7762,55.9122,55.7332,55.8334,80833.0
2016-01-13 15:30:00,77.99,78.05,77.57,77.64,151980.0,55.8334,55.8764,55.5328,55.5829,151980.0
2016-01-14 09:30:00,77.95,78.15,77.38,77.6,82151.0,55.8048,55.948,55.3967,55.5542,82151.0
2016-01-14 10:00:00,77.54,77.74,77.31,77.45,81990.0,55.5113,55.6545,55.3466,55.4469,81990.0
2016-01-14 10:30:00,77.49,77.97,77.42,77.77,57639.0,55.4755,55.8191,55.4254,55.6759,57639.0
2016-01-14 11:00:00,77.86,78.07,77.74,78.05,38542.0,55.7404,55.8907,55.6545,55.8764,38542.0
2016-01-14 11:30:00,78.05,78.23,77.92,78.1,54662.0,55.8764,56.0053,55.7833,55.9122,54662.0
2016-01-14 12:00:00,78.13,78.23,78.05,78.15,60274.0,55.9337,56.0053,55.8764,55.948,60274.0
2016-01-14 12:30:00,78.15,78.4,78.1,78.34,80912.0,55.948,56.127,55.9122,56.084,80912.0
2016-01-14 13:00:00,78.3,78.44,78.19,78.28,126533.0,56.0554,56.1556,55.9766,56.0411,126533.0
2016-01-14 13:30:00,78.28,78.34,78.24,78.3,39280.0,56.0411,56.084,56.0124,56.0554,39280.0
2016-01-14 14:00:00,78.31,78.44,78.26,78.39,143512.0,56.0625,56.1556,56.0267,56.1198,143512.0
2016-01-14 14:30:00,78.4,78.44,78.26,78.36,165690.0,56.127,56.1556,56.0267,56.0983,165690.0
2016-01-14 15:00:00,78.37,78.73,78.33,78.69,353545.0,56.1055,56.3632,56.0769,56.3346,353545.0
2016-01-14 15:30:00,78.68,78.68,78.29,78.35,340323.0,56.3274,56.3274,56.0482,56.0912,340323.0
2016-01-15 09:30:00,77.32,78.15,77.2,77.89,105275.0,55.3538,55.948,55.2679,55.7619,105275.0
2016-01-15 10:00:00,77.89,78.08,77.85,78.0,117621.0,55.7619,55.8979,55.7332,55.8406,117621.0
2016-01-15 10:30:00,78.0,78.21,77.84,78.12,134895.0,55.8406,55.9909,55.7261,55.9265,134895.0
2016-01-15 11:00:00,78.14,78.23,77.97,78.1,181117.0,55.9408,56.0053,55.8191,55.9122,181117.0
2016-01-15 11:30:00,78.09,78.09,77.93,78.08,48052.0,55.905,55.905,55.7905,55.8979,48052.0
2016-01-15 12:00:00,78.1,78.1,77.31,77.42,75398.0,55.9122,55.9122,55.3466,55.4254,75398.0
2016-01-15 12:30:00,77.4,77.41,76.9,77.02,114743.0,55.4111,55.4182,55.0531,55.139,114743.0
2016-01-15 13:00:00,77.0,77.02,76.75,76.86,57608.0,55.1247,55.139,54.9457,55.0245,57608.0
2016-01-15 13:30:00,76.84,76.98,76.8,76.89,76132.0,55.0102,55.1104,54.9815,55.0459,76132.0
2016-01-15 14:00:00,76.91,76.97,76.73,76.76,71056.0,55.0603,55.1032,54.9314,54.9529,71056.0
2016-01-15 14:30:00,76.75,76.77,76.37,76.65,173193.0,54.9457,54.96,54.6737,54.8741,173193.0
2016-01-15 15:00:00,76.64,76.7,76.44,76.57,138284.0,54.867,54.9099,54.7238,54.8169,138284.0
2016-01-15 15:30:00,76.56,76.6,76.2,76.32,271945.0,54.8097,54.8383,54.552,54.6379,271945.0
2016-01-19 09:30:00,76.72,77.28,76.43,76.49,100135.0,54.9242,55.3252,54.7166,54.7596,100135.0
2016-01-19 10:00:00,76.53,76.55,75.89,76.07,74448.0,54.7882,54.8025,54.33,54.4589,74448.0
2016-01-19 10:30:00,76.06,76.09,75.81,75.87,47449.0,54.4517,54.4732,54.2728,54.3157,47449.0
2016-01-19 11:00:00,75.89,76.07,75.76,75.81,62485.0,54.33,54.4589,54.237,54.2728,62485.0
2016-01-19 11:30:00,75.83,75.84,75.6,75.63,41729.0,54.2871,54.2942,54.1224,54.1439,41729.0
2016-01-19 12:00:00,75.65,75.7,75.35,75.51,100310.0,54.1582,54.194,53.9435,54.058,100310.0
2016-01-19 12:30:00,75.48,75.66,75.32,75.39,80905.0,54.0365,54.1654,53.922,53.9721,80905.0
2016-01-19 13:00:00,75.41,75.62,75.33,75.33,42531.0,53.9864,54.1367,53.9291,53.9291,42531.0
2016-01-19 13:30:00,75.37,75.62,75.34,75.51,63304.0,53.9578,54.1367,53.9363,54.058,63304.0
2016-01-19 14:00:00,75.54,75.74,75.44,75.65,147345.0,54.0795,54.2227,54.0079,54.1582,147345.0
2016-01-19 14:30:00,75.65,75.71,75.3,75.33,98383.0,54.1582,54.2012,53.9077,53.9291,98383.0
2016-01-19 15:00:00,75.3,75.32,75.02,75.2,202929.0,53.9077,53.922,53.7072,53.8361,202929.0
2016-01-19 15:30:00,75.2,75.43,75.04,75.09,354414.0,53.8361,54.0007,53.7215,53.7573,354414.0
2016-01-20 09:30:00,74.29,74.29,73.17,73.17,97690.0,53.1846,53.1846,52.3828,52.3828,97690.0
2016-01-20 10:00:00,73.17,73.38,72.78,73.03,134509.0,52.3828,52.5331,52.1036,52.2826,134509.0
2016-01-20 10:30:00,73.06,73.13,71.77,71.78,123245.0,52.304,52.3541,51.3805,51.3877,123245.0
2016-01-20 11:00:00,71.81,71.84,71.41,71.61,194314.0,51.4091,51.4306,51.1228,51.266,194314.0
2016-01-20 11:30:00,71.61,71.7,70.89,71.13,147537.0,51.266,51.3304,50.7505,50.9223,147537.0
2016-01-20 12:00:00,71.13,71.23,70.2,70.2,176996.0,50.9223,50.9939,50.2565,50.2565,176996.0
2016-01-20 12:30:00,70.23,70.66,69.89,70.66,159925.0,50.278,50.5859,50.0346,50.5859,159925.0
2016-01-20 13:00:00,70.69,71.1,70.59,71.1,93907.0,50.6073,50.9009,50.5357,50.9009,93907.0
2016-01-20 13:30:00,71.09,72.27,71.09,72.2,144960.0,50.8937,51.7385,50.8937,51.6884,144960.0
2016-01-20 14:00:00,72.2,72.44,71.87,72.32,76573.0,51.6884,51.8602,51.4521,51.7743,76573.0
2016-01-20 14:30:00,72.32,72.65,72.21,72.51,66006.0,51.7743,52.0105,51.6955,51.9103,66006.0
2016-01-20 15:00:00,72.52,73.56,72.47,73.5,118578.0,51.9174,52.662,51.8816,52.619,118578.0
2016-01-20 15:30:00,73.51,73.61,72.61,72.64,280069.0,52.6262,52.6978,51.9819,52.0034,280069.0
2016-01-21 09:30:00,72.93,73.54,72.66,72.8,81880.0,52.211,52.6477,52.0177,52.1179,81880.0
2016-01-21 10:00:00,72.75,73.26,72.73,72.94,56800.0,52.0821,52.4472,52.0678,52.2181,56800.0
2016-01-21 10:30:00,72.91,73.05,72.8,72.85,91657.0,52.1966,52.2969,52.1179,52.1537,91657.0
2016-01-21 11:00:00,72.86,72.94,72.45,72.5,91052.0,52.1608,52.2181,51.8673,51.9031,91052.0
2016-01-21 11:30:00,72.5,72.84,72.23,72.79,153442.0,51.9031,52.1465,51.7098,52.1107,153442.0
2016-01-21 12:00:00,72.79,72.83,72.6,72.77,54536.0,52.1107,52.1394,51.9747,52.0964,54536.0
2016-01-21 12:30:00,72.77,72.9,72.72,72.89,67666.0,52.0964,52.1895,52.0606,52.1823,67666.0
2016-01-21 13:00:00,72.88,72.89,72.34,72.36,43893.0,52.1752,52.1823,51.7886,51.8029,43893.0
2016-01-21 13:30:00,72.33,72.44,72.08,72.3,65863.0,51.7814,51.8602,51.6024,51.7599,65863.0
2016-01-21 14:00:00,72.34,72.45,71.87,72.05,72710.0,51.7886,51.8673,51.4521,51.581,72710.0
2016-01-21 14:30:00,72.03,72.63,72.03,72.43,100924.0,51.5666,51.9962,51.5666,51.853,100924.0
2016-01-21 15:00:00,72.43,72.72,72.35,72.66,153485.0,51.853,52.0606,51.7957,52.0177,153485.0
2016-01-21 15:30:00,72.66,72.98,72.47,72.48,252814.0,52.0177,52.2468,51.8816,51.8888,252814.0
2016-01-22 09:30:00,73.16,74.06,73.03,74.06,51132.0,52.3756,53.0199,52.2826,53.0199,51132.0
2016-01-22 10:00:00,73.97,74.19,73.81,73.95,56804.0,52.9555,53.113,52.841,52.9412,56804.0
2016-01-22 10:30:00,73.91,74.05,73.77,73.99,43158.0,52.9125,53.0128,52.8123,52.9698,43158.0
2016-01-22 11:00:00,74.0,74.27,74.0,74.05,38077.0,52.977,53.1703,52.977,53.0128,38077.0
2016-01-22 11:30:00,74.05,74.14,73.93,74.08,27934.0,53.0128,53.0772,52.9269,53.0343,27934.0
2016-01-22 12:00:00,74.06,74.17,73.9,73.93,28132.0,53.0199,53.0987,52.9054,52.9269,28132.0
2016-01-22 12:30:00,73.94,74.15,73.92,74.12,20230.0,52.934,53.0844,52.9197,53.0629,20230.0
2016-01-22 13:00:00,74.13,74.39,74.09,74.28,37335.0,53.07,53.2562,53.0414,53.1774,37335.0
2016-01-22 13:30:00,74.28,74.55,74.26,74.54,33339.0,53.1774,53.3707,53.1631,53.3636,33339.0
2016-01-22 14:00:00,74.54,74.84,74.5,74.54,49731.0,53.3636,53.5783,53.3349,53.3636,49731.0
2016-01-22 14:30:00,74.49,74.57,74.33,74.41,66074.0,53.3278,53.385,53.2132,53.2705,66074.0
2016-01-22 15:00:00,74.41,74.66,74.4,74.6,124092.0,53.2705,53.4495,53.2633,53.4065,124092.0
2016-01-22 15:30:00,74.58,74.85,74.5,74.77,155490.0,53.3922,53.5855,53.3349,53.5282,155490.0
2016-01-25 09:30:00,74.77,75.67,74.29,75.67,74997.0,53.5282,54.1725,53.1846,54.1725,74997.0
2016-01-25 10:00:00,75.68,75.69,74.66,74.77,72534.0,54.1797,54.1869,53.4495,53.5282,72534.0
2016-01-25 10:30:00,74.77,75.07,74.57,74.97,67118.0,53.5282,53.743,53.385,53.6714,67118.0
2016-01-25 11:00:00,74.94,75.07,74.79,75.07,36757.0,53.6499,53.743,53.5425,53.743,36757.0
2016-01-25 11:30:00,75.01,75.41,74.94,75.2,81107.0,53.7,53.9864,53.6499,53.8361,81107.0
2016-01-25 12:00:00,75.17,75.38,75.14,75.23,42813.0,53.8146,53.9649,53.7931,53.8575,42813.0
2016-01-25 12:30:00,75.27,75.92,75.25,75.88,79066.0,53.8862,54.3515,53.8719,54.3229,79066.0
2016-01-25 13:00:00,75.87,76.22,75.73,76.14,62859.0,54.3157,54.5663,54.2155,54.509,62859.0
2016-01-25 13:30:00,76.14,76.24,75.93,76.16,61548.0,54.509,54.5806,54.3587,54.5233,61548.0
2016-01-25 14:00:00,76.16,76.42,76.01,76.17,77527.0,54.5233,54.7095,54.416,54.5305,77527.0
2016-01-25 14:30:00,76.19,76.34,75.73,75.9,130641.0,54.5448,54.6522,54.2155,54.3372,130641.0
2016-01-25 15:00:00,75.9,75.99,75.65,75.73,94179.0,54.3372,54.4016,54.1582,54.2155,94179.0
2016-01-25 15:30:00,75.73,76.02,75.62,75.69,298238.0,54.2155,54.4231,54.1367,54.1869,298238.0
2016-01-26 09:30:00,75.87,76.96,75.74,76.65,45723.0,54.3157,55.0961,54.2227,54.8741,45723.0
2016-01-26 10:00:00,76.67,77.68,76.67,77.43,124975.0,54.8884,55.6115,54.8884,55.4325,124975.0
2016-01-26 10:30:00,77.48,77.72,77.08,77.18,79452.0,55.4683,55.6401,55.182,55.2536,79452.0
2016-01-26 11:00:00,77.18,77.6,77.14,77.48,104465.0,55.2536,55.5542,55.2249,55.4683,104465.0
2016-01-26 11:30:00,77.45,77.63,77.43,77.49,90972.0,55.4469,55.5757,55.4325,55.4755,90972.0
2016-01-26 12:00:00,77.5,77.91,77.5,77.71,170959.0,55.4826,55.7762,55.4826,55.633,170959.0
2016-01-26 12:30:00,77.7,77.92,77.66,77.72,85371.0,55.6258,55.7833,55.5972,55.6401,85371.0
2016-01-26 13:00:00,77.71,77.83,77.66,77.72,71118.0,55.633,55.7189,55.5972,55.6401,71118.0
2016-01-26 13:30:00,77.71,78.0,77.68,77.98,78350.0,55.633,55.8406,55.6115,55.8263,78350.0
2016-01-26 14:00:00,77.97,78.11,77.65,77.7,128649.0,55.8191,55.9194,55.59,55.6258,128649.0
2016-01-26 14:30:00,77.71,78.01,77.7,77.98,156055.0,55.633,55.8478,55.6258,55.8263,156055.0
2016-01-26 15:00:00,77.98,78.04,77.76,77.84,183555.0,55.8263,55.8692,55.6688,55.7261,183555.0
2016-01-26 15:30:00,77.84,78.53,77.79,78.53,476253.0,55.7261,56.22,55.6903,56.22,476253.0
2016-01-27 09:30:00,78.09,78.1,77.39,77.69,226407.0,55.905,55.9122,55.4039,55.6187,226407.0
2016-01-27 10:00:00,77.7,77.78,77.29,77.35,48445.0,55.6258,55.6831,55.3323,55.3753,48445.0
2016-01-27 10:30:00,77.39,77.6,77.29,77.57,74534.0,55.4039,55.5542,55.3323,55.5328,74534.0
2016-01-27 11:00:00,77.54,77.6,77.17,77.51,87008.0,55.5113,55.5542,55.2464,55.4898,87008.0
2016-01-27 11:30:00,77.54,77.9,77.47,77.9,138179.0,55.5113,55.769,55.4612,55.769,138179.0
2016-01-27 12:00:00,77.87,78.38,77.87,78.28,60539.0,55.7475,56.1126,55.7475,56.0411,60539.0
2016-01-27 12:30:00,78.3,78.3,77.85,77.88,34666.0,56.0554,56.0554,55.7332,55.7547,34666.0
2016-01-27 13:00:00,77.87,77.87,77.55,77.65,40168.0,55.7475,55.7475,55.5184,55.59,40168.0
2016-01-27 13:30:00,77.65,77.75,77.57,77.64,31112.0,55.59,55.6616,55.5328,55.5829,31112.0
2016-01-27 14:00:00,77.64,77.93,77.51,77.51,107015.0,55.5829,55.7905,55.4898,55.4898,107015.0
2016-01-27 14:30:00,77.51,77.57,76.72,76.8,112108.0,55.4898,55.5328,54.9242,54.9815,112108.0
2016-01-27 15:00:00,76.76,77.24,76.51,77.15,171076.0,54.9529,55.2965,54.7739,55.2321,171076.0
2016-01-27 15:30:00,77.15,77.34,76.98,77.04,260902.0,55.2321,55.3681,55.1104,55.1533,260902.0
2016-01-28 09:30:00,77.54,78.1,77.08,78.1,65290.0,55.5113,55.9122,55.182,55.9122,65290.0
2016-01-28 10:00:00,78.12,78.45,78.04,78.33,53719.0,55.9265,56.1628,55.8692,56.0769,53719.0
2016-01-28 10:30:00,78.36,78.71,78.25,78.68,81711.0,56.0983,56.3489,56.0196,56.3274,81711.0
2016-01-28 11:00:00,78.66,79.19,78.63,79.1,129032.0,56.3131,56.6925,56.2916,56.6281,129032.0
2016-01-28 11:30:00,79.09,79.67,78.99,79.65,128567.0,56.6209,57.0362,56.5493,57.0218,128567.0
2016-01-28 12:00:00,79.64,80.8,79.64,80.29,134789.0,57.0147,57.8451,57.0147,57.48,134789.0
2016-01-28 12:30:00,80.29,80.46,80.02,80.06,65015.0,57.48,57.6017,57.2867,57.3154,65015.0
2016-01-28 13:00:00,80.06,80.07,79.6,79.78,56812.0,57.3154,57.3225,56.9861,57.1149,56812.0
2016-01-28 13:30:00,79.77,79.89,79.69,79.8,94657.0,57.1078,57.1937,57.0505,57.1292,94657.0
2016-01-28 14:00:00,79.81,79.86,79.55,79.6,99969.0,57.1364,57.1722,56.9503,56.9861,99969.0
2016-01-28 14:30:00,79.61,79.72,79.49,79.52,159302.0,56.9932,57.072,56.9073,56.9288,159302.0
2016-01-28 15:00:00,79.52,79.74,79.44,79.57,318166.0,56.9288,57.0863,56.8715,56.9646,318166.0
2016-01-28 15:30:00,79.56,79.85,79.44,79.46,543994.0,56.9574,57.165,56.8715,56.8858,543994.0
2016-01-29 09:30:00,79.77,79.77,78.65,79.12,133448.0,57.1078,57.1078,56.3059,56.6424,133448.0
2016-01-29 10:00:00,79.11,79.12,78.78,78.91,101158.0,56.6353,56.6424,56.399,56.4921,101158.0
2016-01-29 10:30:00,78.85,79.3,78.78,79.2,177646.0,56.4491,56.7713,56.399,56.6997,177646.0
2016-01-29 11:00:00,79.21,79.46,79.14,79.35,262948.0,56.7068,56.8858,56.6567,56.8071,262948.0
2016-01-29 11:30:00,79.39,79.56,79.23,79.54,97743.0,56.8357,56.9574,56.7212,56.9431,97743.0
2016-01-29 12:00:00,79.52,79.68,79.41,79.66,91369.0,56.9288,57.0433,56.85,57.029,91369.0
2016-01-29 12:30:00,79.66,80.25,79.65,80.24,168309.0,57.029,57.4514,57.0218,57.4442,168309.0
2016-01-29 13:00:00,80.26,80.27,79.84,79.84,84606.0,57.4585,57.4657,57.1579,57.1579,84606.0
2016-01-29 13:30:00,79.83,80.21,79.81,80.19,76899.0,57.1507,57.4228,57.1364,57.4084,76899.0
2016-01-29 14:00:00,80.19,80.19,79.49,79.59,85285.0,57.4084,57.4084,56.9073,56.9789,85285.0
2016-01-29 14:30:00,79.61,79.89,79.51,79.87,110516.0,56.9932,57.1937,56.9216,57.1793,110516.0
2016-01-29 15:00:00,79.88,80.0,79.65,79.73,143197.0,57.1865,57.2724,57.0218,57.0791,143197.0
2016-01-29 15:30:00,79.66,80.08,79.59,80.06,377152.0,57.029,57.3297,56.9789,57.3154,377152.0
2016-02-01 09:30:00,80.0,80.13,79.53,79.62,72632.0,57.2724,57.3655,56.9359,57.0004,72632.0
2016-02-01 10:00:00,79.67,79.67,78.92,79.15,64752.0,57.0362,57.0362,56.4992,56.6639,64752.0
2016-02-01 10:30:00,79.15,79.21,78.75,79.0,57455.0,56.6639,56.7068,56.3775,56.5565,57455.0
2016-02-01 11:00:00,78.98,79.58,78.76,79.58,81156.0,56.5422,56.9717,56.3847,56.9717,81156.0
2016-02-01 11:30:00,79.55,79.88,79.47,79.71,208407.0,56.9503,57.1865,56.893,57.0648,208407.0
2016-02-01 12:00:00,79.71,79.74,79.24,79.3,51276.0,57.0648,57.0863,56.7283,56.7713,51276.0
2016-02-01 12:30:00,79.31,79.36,79.09,79.19,43151.0,56.7784,56.8142,56.6209,56.6925,43151.0
2016-02-01 13:00:00,79.2,79.8,79.18,79.7,100830.0,56.6997,57.1292,56.6854,57.0576,100830.0
2016-02-01 13:30:00,79.65,79.69,79.54,79.62,62299.0,57.0218,57.0505,56.9431,57.0004,62299.0
2016-02-01 14:00:00,79.61,79.76,79.5,79.76,85327.0,56.9932,57.1006,56.9145,57.1006,85327.0
2016-02-01 14:30:00,79.73,79.89,79.65,79.88,97464.0,57.0791,57.1937,57.0218,57.1865,97464.0
2016-02-01 15:00:00,79.89,79.9,79.76,79.84,126633.0,57.1937,57.2008,57.1006,57.1579,126633.0
2016-02-01 15:30:00,79.83,79.99,79.62,79.65,227960.0,57.1507,57.2653,57.0004,57.0218,227960.0
2016-02-02 09:30:00,79.49,79.56,78.74,78.98,55647.0,56.9073,56.9574,56.3704,56.5422,55647.0
2016-02-02 10:00:00,79.04,79.37,78.94,79.3,44025.0,56.5851,56.8214,56.5136,56.7713,44025.0
2016-02-02 10:30:00,79.29,79.66,79.22,79.31,94950.0,56.7641,57.029,56.714,56.7784,94950.0
2016-02-02 11:00:00,79.38,79.41,79.21,79.3,50372.0,56.8286,56.85,56.7068,56.7713,50372.0
2016-02-02 11:30:00,79.33,79.45,79.25,79.35,141149.0,56.7928,56.8787,56.7355,56.8071,141149.0
2016-02-02 12:00:00,79.45,79.86,79.45,79.78,80035.0,56.8787,57.1722,56.8787,57.1149,80035.0
2016-02-02 12:30:00,79.78,80.08,79.72,79.9,101695.0,57.1149,57.3297,57.072,57.2008,101695.0
2016-02-02 13:00:00,79.9,79.9,79.7,79.9,27476.0,57.2008,57.2008,57.0576,57.2008,27476.0
2016-02-02 13:30:00,79.89,79.91,79.65,79.74,25180.0,57.1937,57.208,57.0218,57.0863,25180.0
2016-02-02 14:00:00,79.78,79.86,79.7,79.79,42959.0,57.1149,57.1722,57.0576,57.1221,42959.0
2016-02-02 14:30:00,79.79,79.94,79.74,79.88,33203.0,57.1221,57.2295,57.0863,57.1865,33203.0
2016-02-02 15:00:00,79.85,79.86,79.59,79.64,41661.0,57.165,57.1722,56.9789,57.0147,41661.0
2016-02-02 15:30:00,79.68,79.86,79.57,79.61,112634.0,57.0433,57.1722,56.9646,56.9932,112634.0
2016-02-03 09:30:00,79.95,80.58,79.95,80.54,21702.0,57.2366,57.6876,57.2366,57.659,21702.0
2016-02-03 10:00:00,80.58,80.62,80.03,80.42,88009.0,57.6876,57.7163,57.2939,57.5731,88009.0
2016-02-03 10:30:00,80.41,80.6,79.87,80.43,138438.0,57.5659,57.702,57.1793,57.5803,138438.0
2016-02-03 11:00:00,80.46,80.56,80.09,80.5,109455.0,57.6017,57.6733,57.3368,57.6304,109455.0
2016-02-03 11:30:00,80.48,80.62,80.23,80.3,188100.0,57.616,57.7163,57.4371,57.4872,188100.0
2016-02-03 12:00:00,80.3,80.5,80.15,80.46,108168.0,57.4872,57.6304,57.3798,57.6017,108168.0
2016-02-03 12:30:00,80.44,80.51,80.2,80.32,94999.0,57.5874,57.6375,57.4156,57.5015,94999.0
2016-02-03 13:00:00,80.33,80.45,80.2,80.31,74663.0,57.5087,57.5946,57.4156,57.4943,74663.0
2016-02-03 13:30:00,80.32,80.32,79.9,80.0,85925.0,57.5015,57.5015,57.2008,57.2724,85925.0
2016-02-03 14:00:00,80.08,80.51,79.94,80.47,118752.0,57.3297,57.6375,57.2295,57.6089,118752.0
2016-02-03 14:30:00,80.48,80.94,80.41,80.88,114833.0,57.616,57.9454,57.5659,57.9024,114833.0
2016-02-03 15:00:00,80.86,80.99,80.64,80.77,159345.0,57.8881,57.9812,57.7306,57.8237,159345.0
2016-02-03 15:30:00,80.79,80.95,80.62,80.81,299270.0,57.838,57.9525,57.7163,57.8523,299270.0
2016-02-04 09:30:00,80.39,81.02,79.85,80.97,94398.0,57.5516,58.0026,57.165,57.9668,94398.0
2016-02-04 10:00:00,80.97,81.69,80.62,81.28,76177.0,57.9668,58.4823,57.7163,58.1888,76177.0
2016-02-04 10:30:00,81.26,81.82,81.26,81.72,60235.0,58.1745,58.5754,58.1745,58.5038,60235.0
2016-02-04 11:00:00,81.69,81.78,81.5,81.68,34463.0,58.4823,58.5467,58.3463,58.4751,34463.0
2016-02-04 11:30:00,81.64,81.66,81.2,81.46,39900.0,58.4465,58.4608,58.1315,58.3176,39900.0
2016-02-04 12:00:00,81.42,81.97,81.41,81.71,48533.0,58.289,58.6827,58.2818,58.4966,48533.0
2016-02-04 12:30:00,81.73,81.78,81.55,81.65,21438.0,58.5109,58.5467,58.3821,58.4537,21438.0
2016-02-04 13:00:00,81.67,81.91,81.67,81.78,28601.0,58.468,58.6398,58.468,58.5467,28601.0
2016-02-04 13:30:00,81.8,81.81,81.53,81.58,52538.0,58.561,58.5682,58.3677,58.4035,52538.0
2016-02-04 14:00:00,81.58,81.78,81.51,81.75,67440.0,58.4035,58.5467,58.3534,58.5252,67440.0
2016-02-04 14:30:00,81.74,81.77,81.35,81.46,56071.0,58.5181,58.5396,58.2389,58.3176,56071.0
2016-02-04 15:00:00,81.46,81.59,81.37,81.42,76323.0,58.3176,58.4107,58.2532,58.289,76323.0
2016-02-04 15:30:00,81.42,81.58,81.33,81.35,156711.0,58.289,58.4035,58.2246,58.2389,156711.0
2016-02-05 09:30:00,81.0,81.45,80.5,81.1,69325.0,57.9883,58.3105,57.6304,58.0599,69325.0
2016-02-05 10:00:00,81.14,81.27,80.97,81.02,81231.0,58.0885,58.1816,57.9668,58.0026,81231.0
2016-02-05 10:30:00,81.03,81.23,80.79,81.16,97332.0,58.0098,58.153,57.838,58.1029,97332.0
2016-02-05 11:00:00,81.2,81.45,81.14,81.41,54036.0,58.1315,58.3105,58.0885,58.2818,54036.0
2016-02-05 11:30:00,81.42,81.5,80.84,81.1,112113.0,58.289,58.3463,57.8738,58.0599,112113.0
2016-02-05 12:00:00,81.08,81.28,81.01,81.2,76040.0,58.0456,58.1888,57.9955,58.1315,76040.0
2016-02-05 12:30:00,81.16,81.48,81.14,81.25,62360.0,58.1029,58.332,58.0885,58.1673,62360.0
2016-02-05 13:00:00,81.22,81.44,81.21,81.41,44627.0,58.1458,58.3033,58.1387,58.2818,44627.0
2016-02-05 13:30:00,81.4,81.49,81.36,81.48,58976.0,58.2747,58.3391,58.246,58.332,58976.0
2016-02-05 14:00:00,81.46,81.61,81.37,81.54,59099.0,58.3176,58.425,58.2532,58.3749,59099.0
2016-02-05 14:30:00,81.54,81.61,81.36,81.6,55603.0,58.3749,58.425,58.246,58.4179,55603.0
2016-02-05 15:00:00,81.59,82.24,81.56,82.24,152871.0,58.4107,58.876,58.3892,58.876,152871.0
2016-02-05 15:30:00,82.23,82.23,81.66,81.75,172301.0,58.8689,58.8689,58.4608,58.5252,172301.0
2016-02-08 09:30:00,81.08,81.29,80.01,80.16,136703.0,58.0456,58.1959,57.2796,57.387,136703.0
2016-02-08 10:00:00,80.16,80.24,79.68,79.87,288092.0,57.387,57.4442,57.0433,57.1793,288092.0
2016-02-08 10:30:00,79.83,80.14,79.5,79.55,338637.0,57.1507,57.3726,56.9145,56.9503,338637.0
2016-02-08 11:00:00,79.53,79.53,78.38,78.49,415721.0,56.9359,56.9359,56.1126,56.1914,415721.0
2016-02-08 11:30:00,78.46,78.56,77.92,78.24,141941.0,56.1699,56.2415,55.7833,56.0124,141941.0
2016-02-08 12:00:00,78.21,78.54,78.1,78.22,180697.0,55.9909,56.2272,55.9122,55.9981,180697.0
2016-02-08 12:30:00,78.24,78.68,78.19,78.47,94730.0,56.0124,56.3274,55.9766,56.1771,94730.0
2016-02-08 13:00:00,78.44,78.45,77.94,78.07,96635.0,56.1556,56.1628,55.7976,55.8907,96635.0
2016-02-08 13:30:00,78.11,78.81,77.82,78.71,168502.0,55.9194,56.4205,55.7117,56.3489,168502.0
2016-02-08 14:00:00,78.66,78.66,78.08,78.2,148742.0,56.3131,56.3131,55.8979,55.9838,148742.0
2016-02-08 14:30:00,78.12,78.15,77.72,77.8,86441.0,55.9265,55.948,55.6401,55.6974,86441.0
2016-02-08 15:00:00,77.84,78.21,77.81,78.07,121276.0,55.7261,55.9909,55.7046,55.8907,121276.0
2016-02-08 15:30:00,78.09,78.73,78.06,78.49,151642.0,55.905,56.3632,55.8836,56.1914,151642.0
2016-02-09 09:30:00,77.68,77.72,77.06,77.3,124897.0,55.6115,55.6401,55.1677,55.3395,124897.0
2016-02-09 10:00:00,77.32,78.08,77.19,78.07,143610.0,55.3538,55.8979,55.2607,55.8907,143610.0
2016-02-09 10:30:00,78.1,78.39,77.46,77.53,94667.0,55.9122,56.1198,55.454,55.5041,94667.0
2016-02-09 11:00:00,77.52,77.61,76.88,77.5,204785.0,55.497,55.5614,55.0388,55.4826,204785.0
2016-02-09 11:30:00,77.47,77.7,77.04,77.07,83991.0,55.4612,55.6258,55.1533,55.1748,83991.0
2016-02-09 12:00:00,77.06,77.17,76.36,76.87,166346.0,55.1677,55.2464,54.6665,55.0316,166346.0
2016-02-09 12:30:00,76.9,76.93,76.63,76.63,44801.0,55.0531,55.0746,54.8598,54.8598,44801.0
2016-02-09 13:00:00,76.62,76.81,76.43,76.54,49052.0,54.8527,54.9887,54.7166,54.7954,49052.0
2016-02-09 13:30:00,76.56,77.02,76.54,76.98,42059.0,54.8097,55.139,54.7954,55.1104,42059.0
2016-02-09 14:00:00,76.97,77.39,76.94,77.34,68216.0,55.1032,55.4039,55.0817,55.3681,68216.0
2016-02-09 14:30:00,77.34,77.7,77.24,77.3,89716.0,55.3681,55.6258,55.2965,55.3395,89716.0
2016-02-09 15:00:00,77.3,77.93,77.29,77.56,66052.0,55.3395,55.7905,55.3323,55.5256,66052.0
2016-02-09 15:30:00,77.54,77.61,77.02,77.15,456664.0,55.5113,55.5614,55.139,55.2321,456664.0
2016-02-10 09:30:00,77.45,78.06,76.51,76.91,123378.0,55.4469,55.8836,54.7739,55.0603,123378.0
2016-02-10 10:00:00,76.88,77.35,76.64,77.17,103973.0,55.0388,55.3753,54.867,55.2464,103973.0
2016-02-10 10:30:00,77.19,77.91,77.17,77.76,151263.0,55.2607,55.7762,55.2464,55.6688,151263.0
2016-02-10 11:00:00,77.77,78.37,77.68,78.17,47803.0,55.6759,56.1055,55.6115,55.9623,47803.0
2016-02-10 11:30:00,78.21,78.26,77.73,78.2,104727.0,55.9909,56.0267,55.6473,55.9838,104727.0
2016-02-10 12:00:00,78.19,78.3,78.04,78.18,63309.0,55.9766,56.0554,55.8692,55.9695,63309.0
2016-02-10 12:30:00,78.19,78.37,78.08,78.24,50488.0,55.9766,56.1055,55.8979,56.0124,50488.0
2016-02-10 13:00:00,78.26,78.55,78.18,78.23,29707.0,56.0267,56.2343,55.9695,56.0053,29707.0
2016-02-10 13:30:00,78.21,78.3,78.06,78.2,33743.0,55.9909,56.0554,55.8836,55.9838,33743.0
2016-02-10 14:00:00,78.19,78.25,78.03,78.13,56486.0,55.9766,56.0196,55.8621,55.9337,56486.0
2016-02-10 14:30:00,78.13,78.22,77.65,77.74,191051.0,55.9337,55.9981,55.59,55.6545,191051.0
2016-02-10 15:00:00,77.78,78.18,77.76,77.88,58397.0,55.6831,55.9695,55.6688,55.7547,58397.0
2016-02-10 15:30:00,77.87,78.03,77.45,77.93,297067.0,55.7475,55.8621,55.4469,55.7905,297067.0
2016-02-11 09:30:00,77.16,77.45,76.43,77.36,130673.0,55.2392,55.4469,54.7166,55.3824,130673.0
2016-02-11 10:00:00,77.36,77.56,77.19,77.56,62263.0,55.3824,55.5256,55.2607,55.5256,62263.0
2016-02-11 10:30:00,77.59,77.9,77.14,77.38,130556.0,55.5471,55.769,55.2249,55.3967,130556.0
2016-02-11 11:00:00,77.35,77.6,77.28,77.39,50860.0,55.3753,55.5542,55.3252,55.4039,50860.0
2016-02-11 11:30:00,77.36,77.43,77.12,77.2,87677.0,55.3824,55.4325,55.2106,55.2679,87677.0
2016-02-11 12:00:00,77.19,77.51,77.17,77.46,40693.0,55.2607,55.4898,55.2464,55.454,40693.0
2016-02-11 12:30:00,77.46,77.47,77.26,77.45,57904.0,55.454,55.4612,55.3108,55.4469,57904.0
2016-02-11 13:00:00,77.45,77.5,77.27,77.36,35667.0,55.4469,55.4826,55.318,55.3824,35667.0
2016-02-11 13:30:00,77.35,77.45,77.24,77.37,49135.0,55.3753,55.4469,55.2965,55.3896,49135.0
2016-02-11 14:00:00,77.37,77.41,77.13,77.2,217230.0,55.3896,55.4182,55.2178,55.2679,217230.0
2016-02-11 14:30:00,77.18,77.62,77.07,77.32,181346.0,55.2536,55.5686,55.1748,55.3538,181346.0
2016-02-11 15:00:00,77.33,77.34,77.02,77.3,120917.0,55.3609,55.3681,55.139,55.3395,120917.0
2016-02-11 15:30:00,77.28,77.43,77.01,77.06,294595.0,55.3252,55.4325,55.1319,55.1677,294595.0
2016-02-12 09:30:00,78.11,78.14,77.5,77.91,58923.0,55.9194,55.9408,55.4826,55.7762,58923.0
2016-02-12 10:00:00,77.91,78.56,77.75,78.48,48801.0,55.7762,56.2415,55.6616,56.1842,48801.0
2016-02-12 10:30:00,78.44,78.53,78.14,78.31,57847.0,56.1556,56.22,55.9408,56.0625,57847.0
2016-02-12 11:00:00,78.3,78.33,78.02,78.17,94917.0,56.0554,56.0769,55.8549,55.9623,94917.0
2016-02-12 11:30:00,78.18,78.46,77.89,77.89,43603.0,55.9695,56.1699,55.7619,55.7619,43603.0
2016-02-12 12:00:00,77.92,78.03,77.9,78.0,26610.0,55.7833,55.8621,55.769,55.8406,26610.0
2016-02-12 12:30:00,78.04,78.2,77.98,78.16,30273.0,55.8692,55.9838,55.8263,55.9551,30273.0
2016-02-12 13:00:00,78.2,78.74,78.16,78.67,46049.0,55.9838,56.3704,55.9551,56.3203,46049.0
2016-02-12 13:30:00,78.67,78.92,78.54,78.64,46271.0,56.3203,56.4992,56.2272,56.2988,46271.0
2016-02-12 14:00:00,78.68,79.31,78.68,79.23,59348.0,56.3274,56.7784,56.3274,56.7212,59348.0
2016-02-12 14:30:00,79.22,79.41,79.2,79.31,64865.0,56.714,56.85,56.6997,56.7784,64865.0
2016-02-12 15:00:00,79.3,79.43,79.16,79.41,55428.0,56.7713,56.8643,56.6711,56.85,55428.0
2016-02-12 15:30:00,79.37,79.37,79.01,79.23,181460.0,56.8214,56.8214,56.5637,56.7212,181460.0
2016-02-16 09:30:00,79.71,80.0,79.08,79.21,59417.0,57.0648,57.2724,56.6138,56.7068,59417.0
2016-02-16 10:00:00,79.2,79.79,79.15,79.49,48133.0,56.6997,57.1221,56.6639,56.9073,48133.0
2016-02-16 10:30:00,79.42,79.74,79.31,79.73,37616.0,56.8572,57.0863,56.7784,57.0791,37616.0
2016-02-16 11:00:00,79.67,80.05,79.51,79.9,44430.0,57.0362,57.3082,56.9216,57.2008,44430.0
2016-02-16 11:30:00,79.95,80.1,79.84,80.01,33505.0,57.2366,57.344,57.1579,57.2796,33505.0
2016-02-16 12:00:00,80.01,80.41,79.94,80.39,32513.0,57.2796,57.5659,57.2295,57.5516,32513.0
2016-02-16 12:30:00,80.37,80.39,79.95,80.01,32332.0,57.5373,57.5516,57.2366,57.2796,32332.0
2016-02-16 13:00:00,80.0,80.12,79.88,79.94,37252.0,57.2724,57.3583,57.1865,57.2295,37252.0
2016-02-16 13:30:00,79.9,80.15,79.85,79.94,50194.0,57.2008,57.3798,57.165,57.2295,50194.0
2016-02-16 14:00:00,79.92,80.67,79.92,80.58,63387.0,57.2151,57.7521,57.2151,57.6876,63387.0
2016-02-16 14:30:00,80.58,80.76,80.41,80.44,61952.0,57.6876,57.8165,57.5659,57.5874,61952.0
2016-02-16 15:00:00,80.43,80.46,80.22,80.3,79642.0,57.5803,57.6017,57.4299,57.4872,79642.0
2016-02-16 15:30:00,80.29,80.49,80.09,80.38,227799.0,57.48,57.6232,57.3368,57.5445,227799.0
2016-02-17 09:30:00,80.83,81.2,80.37,80.8,90317.0,57.8666,58.1315,57.5373,57.8451,90317.0
2016-02-17 10:00:00,80.8,80.99,80.64,80.86,66535.0,57.8451,57.9812,57.7306,57.8881,66535.0
2016-02-17 10:30:00,80.94,81.46,80.88,81.36,67892.0,57.9454,58.3176,57.9024,58.246,67892.0
2016-02-17 11:00:00,81.35,81.4,81.22,81.36,93410.0,58.2389,58.2747,58.1458,58.246,93410.0
2016-02-17 11:30:00,81.34,81.42,80.82,80.87,40168.0,58.2317,58.289,57.8595,57.8952,40168.0
2016-02-17 12:00:00,80.88,80.88,80.47,80.48,40987.0,57.9024,57.9024,57.6089,57.616,40987.0
2016-02-17 12:30:00,80.46,80.73,80.46,80.73,19980.0,57.6017,57.795,57.6017,57.795,19980.0
2016-02-17 13:00:00,80.73,80.97,80.33,80.37,65717.0,57.795,57.9668,57.5087,57.5373,65717.0
2016-02-17 13:30:00,80.35,80.4,80.05,80.23,58493.0,57.523,57.5588,57.3082,57.4371,58493.0
2016-02-17 14:00:00,80.22,80.5,80.22,80.29,65076.0,57.4299,57.6304,57.4299,57.48,65076.0
2016-02-17 14:30:00,80.29,80.39,79.85,79.85,47583.0,57.48,57.5516,57.165,57.165,47583.0
2016-02-17 15:00:00,79.87,79.98,79.66,79.75,130478.0,57.1793,57.2581,57.029,57.0934,130478.0
2016-02-17 15:30:00,79.78,79.94,79.62,79.75,164043.0,57.1149,57.2295,57.0004,57.0934,164043.0
2016-02-18 09:30:00,79.76,80.0,79.0,79.61,73346.0,57.1006,57.2724,56.5565,56.9932,73346.0
2016-02-18 10:00:00,79.58,80.16,79.58,79.84,55331.0,56.9717,57.387,56.9717,57.1579,55331.0
2016-02-18 10:30:00,79.92,80.0,79.67,79.88,70361.0,57.2151,57.2724,57.0362,57.1865,70361.0
2016-02-18 11:00:00,79.79,80.01,79.79,79.98,56966.0,57.1221,57.2796,57.1221,57.2581,56966.0
2016-02-18 11:30:00,79.98,80.01,79.75,79.94,72368.0,57.2581,57.2796,57.0934,57.2295,72368.0
2016-02-18 12:00:00,79.99,80.0,79.8,79.9,41240.0,57.2653,57.2724,57.1292,57.2008,41240.0
2016-02-18 12:30:00,79.9,80.0,79.84,79.92,35495.0,57.2008,57.2724,57.1579,57.2151,35495.0
2016-02-18 13:00:00,79.92,80.0,79.75,79.97,51492.0,57.2151,57.2724,57.0934,57.2509,51492.0
2016-02-18 13:30:00,79.98,80.55,79.97,80.08,84928.0,57.2581,57.6662,57.2509,57.3297,84928.0
2016-02-18 14:00:00,80.08,80.21,80.0,80.07,75234.0,57.3297,57.4228,57.2724,57.3225,75234.0
2016-02-18 14:30:00,80.09,80.22,79.9,80.06,76373.0,57.3368,57.4299,57.2008,57.3154,76373.0
2016-02-18 15:00:00,80.04,80.06,79.37,79.47,144278.0,57.301,57.3154,56.8214,56.893,144278.0
2016-02-18 15:30:00,79.49,79.97,79.41,79.87,265223.0,56.9073,57.2509,56.85,57.1793,265223.0
2016-02-19 09:30:00,80.01,80.45,79.81,80.43,92298.0,57.2796,57.5946,57.1364,57.5803,92298.0
2016-02-19 10:00:00,80.45,81.24,80.44,81.15,53887.0,57.5946,58.1601,57.5874,58.0957,53887.0
2016-02-19 10:30:00,81.15,81.44,80.97,81.37,64005.0,58.0957,58.3033,57.9668,58.2532,64005.0
2016-02-19 11:00:00,81.37,81.98,81.32,81.92,82131.0,58.2532,58.6899,58.2174,58.647,82131.0
2016-02-19 11:30:00,81.95,82.0,81.64,81.92,44145.0,58.6684,58.7042,58.4465,58.647,44145.0
2016-02-19 12:00:00,81.9,81.9,81.61,81.73,41355.0,58.6326,58.6326,58.425,58.5109,41355.0
2016-02-19 12:30:00,81.73,81.85,81.61,81.63,34874.0,58.5109,58.5968,58.425,58.4393,34874.0
2016-02-19 13:00:00,81.66,81.91,81.62,81.84,58724.0,58.4608,58.6398,58.4322,58.5897,58724.0
2016-02-19 13:30:00,81.86,82.07,81.85,81.98,65798.0,58.604,58.7543,58.5968,58.6899,65798.0
2016-02-19 14:00:00,82.0,82.01,81.77,81.83,44005.0,58.7042,58.7114,58.5396,58.5825,44005.0
2016-02-19 14:30:00,81.85,81.9,81.48,81.57,54837.0,58.5968,58.6326,58.332,58.3964,54837.0
2016-02-19 15:00:00,81.6,81.88,81.58,81.77,84589.0,58.4179,58.6183,58.4035,58.5396,84589.0
2016-02-19 15:30:00,81.77,81.78,81.37,81.42,181575.0,58.5396,58.5467,58.2532,58.289,181575.0
2016-02-22 09:30:00,82.05,82.7,81.93,82.21,59735.0,58.74,59.2054,58.6541,58.8546,59735.0
2016-02-22 10:00:00,82.18,82.36,82.11,82.15,40614.0,58.8331,58.9619,58.783,58.8116,40614.0
2016-02-22 10:30:00,82.08,82.36,82.08,82.26,47190.0,58.7615,58.9619,58.7615,58.8904,47190.0
2016-02-22 11:00:00,82.2,82.29,81.8,81.92,76563.0,58.8474,58.9118,58.561,58.647,76563.0
2016-02-22 11:30:00,81.9,81.95,81.43,81.52,36021.0,58.6326,58.6684,58.2962,58.3606,36021.0
2016-02-22 12:00:00,81.49,82.03,81.49,81.96,44887.0,58.3391,58.7257,58.3391,58.6756,44887.0
2016-02-22 12:30:00,82.0,82.03,81.87,81.98,22513.0,58.7042,58.7257,58.6112,58.6899,22513.0
2016-02-22 13:00:00,81.94,81.96,81.71,81.83,17729.0,58.6613,58.6756,58.4966,58.5825,17729.0
2016-02-22 13:30:00,81.84,81.98,81.74,81.96,27566.0,58.5897,58.6899,58.5181,58.6756,27566.0
2016-02-22 14:00:00,81.95,81.97,81.65,81.72,38852.0,58.6684,58.6827,58.4537,58.5038,38852.0
2016-02-22 14:30:00,81.74,81.9,81.73,81.75,39761.0,58.5181,58.6326,58.5109,58.5252,39761.0
2016-02-22 15:00:00,81.77,81.84,81.55,81.55,77944.0,58.5396,58.5897,58.3821,58.3821,77944.0
2016-02-22 15:30:00,81.56,81.65,81.42,81.54,236970.0,58.3892,58.4537,58.289,58.3749,236970.0
2016-02-23 09:30:00,81.5,82.5,81.49,81.85,50209.0,58.3463,59.0622,58.3391,58.5968,50209.0
2016-02-23 10:00:00,81.97,81.99,81.64,81.75,24266.0,58.6827,58.6971,58.4465,58.5252,24266.0
2016-02-23 10:30:00,81.82,81.84,81.51,81.63,38849.0,58.5754,58.5897,58.3534,58.4393,38849.0
2016-02-23 11:00:00,81.63,81.75,81.5,81.58,43363.0,58.4393,58.5252,58.3463,58.4035,43363.0
2016-02-23 11:30:00,81.58,81.63,81.31,81.43,47109.0,58.4035,58.4393,58.2102,58.2962,47109.0
2016-02-23 12:00:00,81.43,81.69,81.3,81.69,23252.0,58.2962,58.4823,58.2031,58.4823,23252.0
2016-02-23 12:30:00,81.71,81.71,81.12,81.15,34780.0,58.4966,58.4966,58.0742,58.0957,34780.0
2016-02-23 13:00:00,81.12,81.41,81.12,81.41,31317.0,58.0742,58.2818,58.0742,58.2818,31317.0
2016-02-23 13:30:00,81.45,81.6,81.35,81.49,34590.0,58.3105,58.4179,58.2389,58.3391,34590.0
2016-02-23 14:00:00,81.47,81.53,81.31,81.32,27361.0,58.3248,58.3677,58.2102,58.2174,27361.0
2016-02-23 14:30:00,81.34,81.41,81.12,81.16,34829.0,58.2317,58.2818,58.0742,58.1029,34829.0
2016-02-23 15:00:00,81.17,81.25,80.79,80.8,88260.0,58.11,58.1673,57.838,57.8451,88260.0
2016-02-23 15:30:00,80.84,81.18,80.73,80.99,258622.0,57.8738,58.1172,57.795,57.9812,258622.0
2016-02-24 09:30:00,80.59,81.08,79.14,79.14,99896.0,57.6948,58.0456,56.6567,56.6567,99896.0
2016-02-24 10:00:00,79.14,79.52,78.89,79.05,183674.0,56.6567,56.9288,56.4778,56.5923,183674.0
2016-02-24 10:30:00,79.12,79.65,78.75,79.15,85632.0,56.6424,57.0218,56.3775,56.6639,85632.0
2016-02-24 11:00:00,79.17,80.0,79.12,79.88,76893.0,56.6782,57.2724,56.6424,57.1865,76893.0
2016-02-24 11:30:00,79.89,80.01,79.65,79.98,75789.0,57.1937,57.2796,57.0218,57.2581,75789.0
2016-02-24 12:00:00,80.0,80.05,79.6,79.72,40334.0,57.2724,57.3082,56.9861,57.072,40334.0
2016-02-24 12:30:00,79.81,80.06,79.76,80.05,42973.0,57.1364,57.3154,57.1006,57.3082,42973.0
2016-02-24 13:00:00,80.09,80.09,79.78,79.98,27369.0,57.3368,57.3368,57.1149,57.2581,27369.0
2016-02-24 13:30:00,79.94,80.47,79.94,80.41,43291.0,57.2295,57.6089,57.2295,57.5659,43291.0
2016-02-24 14:00:00,80.4,80.59,80.28,80.31,48254.0,57.5588,57.6948,57.4729,57.4943,48254.0
2016-02-24 14:30:00,80.35,80.44,80.12,80.39,120389.0,57.523,57.5874,57.3583,57.5516,120389.0
2016-02-24 15:00:00,80.4,80.91,80.4,80.83,56787.0,57.5588,57.9239,57.5588,57.8666,56787.0
2016-02-24 15:30:00,80.83,80.88,80.49,80.5,148365.0,57.8666,57.9024,57.6232,57.6304,148365.0
2016-02-25 09:30:00,81.17,81.72,80.88,81.34,56321.0,58.11,58.5038,57.9024,58.2317,56321.0
2016-02-25 10:00:00,81.36,81.53,81.06,81.06,48462.0,58.246,58.3677,58.0313,58.0313,48462.0
2016-02-25 10:30:00,81.1,81.36,80.96,81.11,44725.0,58.0599,58.246,57.9597,58.0671,44725.0
2016-02-25 11:00:00,81.17,81.94,81.11,81.84,63431.0,58.11,58.6613,58.0671,58.5897,63431.0
2016-02-25 11:30:00,81.84,81.94,81.35,81.68,66607.0,58.5897,58.6613,58.2389,58.4751,66607.0
2016-02-25 12:00:00,81.7,82.11,81.63,81.64,62103.0,58.4895,58.783,58.4393,58.4465,62103.0
2016-02-25 12:30:00,81.7,82.08,81.69,81.84,38729.0,58.4895,58.7615,58.4823,58.5897,38729.0
2016-02-25 13:00:00,81.87,82.08,81.72,82.01,50551.0,58.6112,58.7615,58.5038,58.7114,50551.0
2016-02-25 13:30:00,82.02,82.08,81.85,82.06,64695.0,58.7185,58.7615,58.5968,58.7472,64695.0
2016-02-25 14:00:00,82.05,82.2,81.85,81.9,62628.0,58.74,58.8474,58.5968,58.6326,62628.0
2016-02-25 14:30:00,81.93,81.96,81.52,81.54,109097.0,58.6541,58.6756,58.3606,58.3749,109097.0
2016-02-25 15:00:00,81.53,81.99,81.52,81.72,131110.0,58.3677,58.6971,58.3606,58.5038,131110.0
2016-02-25 15:30:00,81.72,82.03,81.52,81.81,272399.0,58.5038,58.7257,58.3606,58.5682,272399.0
2016-02-26 09:30:00,81.61,81.79,76.93,79.22,439444.0,58.425,58.5539,55.0746,56.714,439444.0
2016-02-26 10:00:00,79.13,80.0,78.96,79.4,190382.0,56.6496,57.2724,56.5279,56.8429,190382.0
2016-02-26 10:30:00,79.39,79.46,78.79,78.89,162514.0,56.8357,56.8858,56.4062,56.4778,162514.0
2016-02-26 11:00:00,78.92,79.11,78.5,78.59,138070.0,56.4992,56.6353,56.1986,56.263,138070.0
2016-02-26 11:30:00,78.63,79.47,78.46,78.77,127365.0,56.2916,56.893,56.1699,56.3918,127365.0
2016-02-26 12:00:00,78.73,78.97,78.65,78.84,128381.0,56.3632,56.535,56.3059,56.442,128381.0
2016-02-26 12:30:00,78.84,78.94,78.58,78.94,57500.0,56.442,56.5136,56.2558,56.5136,57500.0
2016-02-26 13:00:00,78.9,78.96,78.73,78.89,60520.0,56.4849,56.5279,56.3632,56.4778,60520.0
2016-02-26 13:30:00,78.88,79.17,78.72,78.84,82190.0,56.4706,56.6782,56.3561,56.442,82190.0
2016-02-26 14:00:00,78.86,79.0,78.68,78.81,107337.0,56.4563,56.5565,56.3274,56.4205,107337.0
2016-02-26 14:30:00,78.81,78.9,78.45,78.45,119475.0,56.4205,56.4849,56.1628,56.1628,119475.0
2016-02-26 15:00:00,78.46,79.1,78.44,78.85,206371.0,56.1699,56.6281,56.1556,56.4491,206371.0
2016-02-26 15:30:00,78.85,79.06,78.8,78.96,467179.0,56.4491,56.5995,56.4133,56.5279,467179.0
2016-02-29 09:30:00,79.09,79.55,78.81,79.01,85436.0,56.6209,56.9503,56.4205,56.5637,85436.0
2016-02-29 10:00:00,79.0,79.8,78.91,79.51,73072.0,56.5565,57.1292,56.4921,56.9216,73072.0
2016-02-29 10:30:00,79.51,79.83,79.43,79.68,77298.0,56.9216,57.1507,56.8643,57.0433,77298.0
2016-02-29 11:00:00,79.68,79.71,79.13,79.13,36339.0,57.0433,57.0648,56.6496,56.6496,36339.0
2016-02-29 11:30:00,79.13,79.44,79.09,79.18,50527.0,56.6496,56.8715,56.6209,56.6854,50527.0
2016-02-29 12:00:00,79.17,79.72,79.12,79.69,49146.0,56.6782,57.072,56.6424,57.0505,49146.0
2016-02-29 12:30:00,79.71,79.72,79.48,79.5,52767.0,57.0648,57.072,56.9001,56.9145,52767.0
2016-02-29 13:00:00,79.5,79.83,79.47,79.72,57170.0,56.9145,57.1507,56.893,57.072,57170.0
2016-02-29 13:30:00,79.7,79.74,79.33,79.44,38569.0,57.0576,57.0863,56.7928,56.8715,38569.0
2016-02-29 14:00:00,79.45,79.52,78.85,79.02,53074.0,56.8787,56.9288,56.4491,56.5708,53074.0
2016-02-29 14:30:00,79.01,79.16,78.65,78.79,77977.0,56.5637,56.6711,56.3059,56.4062,77977.0
2016-02-29 15:00:00,78.78,79.09,78.62,79.0,160843.0,56.399,56.6209,56.2845,56.5565,160843.0
2016-02-29 15:30:00,79.0,79.11,78.85,79.06,515518.0,56.5565,56.6353,56.4491,56.5995,515518.0
2016-03-01 09:30:00,79.34,80.05,78.94,79.97,423292.0,56.7999,57.3082,56.5136,57.2509,423292.0
2016-03-01 10:00:00,80.05,80.27,79.75,80.15,124222.0,57.3082,57.4657,57.0934,57.3798,124222.0
2016-03-01 10:30:00,80.18,80.74,79.86,80.5,109373.0,57.4013,57.8022,57.1722,57.6304,109373.0
2016-03-01 11:00:00,80.54,81.2,80.52,81.07,79590.0,57.659,58.1315,57.6447,58.0384,79590.0
2016-03-01 11:30:00,81.07,81.23,80.88,81.19,80104.0,58.0384,58.153,57.9024,58.1243,80104.0
2016-03-01 12:00:00,81.15,81.53,80.87,80.9,123639.0,58.0957,58.3677,57.8952,57.9167,123639.0
2016-03-01 12:30:00,80.9,81.23,80.82,81.15,64576.0,57.9167,58.153,57.8595,58.0957,64576.0
2016-03-01 13:00:00,81.14,81.44,81.11,81.42,52531.0,58.0885,58.3033,58.0671,58.289,52531.0
2016-03-01 13:30:00,81.41,81.69,81.41,81.55,76931.0,58.2818,58.4823,58.2818,58.3821,76931.0
2016-03-01 14:00:00,81.56,81.56,81.13,81.28,63836.0,58.3892,58.3892,58.0814,58.1888,63836.0
2016-03-01 14:30:00,81.28,81.49,81.23,81.48,62802.0,58.1888,58.3391,58.153,58.332,62802.0
2016-03-01 15:00:00,81.47,81.72,81.39,81.51,85997.0,58.3248,58.5038,58.2675,58.3534,85997.0
2016-03-01 15:30:00,81.52,81.73,81.06,81.73,342891.0,58.3606,58.5109,58.0313,58.5109,342891.0
2016-03-02 09:30:00,81.47,81.92,81.06,81.2,82952.0,58.3248,58.647,58.0313,58.1315,82952.0
2016-03-02 10:00:00,81.21,81.34,80.93,80.96,87429.0,58.1387,58.2317,57.9382,57.9597,87429.0
2016-03-02 10:30:00,80.96,81.46,80.91,81.38,48184.0,57.9597,58.3176,57.9239,58.2604,48184.0
2016-03-02 11:00:00,81.39,81.75,81.26,81.74,46854.0,58.2675,58.5252,58.1745,58.5181,46854.0
2016-03-02 11:30:00,81.74,81.94,81.56,81.8,39132.0,58.5181,58.6613,58.3892,58.561,39132.0
2016-03-02 12:00:00,81.82,81.95,81.71,81.89,43366.0,58.5754,58.6684,58.4966,58.6255,43366.0
2016-03-02 12:30:00,81.85,82.12,81.8,82.04,35851.0,58.5968,58.7901,58.561,58.7329,35851.0
2016-03-02 13:00:00,82.02,82.4,81.91,82.38,55528.0,58.7185,58.9906,58.6398,58.9763,55528.0
2016-03-02 13:30:00,82.37,82.37,82.09,82.23,76849.0,58.9691,58.9691,58.7687,58.8689,76849.0
2016-03-02 14:00:00,82.24,82.26,82.12,82.17,49983.0,58.876,58.8904,58.7901,58.8259,49983.0
2016-03-02 14:30:00,82.18,82.4,82.16,82.36,77441.0,58.8331,58.9906,58.8188,58.9619,77441.0
2016-03-02 15:00:00,82.36,82.42,82.24,82.3,63147.0,58.9619,59.0049,58.876,58.919,63147.0
2016-03-02 15:30:00,82.3,82.54,82.29,82.41,220325.0,58.919,59.0908,58.9118,58.9977,220325.0
2016-03-03 09:30:00,82.66,82.68,81.02,81.29,86396.0,59.1767,59.191,58.0026,58.1959,86396.0
2016-03-03 10:00:00,81.29,81.68,81.16,81.63,71464.0,58.1959,58.4751,58.1029,58.4393,71464.0
2016-03-03 10:30:00,81.65,81.8,81.45,81.51,61004.0,58.4537,58.561,58.3105,58.3534,61004.0
2016-03-03 11:00:00,81.51,81.71,81.45,81.5,58507.0,58.3534,58.4966,58.3105,58.3463,58507.0
2016-03-03 11:30:00,81.51,81.56,81.35,81.49,102836.0,58.3534,58.3892,58.2389,58.3391,102836.0
2016-03-03 12:00:00,81.47,81.55,81.41,81.46,84901.0,58.3248,58.3821,58.2818,58.3176,84901.0
2016-03-03 12:30:00,81.49,81.54,81.45,81.52,73645.0,58.3391,58.3749,58.3105,58.3606,73645.0
2016-03-03 13:00:00,81.53,81.67,81.45,81.65,47571.0,58.3677,58.468,58.3105,58.4537,47571.0
2016-03-03 13:30:00,81.68,81.76,81.62,81.74,40563.0,58.4751,58.5324,58.4322,58.5181,40563.0
2016-03-03 14:00:00,81.71,81.77,81.64,81.7,70461.0,58.4966,58.5396,58.4465,58.4895,70461.0
2016-03-03 14:30:00,81.7,81.92,81.66,81.9,70094.0,58.4895,58.647,58.4608,58.6326,70094.0
2016-03-03 15:00:00,81.93,82.01,81.84,81.98,77650.0,58.6541,58.7114,58.5897,58.6899,77650.0
2016-03-03 15:30:00,81.98,82.27,81.91,82.26,161371.0,58.6899,58.8975,58.6398,58.8904,161371.0
2016-03-04 09:30:00,81.89,82.26,80.95,81.12,96356.0,58.6255,58.8904,57.9525,58.0742,96356.0
2016-03-04 10:00:00,81.11,81.31,80.69,81.28,127095.0,58.0671,58.2102,57.7664,58.1888,127095.0
2016-03-04 10:30:00,81.31,81.6,81.21,81.39,120787.0,58.2102,58.4179,58.1387,58.2675,120787.0
2016-03-04 11:00:00,81.39,81.81,81.31,81.71,61009.0,58.2675,58.5682,58.2102,58.4966,61009.0
2016-03-04 11:30:00,81.75,81.79,81.41,81.47,37708.0,58.5252,58.5539,58.2818,58.3248,37708.0
2016-03-04 12:00:00,81.46,81.67,81.31,81.46,50917.0,58.3176,58.468,58.2102,58.3176,50917.0
2016-03-04 12:30:00,81.45,81.48,81.29,81.37,115237.0,58.3105,58.332,58.1959,58.2532,115237.0
2016-03-04 13:00:00,81.36,81.71,81.36,81.65,75989.0,58.246,58.4966,58.246,58.4537,75989.0
2016-03-04 13:30:00,81.68,81.77,81.62,81.66,91551.0,58.4751,58.5396,58.4322,58.4608,91551.0
2016-03-04 14:00:00,81.66,81.75,81.31,81.37,72268.0,58.4608,58.5252,58.2102,58.2532,72268.0
2016-03-04 14:30:00,81.33,81.53,81.31,81.41,88387.0,58.2246,58.3677,58.2102,58.2818,88387.0
2016-03-04 15:00:00,81.4,81.59,81.36,81.59,115370.0,58.2747,58.4107,58.246,58.4107,115370.0
2016-03-04 15:30:00,81.59,81.95,81.53,81.88,265017.0,58.4107,58.6684,58.3677,58.6183,265017.0
2016-03-07 09:30:00,81.47,82.34,81.42,82.14,61723.0,58.3248,58.9476,58.289,58.8044,61723.0
2016-03-07 10:00:00,82.05,82.36,81.94,82.25,42370.0,58.74,58.9619,58.6613,58.8832,42370.0
2016-03-07 10:30:00,82.26,82.4,82.16,82.32,42351.0,58.8904,58.9906,58.8188,58.9333,42351.0
2016-03-07 11:00:00,82.34,82.5,82.3,82.37,111344.0,58.9476,59.0622,58.919,58.9691,111344.0
2016-03-07 11:30:00,82.38,82.5,82.3,82.36,31810.0,58.9763,59.0622,58.919,58.9619,31810.0
2016-03-07 12:00:00,82.38,82.42,82.16,82.19,61509.0,58.9763,59.0049,58.8188,58.8402,61509.0
2016-03-07 12:30:00,82.14,82.25,82.14,82.24,48656.0,58.8044,58.8832,58.8044,58.876,48656.0
2016-03-07 13:00:00,82.22,82.32,82.13,82.25,95447.0,58.8617,58.9333,58.7973,58.8832,95447.0
2016-03-07 13:30:00,82.25,82.34,82.19,82.34,51310.0,58.8832,58.9476,58.8402,58.9476,51310.0
2016-03-07 14:00:00,82.29,82.32,82.18,82.28,47549.0,58.9118,58.9333,58.8331,58.9047,47549.0
2016-03-07 14:30:00,82.24,82.32,82.15,82.26,63518.0,58.876,58.9333,58.8116,58.8904,63518.0
2016-03-07 15:00:00,82.25,82.51,82.18,82.39,99828.0,58.8832,59.0693,58.8331,58.9834,99828.0
2016-03-07 15:30:00,82.38,82.51,82.28,82.49,183798.0,58.9763,59.0693,58.9047,59.055,183798.0
2016-03-08 09:30:00,82.65,83.1,82.28,82.58,127016.0,59.1696,59.4917,58.9047,59.1194,127016.0
2016-03-08 10:00:00,82.61,83.26,82.5,83.15,77765.0,59.1409,59.6063,59.0622,59.5275,77765.0
2016-03-08 10:30:00,83.13,83.45,83.11,83.33,145162.0,59.5132,59.7423,59.4989,59.6564,145162.0
2016-03-08 11:00:00,83.31,83.64,83.29,83.53,51748.0,59.6421,59.8783,59.6277,59.7996,51748.0
2016-03-08 11:30:00,83.55,83.8,83.55,83.69,74391.0,59.8139,59.9929,59.8139,59.9141,74391.0
2016-03-08 12:00:00,83.65,84.0,83.63,83.86,47392.0,59.8855,60.136,59.8711,60.0358,47392.0
2016-03-08 12:30:00,83.85,83.85,83.61,83.67,92795.0,60.0286,60.0286,59.8568,59.8998,92795.0
2016-03-08 13:00:00,83.69,83.76,83.43,83.5,113903.0,59.9141,59.9642,59.728,59.7781,113903.0
2016-03-08 13:30:00,83.5,83.81,83.5,83.74,41632.0,59.7781,60.0,59.7781,59.9499,41632.0
2016-03-08 14:00:00,83.7,83.76,83.61,83.74,55376.0,59.9213,59.9642,59.8568,59.9499,55376.0
2016-03-08 14:30:00,83.74,83.89,83.71,83.81,78956.0,59.9499,60.0573,59.9284,60.0,78956.0
2016-03-08 15:00:00,83.81,83.9,83.76,83.78,56619.0,60.0,60.0644,59.9642,59.9785,56619.0
2016-03-08 15:30:00,83.76,83.96,83.7,83.94,254031.0,59.9642,60.1074,59.9213,60.0931,254031.0
2016-03-09 09:30:00,83.9,84.6,83.4,83.91,83436.0,60.0644,60.5656,59.7065,60.0716,83436.0
2016-03-09 10:00:00,83.83,84.01,83.66,83.91,34689.0,60.0143,60.1432,59.8926,60.0716,34689.0
2016-03-09 10:30:00,83.9,84.17,83.9,84.15,179361.0,60.0644,60.2577,60.0644,60.2434,179361.0
2016-03-09 11:00:00,84.11,84.36,84.06,84.35,78838.0,60.2148,60.3938,60.179,60.3866,78838.0
2016-03-09 11:30:00,84.35,84.61,84.25,84.54,65822.0,60.3866,60.5727,60.315,60.5226,65822.0
2016-03-09 12:00:00,84.54,84.95,84.46,84.95,78303.0,60.5226,60.8161,60.4653,60.8161,78303.0
2016-03-09 12:30:00,84.96,85.08,84.89,84.94,108351.0,60.8233,60.9092,60.7732,60.809,108351.0
2016-03-09 13:00:00,84.94,85.04,84.81,85.01,87880.0,60.809,60.8806,60.7159,60.8591,87880.0
2016-03-09 13:30:00,85.01,85.15,84.91,85.15,113544.0,60.8591,60.9593,60.7875,60.9593,113544.0
2016-03-09 14:00:00,85.12,85.63,85.1,85.38,148788.0,60.9378,61.303,60.9235,61.124,148788.0
2016-03-09 14:30:00,85.38,85.75,85.36,85.73,102682.0,61.124,61.3889,61.1097,61.3745,102682.0
2016-03-09 15:00:00,85.72,85.81,85.48,85.65,174378.0,61.3674,61.4318,61.1956,61.3173,174378.0
2016-03-09 15:30:00,85.64,85.73,85.5,85.63,415787.0,61.3101,61.3745,61.2099,61.303,415787.0
2016-03-10 09:30:00,85.93,86.14,85.38,85.5,123426.0,61.5177,61.6681,61.124,61.2099,123426.0
2016-03-10 10:00:00,85.45,85.49,85.24,85.35,101945.0,61.1741,61.2027,61.0238,61.1025,101945.0
2016-03-10 10:30:00,85.35,85.48,85.22,85.28,114754.0,61.1025,61.1956,61.0094,61.0524,114754.0
2016-03-10 11:00:00,85.28,85.54,85.2,85.37,88350.0,61.0524,61.2385,60.9951,61.1168,88350.0
2016-03-10 11:30:00,85.39,85.45,85.11,85.16,78245.0,61.1311,61.1741,60.9307,60.9665,78245.0
2016-03-10 12:00:00,85.17,85.2,84.84,84.89,87178.0,60.9736,60.9951,60.7374,60.7732,87178.0
2016-03-10 12:30:00,84.88,84.94,84.49,84.67,188229.0,60.766,60.809,60.4868,60.6157,188229.0
2016-03-10 13:00:00,84.69,84.86,84.49,84.8,60216.0,60.63,60.7517,60.4868,60.7088,60216.0
2016-03-10 13:30:00,84.82,85.26,84.71,85.19,71856.0,60.7231,61.0381,60.6443,60.988,71856.0
2016-03-10 14:00:00,85.19,85.24,84.93,85.19,52007.0,60.988,61.0238,60.8018,60.988,52007.0
2016-03-10 14:30:00,85.17,85.39,84.99,85.3,57617.0,60.9736,61.1311,60.8448,61.0667,57617.0
2016-03-10 15:00:00,85.31,85.31,84.94,85.1,120653.0,61.0739,61.0739,60.809,60.9235,120653.0
2016-03-10 15:30:00,85.1,85.25,84.84,85.23,241349.0,60.9235,61.0309,60.7374,61.0166,241349.0
2016-03-11 09:30:00,84.74,85.26,84.05,84.83,52041.0,61.2896,61.6657,60.7906,61.3547,52041.0
2016-03-11 10:00:00,84.82,85.13,84.78,84.86,182508.0,61.3475,61.5717,61.3185,61.3764,182508.0
2016-03-11 10:30:00,84.84,85.02,84.58,84.73,60416.0,61.3619,61.4921,61.1739,61.2824,60416.0
2016-03-11 11:00:00,84.75,85.03,84.75,84.97,61224.0,61.2968,61.4994,61.2968,61.456,61224.0
2016-03-11 11:30:00,84.96,85.03,84.9,84.98,113154.0,61.4487,61.4994,61.4053,61.4632,113154.0
2016-03-11 12:00:00,84.97,85.37,84.91,85.34,104229.0,61.456,61.7453,61.4126,61.7236,104229.0
2016-03-11 12:30:00,85.37,85.81,85.28,85.7,74839.0,61.7453,62.0635,61.6802,61.984,74839.0
2016-03-11 13:00:00,85.7,85.7,85.32,85.59,54820.0,61.984,61.984,61.7091,61.9044,54820.0
2016-03-11 13:30:00,85.59,85.59,85.29,85.48,88984.0,61.9044,61.9044,61.6874,61.8248,88984.0
2016-03-11 14:00:00,85.49,85.52,85.44,85.48,56168.0,61.8321,61.8538,61.7959,61.8248,56168.0
2016-03-11 14:30:00,85.48,85.61,85.42,85.47,89536.0,61.8248,61.9189,61.7814,61.8176,89536.0
2016-03-11 15:00:00,85.47,85.58,85.39,85.49,83190.0,61.8176,61.8972,61.7597,61.8321,83190.0
2016-03-11 15:30:00,85.5,85.63,85.39,85.57,163499.0,61.8393,61.9333,61.7597,61.8899,163499.0
2016-03-14 09:30:00,85.36,85.77,85.06,85.06,41894.0,61.738,62.0346,61.5211,61.5211,41894.0
2016-03-14 10:00:00,85.06,85.29,84.89,85.16,45329.0,61.5211,61.6874,61.3981,61.5934,45329.0
2016-03-14 10:30:00,85.13,85.23,85.0,85.2,65396.0,61.5717,61.644,61.4777,61.6223,65396.0
2016-03-14 11:00:00,85.2,85.27,84.78,85.24,54785.0,61.6223,61.6729,61.3185,61.6512,54785.0
2016-03-14 11:30:00,85.26,85.36,85.04,85.13,37515.0,61.6657,61.738,61.5066,61.5717,37515.0
2016-03-14 12:00:00,85.15,85.19,85.02,85.04,45531.0,61.5862,61.6151,61.4921,61.5066,45531.0
2016-03-14 12:30:00,85.06,85.06,84.85,84.91,47144.0,61.5211,61.5211,61.3692,61.4126,47144.0
2016-03-14 13:00:00,84.89,84.96,84.69,84.93,35643.0,61.3981,61.4487,61.2535,61.427,35643.0
2016-03-14 13:30:00,84.91,85.07,84.84,84.96,33375.0,61.4126,61.5283,61.3619,61.4487,33375.0
2016-03-14 14:00:00,84.95,85.01,84.79,84.88,49032.0,61.4415,61.4849,61.3258,61.3909,49032.0
2016-03-14 14:30:00,84.9,85.05,84.83,84.89,66576.0,61.4053,61.5138,61.3547,61.3981,66576.0
2016-03-14 15:00:00,84.9,85.03,84.9,84.96,80523.0,61.4053,61.4994,61.4053,61.4487,80523.0
2016-03-14 15:30:00,84.97,85.18,84.91,85.09,196834.0,61.456,61.6079,61.4126,61.5428,196834.0
2016-03-15 09:30:00,84.76,85.24,84.58,84.98,38330.0,61.3041,61.6512,61.1739,61.4632,38330.0
2016-03-15 10:00:00,85.0,85.47,84.98,85.41,61371.0,61.4777,61.8176,61.4632,61.7742,61371.0
2016-03-15 10:30:00,85.41,85.7,85.28,85.51,69928.0,61.7742,61.984,61.6802,61.8465,69928.0
2016-03-15 11:00:00,85.5,85.84,85.49,85.74,91346.0,61.8393,62.0852,61.8321,62.0129,91346.0
2016-03-15 11:30:00,85.75,86.35,85.72,86.26,71926.0,62.0201,62.4541,61.9984,62.389,71926.0
2016-03-15 12:00:00,86.3,86.54,86.26,86.46,39594.0,62.4179,62.5915,62.389,62.5336,39594.0
2016-03-15 12:30:00,86.49,86.49,86.26,86.36,15692.0,62.5553,62.5553,62.389,62.4613,15692.0
2016-03-15 13:00:00,86.34,86.76,86.31,86.76,53559.0,62.4468,62.7506,62.4251,62.7506,53559.0
2016-03-15 13:30:00,86.76,87.04,86.61,86.7,60787.0,62.7506,62.9531,62.6421,62.7072,60787.0
2016-03-15 14:00:00,86.7,86.74,86.49,86.63,53491.0,62.7072,62.7361,62.5553,62.6566,53491.0
2016-03-15 14:30:00,86.61,86.67,86.39,86.41,47176.0,62.6421,62.6855,62.483,62.4975,47176.0
2016-03-15 15:00:00,86.37,86.43,86.21,86.32,78219.0,62.4685,62.5119,62.3528,62.4324,78219.0
2016-03-15 15:30:00,86.32,86.64,86.3,86.62,336936.0,62.4324,62.6638,62.4179,62.6494,336936.0
2016-03-16 09:30:00,86.39,86.66,85.86,86.37,48480.0,62.483,62.6783,62.0997,62.4685,48480.0
2016-03-16 10:00:00,86.37,86.97,86.35,86.67,56765.0,62.4685,62.9025,62.4541,62.6855,56765.0
2016-03-16 10:30:00,86.63,86.83,86.37,86.37,43004.0,62.6566,62.8012,62.4685,62.4685,43004.0
2016-03-16 11:00:00,86.36,86.44,86.06,86.13,52013.0,62.4613,62.5192,62.2443,62.295,52013.0
2016-03-16 11:30:00,86.16,86.3,86.1,86.1,39310.0,62.3167,62.4179,62.2733,62.2733,39310.0
2016-03-16 12:00:00,86.14,86.52,86.09,86.48,38172.0,62.3022,62.577,62.266,62.5481,38172.0
2016-03-16 12:30:00,86.49,86.79,86.28,86.32,52881.0,62.5553,62.7723,62.4034,62.4324,52881.0
2016-03-16 13:00:00,86.28,86.33,86.12,86.15,30685.0,62.4034,62.4396,62.2877,62.3094,30685.0
2016-03-16 13:30:00,86.15,86.27,85.85,85.85,30121.0,62.3094,62.3962,62.0924,62.0924,30121.0
2016-03-16 14:00:00,85.91,87.23,85.9,87.22,83227.0,62.1358,63.0905,62.1286,63.0833,83227.0
2016-03-16 14:30:00,87.19,87.42,87.01,87.16,43512.0,63.0616,63.228,62.9314,63.0399,43512.0
2016-03-16 15:00:00,87.1,87.37,87.1,87.27,67393.0,62.9965,63.1918,62.9965,63.1195,67393.0
2016-03-16 15:30:00,87.25,87.39,86.96,87.09,123539.0,63.105,63.2063,62.8953,62.9893,123539.0
2016-03-17 09:30:00,86.79,87.35,86.57,86.98,27637.0,62.7723,63.1773,62.6132,62.9097,27637.0
2016-03-17 10:00:00,86.91,87.29,86.91,87.17,14673.0,62.8591,63.1339,62.8591,63.0472,14673.0
2016-03-17 10:30:00,87.12,87.69,87.12,87.57,92430.0,63.011,63.4233,63.011,63.3365,92430.0
2016-03-17 11:00:00,87.57,88.05,87.3,88.05,89855.0,63.3365,63.6836,63.1412,63.6836,89855.0
2016-03-17 11:30:00,88.04,88.04,87.66,87.9,109972.0,63.6764,63.6764,63.4016,63.5751,109972.0
2016-03-17 12:00:00,87.86,88.05,87.8,88.03,46809.0,63.5462,63.6836,63.5028,63.6692,46809.0
2016-03-17 12:30:00,88.0,88.28,87.98,88.22,57283.0,63.6475,63.85,63.633,63.8066,57283.0
2016-03-17 13:00:00,88.2,88.31,88.05,88.09,38008.0,63.7921,63.8717,63.6836,63.7126,38008.0
2016-03-17 13:30:00,88.08,88.23,87.79,88.17,35019.0,63.7053,63.8138,63.4956,63.7704,35019.0
2016-03-17 14:00:00,88.18,88.37,88.16,88.32,56350.0,63.7777,63.9151,63.7632,63.8789,56350.0
2016-03-17 14:30:00,88.34,88.46,88.28,88.45,43947.0,63.8934,63.9802,63.85,63.9729,43947.0
2016-03-17 15:00:00,88.45,88.59,88.24,88.56,197639.0,63.9729,64.0742,63.821,64.0525,197639.0
2016-03-17 15:30:00,88.57,88.71,88.25,88.33,193569.0,64.0597,64.161,63.8283,63.8861,193569.0
2016-03-18 09:30:00,88.0,88.1,87.76,87.95,138804.0,63.6475,63.7198,63.4739,63.6113,138804.0
2016-03-18 10:00:00,87.9,87.98,87.51,87.69,49735.0,63.5751,63.633,63.2931,63.4233,49735.0
2016-03-18 10:30:00,87.71,88.29,87.67,88.13,42737.0,63.4377,63.8572,63.4088,63.7415,42737.0
2016-03-18 11:00:00,88.14,88.37,88.0,88.25,34802.0,63.7487,63.9151,63.6475,63.8283,34802.0
2016-03-18 11:30:00,88.25,88.44,88.25,88.39,21952.0,63.8283,63.9657,63.8283,63.9295,21952.0
2016-03-18 12:00:00,88.43,88.45,88.23,88.27,19410.0,63.9585,63.9729,63.8138,63.8427,19410.0
2016-03-18 12:30:00,88.26,88.26,88.06,88.11,24766.0,63.8355,63.8355,63.6909,63.727,24766.0
2016-03-18 13:00:00,88.16,88.47,88.15,88.45,74431.0,63.7632,63.9874,63.756,63.9729,74431.0
2016-03-18 13:30:00,88.45,88.47,88.29,88.42,49100.0,63.9729,63.9874,63.8572,63.9512,49100.0
2016-03-18 14:00:00,88.43,88.47,88.33,88.45,25475.0,63.9585,63.9874,63.8861,63.9729,25475.0
2016-03-18 14:30:00,88.4,88.5,88.38,88.44,25208.0,63.9368,64.0091,63.9223,63.9657,25208.0
2016-03-18 15:00:00,88.43,88.5,88.4,88.49,54011.0,63.9585,64.0091,63.9368,64.0019,54011.0
2016-03-18 15:30:00,88.48,88.58,88.42,88.47,229270.0,63.9946,64.067,63.9512,63.9874,229270.0
2016-03-21 09:30:00,87.55,87.78,86.66,86.97,105997.0,63.322,63.4883,62.6783,62.9025,105997.0
2016-03-21 10:00:00,87.0,87.43,86.9,87.0,82162.0,62.9242,63.2352,62.8519,62.9242,82162.0
2016-03-21 10:30:00,86.94,87.15,86.83,86.83,27367.0,62.8808,63.0327,62.8012,62.8012,27367.0
2016-03-21 11:00:00,86.84,87.05,86.82,87.04,58332.0,62.8085,62.9604,62.794,62.9531,58332.0
2016-03-21 11:30:00,87.03,87.24,86.71,86.75,43855.0,62.9459,63.0978,62.7145,62.7434,43855.0
2016-03-21 12:00:00,86.75,86.81,86.54,86.56,46221.0,62.7434,62.7868,62.5915,62.606,46221.0
2016-03-21 12:30:00,86.59,87.0,86.13,86.17,80342.0,62.6277,62.9242,62.295,62.3239,80342.0
2016-03-21 13:00:00,86.19,86.25,86.02,86.15,43553.0,62.3384,62.3817,62.2154,62.3094,43553.0
2016-03-21 13:30:00,86.18,86.26,86.05,86.18,45890.0,62.3311,62.389,62.2371,62.3311,45890.0
2016-03-21 14:00:00,86.22,86.4,86.13,86.31,45408.0,62.3601,62.4902,62.295,62.4251,45408.0
2016-03-21 14:30:00,86.3,86.35,86.21,86.21,45591.0,62.4179,62.4541,62.3528,62.3528,45591.0
2016-03-21 15:00:00,86.21,86.37,86.19,86.35,81817.0,62.3528,62.4685,62.3384,62.4541,81817.0
2016-03-21 15:30:00,86.34,86.48,86.28,86.45,179465.0,62.4468,62.5481,62.4034,62.5264,179465.0
2016-03-22 09:30:00,86.34,87.16,86.15,87.16,68323.0,62.4468,63.0399,62.3094,63.0399,68323.0
2016-03-22 10:00:00,87.2,87.99,87.05,87.62,134010.0,63.0689,63.6402,62.9604,63.3726,134010.0
2016-03-22 10:30:00,87.67,88.23,87.54,88.14,68543.0,63.4088,63.8138,63.3148,63.7487,68543.0
2016-03-22 11:00:00,88.11,88.16,87.65,87.71,56537.0,63.727,63.7632,63.3943,63.4377,56537.0
2016-03-22 11:30:00,87.68,87.76,87.4,87.56,65857.0,63.416,63.4739,63.2135,63.3292,65857.0
2016-03-22 12:00:00,87.54,87.57,87.2,87.47,50155.0,63.3148,63.3365,63.0689,63.2641,50155.0
2016-03-22 12:30:00,87.48,87.48,87.34,87.44,52633.0,63.2714,63.2714,63.1701,63.2424,52633.0
2016-03-22 13:00:00,87.44,87.46,87.2,87.32,48265.0,63.2424,63.2569,63.0689,63.1556,48265.0
2016-03-22 13:30:00,87.35,87.46,87.17,87.39,50933.0,63.1773,63.2569,63.0472,63.2063,50933.0
2016-03-22 14:00:00,87.42,87.45,87.23,87.27,56121.0,63.228,63.2497,63.0905,63.1195,56121.0
2016-03-22 14:30:00,87.29,87.37,87.24,87.26,73079.0,63.1339,63.1918,63.0978,63.1122,73079.0
2016-03-22 15:00:00,87.25,87.27,86.7,86.87,119131.0,63.105,63.1195,62.7072,62.8302,119131.0
2016-03-22 15:30:00,86.87,87.14,86.86,87.11,189911.0,62.8302,63.0255,62.8229,63.0038,189911.0
2016-03-23 09:30:00,87.13,87.24,86.4,86.66,95539.0,63.0182,63.0978,62.4902,62.6783,95539.0
2016-03-23 10:00:00,86.73,86.82,86.36,86.44,33446.0,62.7289,62.794,62.4613,62.5192,33446.0
2016-03-23 10:30:00,86.4,86.87,86.4,86.77,46636.0,62.4902,62.8302,62.4902,62.7578,46636.0
2016-03-23 11:00:00,86.76,86.95,86.7,86.84,18826.0,62.7506,62.888,62.7072,62.8085,18826.0
2016-03-23 11:30:00,86.87,86.95,86.6,86.95,54601.0,62.8302,62.888,62.6349,62.888,54601.0
2016-03-23 12:00:00,86.96,87.2,86.94,87.16,23493.0,62.8953,63.0689,62.8808,63.0399,23493.0
2016-03-23 12:30:00,87.2,87.36,87.1,87.26,52940.0,63.0689,63.1846,62.9965,63.1122,52940.0
2016-03-23 13:00:00,87.3,87.6,87.18,87.57,27831.0,63.1412,63.3582,63.0544,63.3365,27831.0
2016-03-23 13:30:00,87.57,87.97,87.5,87.95,47423.0,63.3365,63.6258,63.2858,63.6113,47423.0
2016-03-23 14:00:00,87.96,88.06,87.81,88.0,50948.0,63.6185,63.6909,63.51,63.6475,50948.0
2016-03-23 14:30:00,88.0,88.02,87.6,87.61,94044.0,63.6475,63.6619,63.3582,63.3654,94044.0
2016-03-23 15:00:00,87.59,87.63,87.34,87.39,90076.0,63.3509,63.3799,63.1701,63.2063,90076.0
2016-03-23 15:30:00,87.4,87.47,87.09,87.13,184527.0,63.2135,63.2641,62.9893,63.0182,184527.0
2016-03-24 09:30:00,86.96,86.96,86.35,86.42,33889.0,62.8953,62.8953,62.4541,62.5047,33889.0
2016-03-24 10:00:00,86.4,86.58,86.38,86.5,131639.0,62.4902,62.6204,62.4758,62.5626,131639.0
2016-03-24 10:30:00,86.55,86.58,85.82,85.89,59647.0,62.5987,62.6204,62.0707,62.1214,59647.0
2016-03-24 11:00:00,85.9,86.17,85.79,85.86,43140.0,62.1286,62.3239,62.049,62.0997,43140.0
2016-03-24 11:30:00,85.86,86.16,85.74,86.16,64769.0,62.0997,62.3167,62.0129,62.3167,64769.0
2016-03-24 12:00:00,86.17,86.22,85.92,85.95,26899.0,62.3239,62.3601,62.1431,62.1648,26899.0
2016-03-24 12:30:00,85.95,85.98,85.85,85.96,25228.0,62.1648,62.1865,62.0924,62.172,25228.0
2016-03-24 13:00:00,85.91,86.12,85.91,86.11,35684.0,62.1358,62.2877,62.1358,62.2805,35684.0
2016-03-24 13:30:00,86.16,86.34,86.11,86.25,33295.0,62.3167,62.4468,62.2805,62.3817,33295.0
2016-03-24 14:00:00,86.23,86.25,86.08,86.22,47258.0,62.3673,62.3817,62.2588,62.3601,47258.0
2016-03-24 14:30:00,86.23,86.5,86.0,86.07,145608.0,62.3673,62.5626,62.2009,62.2516,145608.0
2016-03-24 15:00:00,86.08,86.23,86.0,86.13,112933.0,62.2588,62.3673,62.2009,62.295,112933.0
2016-03-24 15:30:00,86.13,86.35,86.08,86.15,208740.0,62.295,62.4541,62.2588,62.3094,208740.0
2016-03-28 09:30:00,86.35,86.74,86.33,86.42,48240.0,62.4541,62.7361,62.4396,62.5047,48240.0
2016-03-28 10:00:00,86.42,86.57,86.28,86.43,55092.0,62.5047,62.6132,62.4034,62.5119,55092.0
2016-03-28 10:30:00,86.4,86.85,86.39,86.68,37075.0,62.4902,62.8157,62.483,62.6928,37075.0
2016-03-28 11:00:00,86.67,86.96,86.66,86.88,30520.0,62.6855,62.8953,62.6783,62.8374,30520.0
2016-03-28 11:30:00,86.9,86.93,86.75,86.75,31525.0,62.8519,62.8736,62.7434,62.7434,31525.0
2016-03-28 12:00:00,86.79,87.09,86.77,87.04,24406.0,62.7723,62.9893,62.7578,62.9531,24406.0
2016-03-28 12:30:00,87.05,87.29,87.04,87.17,35268.0,62.9604,63.1339,62.9531,63.0472,35268.0
2016-03-28 13:00:00,87.19,87.19,86.71,86.71,23877.0,63.0616,63.0616,62.7145,62.7145,23877.0
2016-03-28 13:30:00,86.73,87.07,86.72,86.98,38878.0,62.7289,62.9748,62.7217,62.9097,38878.0
2016-03-28 14:00:00,86.97,87.22,86.93,87.18,39924.0,62.9025,63.0833,62.8736,63.0544,39924.0
2016-03-28 14:30:00,87.14,87.21,86.95,87.12,35243.0,63.0255,63.0761,62.888,63.011,35243.0
2016-03-28 15:00:00,87.13,87.29,86.82,86.85,77092.0,63.0182,63.1339,62.794,62.8157,77092.0
2016-03-28 15:30:00,86.83,86.99,86.76,86.91,144542.0,62.8012,62.917,62.7506,62.8591,144542.0
2016-03-29 09:30:00,87.11,87.65,86.73,87.39,80059.0,63.0038,63.3943,62.7289,63.2063,80059.0
2016-03-29 10:00:00,87.4,87.56,87.3,87.33,37156.0,63.2135,63.3292,63.1412,63.1629,37156.0
2016-03-29 10:30:00,87.39,87.42,87.21,87.39,67169.0,63.2063,63.228,63.0761,63.2063,67169.0
2016-03-29 11:00:00,87.41,87.68,87.39,87.49,58809.0,63.2207,63.416,63.2063,63.2786,58809.0
2016-03-29 11:30:00,87.51,87.65,87.25,87.25,41884.0,63.2931,63.3943,63.105,63.105,41884.0
2016-03-29 12:00:00,87.27,87.58,87.16,87.55,37242.0,63.1195,63.3437,63.0399,63.322,37242.0
2016-03-29 12:30:00,87.52,87.71,87.47,87.54,29331.0,63.3003,63.4377,63.2641,63.3148,29331.0
2016-03-29 13:00:00,87.55,87.67,87.46,87.64,26856.0,63.322,63.4088,63.2569,63.3871,26856.0
2016-03-29 13:30:00,87.6,87.93,87.6,87.88,45578.0,63.3582,63.5968,63.3582,63.5607,45578.0
2016-03-29 14:00:00,87.86,88.05,87.85,88.0,45352.0,63.5462,63.6836,63.539,63.6475,45352.0
2016-03-29 14:30:00,88.0,88.13,87.97,88.03,51670.0,63.6475,63.7415,63.6258,63.6692,51670.0
2016-03-29 15:00:00,88.03,88.31,88.0,88.17,87072.0,63.6692,63.8717,63.6475,63.7704,87072.0
2016-03-29 15:30:00,88.15,88.44,88.06,88.43,197606.0,63.756,63.9657,63.6909,63.9585,197606.0
2016-03-30 09:30:00,88.42,89.21,88.39,89.11,64938.0,63.9512,64.5226,63.9295,64.4503,64938.0
2016-03-30 10:00:00,89.13,89.34,89.02,89.13,31125.0,64.4648,64.6166,64.3852,64.4648,31125.0
2016-03-30 10:30:00,89.15,89.18,88.57,88.64,59036.0,64.4792,64.5009,64.0597,64.1104,59036.0
2016-03-30 11:00:00,88.6,88.8,88.55,88.58,24223.0,64.0814,64.2261,64.0453,64.067,24223.0
2016-03-30 11:30:00,88.5,88.68,88.44,88.54,26114.0,64.0091,64.1393,63.9657,64.038,26114.0
2016-03-30 12:00:00,88.49,88.63,88.32,88.43,29185.0,64.0019,64.1031,63.8789,63.9585,29185.0
2016-03-30 12:30:00,88.44,88.5,88.3,88.46,11165.0,63.9657,64.0091,63.8644,63.9802,11165.0
2016-03-30 13:00:00,88.46,88.61,88.41,88.5,21715.0,63.9802,64.0887,63.944,64.0091,21715.0
2016-03-30 13:30:00,88.48,88.58,88.46,88.52,21774.0,63.9946,64.067,63.9802,64.0236,21774.0
2016-03-30 14:00:00,88.57,88.73,88.54,88.66,26119.0,64.0597,64.1754,64.038,64.1248,26119.0
2016-03-30 14:30:00,88.69,88.73,88.6,88.69,18932.0,64.1465,64.1754,64.0814,64.1465,18932.0
2016-03-30 15:00:00,88.69,88.77,88.65,88.7,36161.0,64.1465,64.2044,64.1176,64.1538,36161.0
2016-03-30 15:30:00,88.72,88.74,88.19,88.29,102505.0,64.1682,64.1827,63.7849,63.8572,102505.0
2016-03-31 09:30:00,88.22,88.39,87.82,88.17,28838.0,63.8066,63.9295,63.5173,63.7704,28838.0
2016-03-31 10:00:00,88.21,88.21,87.88,88.06,36026.0,63.7994,63.7994,63.5607,63.6909,36026.0
2016-03-31 10:30:00,88.06,88.18,87.92,87.95,29164.0,63.6909,63.7777,63.5896,63.6113,29164.0
2016-03-31 11:00:00,88.0,88.02,87.89,88.0,37898.0,63.6475,63.6619,63.5679,63.6475,37898.0
2016-03-31 11:30:00,88.0,88.28,87.99,88.18,75302.0,63.6475,63.85,63.6402,63.7777,75302.0
2016-03-31 12:00:00,88.2,88.53,88.19,88.5,21536.0,63.7921,64.0308,63.7849,64.0091,21536.0
2016-03-31 12:30:00,88.49,88.58,88.4,88.42,16917.0,64.0019,64.067,63.9368,63.9512,16917.0
2016-03-31 13:00:00,88.45,88.54,88.16,88.31,39678.0,63.9729,64.038,63.7632,63.8717,39678.0
2016-03-31 13:30:00,88.35,88.37,88.16,88.27,56489.0,63.9006,63.9151,63.7632,63.8427,56489.0
2016-03-31 14:00:00,88.26,88.43,88.2,88.29,36024.0,63.8355,63.9585,63.7921,63.8572,36024.0
2016-03-31 14:30:00,88.28,88.41,88.2,88.34,42778.0,63.85,63.944,63.7921,63.8934,42778.0
2016-03-31 15:00:00,88.34,88.34,88.12,88.15,69350.0,63.8934,63.8934,63.7343,63.756,69350.0
2016-03-31 15:30:00,88.14,88.5,88.1,88.49,173418.0,63.7487,64.0091,63.7198,64.0019,173418.0
2016-04-01 09:30:00,88.08,88.5,88.08,88.42,69712.0,63.7053,64.0091,63.7053,63.9512,69712.0
2016-04-01 10:00:00,88.41,88.73,88.39,88.48,45863.0,63.944,64.1754,63.9295,63.9946,45863.0
2016-04-01 10:30:00,88.51,88.56,88.31,88.38,44540.0,64.0163,64.0525,63.8717,63.9223,44540.0
2016-04-01 11:00:00,88.38,88.48,88.14,88.46,67636.0,63.9223,63.9946,63.7487,63.9802,67636.0
2016-04-01 11:30:00,88.46,88.74,88.43,88.62,31325.0,63.9802,64.1827,63.9585,64.0959,31325.0
2016-04-01 12:00:00,88.6,88.72,88.43,88.71,57542.0,64.0814,64.1682,63.9585,64.161,57542.0
2016-04-01 12:30:00,88.68,88.75,88.5,88.7,22682.0,64.1393,64.1899,64.0091,64.1538,22682.0
2016-04-01 13:00:00,88.66,88.84,88.6,88.83,25079.0,64.1248,64.255,64.0814,64.2478,25079.0
2016-04-01 13:30:00,88.81,88.95,88.75,88.95,29273.0,64.2333,64.3346,64.1899,64.3346,29273.0
2016-04-01 14:00:00,88.97,89.04,88.89,88.96,43752.0,64.349,64.3997,64.2912,64.3418,43752.0
2016-04-01 14:30:00,89.0,89.19,89.0,89.14,71293.0,64.3707,64.5082,64.3707,64.472,71293.0
2016-04-01 15:00:00,89.14,89.23,89.09,89.2,61194.0,64.472,64.5371,64.4358,64.5154,61194.0
2016-04-01 15:30:00,89.2,89.55,89.16,89.44,199672.0,64.5154,64.7685,64.4865,64.689,199672.0
2016-04-04 09:30:00,89.47,89.95,89.32,89.62,44052.0,64.7107,65.0578,64.6022,64.8192,44052.0
2016-04-04 10:00:00,89.63,89.66,89.32,89.55,53046.0,64.8264,64.8481,64.6022,64.7685,53046.0
2016-04-04 10:30:00,89.54,89.54,89.17,89.2,48377.0,64.7613,64.7613,64.4937,64.5154,48377.0
2016-04-04 11:00:00,89.23,89.59,89.09,89.52,46250.0,64.5371,64.7975,64.4358,64.7468,46250.0
2016-04-04 11:30:00,89.54,89.54,89.11,89.18,51476.0,64.7613,64.7613,64.4503,64.5009,51476.0
2016-04-04 12:00:00,89.2,89.38,88.95,89.19,56016.0,64.5154,64.6456,64.3346,64.5082,56016.0
2016-04-04 12:30:00,89.17,89.18,89.0,89.04,17181.0,64.4937,64.5009,64.3707,64.3997,17181.0
2016-04-04 13:00:00,89.03,89.06,88.79,88.85,25218.0,64.3924,64.4141,64.2188,64.2622,25218.0
2016-04-04 13:30:00,88.87,89.18,88.86,89.03,70896.0,64.2767,64.5009,64.2695,64.3924,70896.0
2016-04-04 14:00:00,89.04,89.06,88.77,88.91,46049.0,64.3997,64.4141,64.2044,64.3056,46049.0
2016-04-04 14:30:00,88.93,89.13,88.89,89.02,75342.0,64.3201,64.4648,64.2912,64.3852,75342.0
2016-04-04 15:00:00,89.02,89.15,88.98,89.05,47214.0,64.3852,64.4792,64.3563,64.4069,47214.0
2016-04-04 15:30:00,89.05,89.45,89.04,89.4,141490.0,64.4069,64.6962,64.3997,64.66,141490.0
2016-04-05 09:30:00,89.14,89.79,89.14,89.38,115636.0,64.472,64.9421,64.472,64.6456,115636.0
2016-04-05 10:00:00,89.37,89.66,89.29,89.6,60055.0,64.6383,64.8481,64.5805,64.8047,60055.0
2016-04-05 10:30:00,89.61,90.02,89.6,90.0,31089.0,64.8119,65.1085,64.8047,65.094,31089.0
2016-04-05 11:00:00,90.01,90.01,89.75,89.79,57054.0,65.1012,65.1012,64.9132,64.9421,57054.0
2016-04-05 11:30:00,89.77,89.8,89.4,89.41,56373.0,64.9276,64.9493,64.66,64.6673,56373.0
2016-04-05 12:00:00,89.42,89.47,89.04,89.09,28299.0,64.6745,64.7107,64.3997,64.4358,28299.0
2016-04-05 12:30:00,89.07,89.14,88.95,88.99,58240.0,64.4214,64.472,64.3346,64.3635,58240.0
2016-04-05 13:00:00,88.94,89.12,88.91,89.07,25503.0,64.3273,64.4575,64.3056,64.4214,25503.0
2016-04-05 13:30:00,89.07,89.12,88.9,88.96,40306.0,64.4214,64.4575,64.2984,64.3418,40306.0
2016-04-05 14:00:00,88.93,88.94,88.67,88.7,38784.0,64.3201,64.3273,64.1321,64.1538,38784.0
2016-04-05 14:30:00,88.73,88.98,88.71,88.94,70495.0,64.1754,64.3563,64.161,64.3273,70495.0
2016-04-05 15:00:00,88.93,89.02,88.86,88.93,185022.0,64.3201,64.3852,64.2695,64.3201,185022.0
2016-04-05 15:30:00,88.94,88.96,88.65,88.81,207253.0,64.3273,64.3418,64.1176,64.2333,207253.0
2016-04-06 09:30:00,88.46,88.59,87.91,88.54,63210.0,63.9802,64.0742,63.5824,64.038,63210.0
2016-04-06 10:00:00,88.52,89.07,88.46,89.07,130138.0,64.0236,64.4214,63.9802,64.4214,130138.0
2016-04-06 10:30:00,89.12,89.31,88.91,89.28,137450.0,64.4575,64.5949,64.3056,64.5732,137450.0
2016-04-06 11:00:00,89.34,89.67,89.22,89.36,141414.0,64.6166,64.8553,64.5299,64.6311,141414.0
2016-04-06 11:30:00,89.38,89.42,89.03,89.03,99573.0,64.6456,64.6745,64.3924,64.3924,99573.0
2016-04-06 12:00:00,89.05,89.37,89.03,89.19,25666.0,64.4069,64.6383,64.3924,64.5082,25666.0
2016-04-06 12:30:00,89.16,89.2,88.87,89.07,24409.0,64.4865,64.5154,64.2767,64.4214,24409.0
2016-04-06 13:00:00,89.08,89.21,89.0,89.19,29442.0,64.4286,64.5226,64.3707,64.5082,29442.0
2016-04-06 13:30:00,89.18,89.19,88.99,89.06,35190.0,64.5009,64.5082,64.3635,64.4141,35190.0
2016-04-06 14:00:00,89.06,89.12,88.91,89.04,25297.0,64.4141,64.4575,64.3056,64.3997,25297.0
2016-04-06 14:30:00,89.05,89.46,88.91,89.46,45669.0,64.4069,64.7034,64.3056,64.7034,45669.0
2016-04-06 15:00:00,89.43,89.87,89.36,89.86,62405.0,64.6817,65.0,64.6311,64.9927,62405.0
2016-04-06 15:30:00,89.87,90.08,89.84,90.0,176483.0,65.0,65.1519,64.9783,65.094,176483.0
2016-04-07 09:30:00,89.53,90.28,89.36,90.21,21773.0,64.7541,65.2965,64.6311,65.2459,21773.0
2016-04-07 10:00:00,90.23,90.57,90.16,90.23,65856.0,65.2603,65.5063,65.2097,65.2603,65856.0
2016-04-07 10:30:00,90.19,90.34,90.17,90.25,47770.0,65.2314,65.3399,65.217,65.2748,47770.0
2016-04-07 11:00:00,90.28,90.45,90.08,90.09,47076.0,65.2965,65.4195,65.1519,65.1591,47076.0
2016-04-07 11:30:00,90.12,90.2,89.8,89.89,41525.0,65.1808,65.2387,64.9493,65.0144,41525.0
2016-04-07 12:00:00,89.86,89.89,89.78,89.85,25818.0,64.9927,65.0144,64.9349,64.9855,25818.0
2016-04-07 12:30:00,89.82,90.01,89.8,90.0,18543.0,64.9638,65.1012,64.9493,65.094,18543.0
2016-04-07 13:00:00,89.98,90.26,89.98,90.01,24147.0,65.0795,65.282,65.0795,65.1012,24147.0
2016-04-07 13:30:00,89.97,90.1,89.81,89.81,172804.0,65.0723,65.1663,64.9566,64.9566,172804.0
2016-04-07 14:00:00,89.8,89.86,89.6,89.83,73750.0,64.9493,64.9927,64.8047,64.971,73750.0
2016-04-07 14:30:00,89.85,89.99,89.82,89.87,34204.0,64.9855,65.0868,64.9638,65.0,34204.0
2016-04-07 15:00:00,89.85,90.0,89.85,89.93,42366.0,64.9855,65.094,64.9855,65.0434,42366.0
2016-04-07 15:30:00,89.95,90.08,89.79,90.05,135966.0,65.0578,65.1519,64.9421,65.1302,135966.0
2016-04-08 09:30:00,90.33,90.33,89.76,90.19,51125.0,65.3327,65.3327,64.9204,65.2314,51125.0
2016-04-08 10:00:00,90.2,90.26,89.93,90.19,49315.0,65.2387,65.282,65.0434,65.2314,49315.0
2016-04-08 10:30:00,90.2,90.38,90.1,90.18,29855.0,65.2387,65.3688,65.1663,65.2242,29855.0
2016-04-08 11:00:00,90.16,90.54,90.15,90.53,72485.0,65.2097,65.4846,65.2025,65.4773,72485.0
2016-04-08 11:30:00,90.47,90.65,90.27,90.58,22500.0,65.4339,65.5641,65.2893,65.5135,22500.0
2016-04-08 12:00:00,90.57,90.87,90.56,90.58,23262.0,65.5063,65.7232,65.499,65.5135,23262.0
2016-04-08 12:30:00,90.54,90.76,90.54,90.66,279507.0,65.4846,65.6437,65.4846,65.5714,279507.0
2016-04-08 13:00:00,90.65,90.67,90.51,90.6,59573.0,65.5641,65.5786,65.4629,65.528,59573.0
2016-04-08 13:30:00,90.6,90.71,90.56,90.65,55198.0,65.528,65.6075,65.499,65.5641,55198.0
2016-04-08 14:00:00,90.63,90.77,90.6,90.76,29717.0,65.5497,65.6509,65.528,65.6437,29717.0
2016-04-08 14:30:00,90.75,90.75,90.48,90.49,90902.0,65.6364,65.6364,65.4412,65.4484,90902.0
2016-04-08 15:00:00,90.49,90.62,90.45,90.53,64054.0,65.4484,65.5424,65.4195,65.4773,64054.0
2016-04-08 15:30:00,90.53,90.55,90.43,90.55,110688.0,65.4773,65.4918,65.405,65.4918,110688.0
2016-04-11 09:30:00,90.64,90.75,90.4,90.43,23317.0,65.5569,65.6364,65.3833,65.405,23317.0
2016-04-11 10:00:00,90.47,91.14,90.35,91.12,33124.0,65.4339,65.9185,65.3471,65.9041,33124.0
2016-04-11 10:30:00,91.13,91.13,90.56,90.59,25694.0,65.9113,65.9113,65.499,65.5207,25694.0
2016-04-11 11:00:00,90.57,90.66,90.11,90.22,22978.0,65.5063,65.5714,65.1736,65.2531,22978.0
2016-04-11 11:30:00,90.18,90.18,90.0,90.07,13316.0,65.2242,65.2242,65.094,65.1446,13316.0
2016-04-11 12:00:00,90.08,90.2,90.02,90.06,13301.0,65.1519,65.2387,65.1085,65.1374,13301.0
2016-04-11 12:30:00,90.04,90.31,90.01,90.29,15313.0,65.1229,65.3182,65.1012,65.3037,15313.0
2016-04-11 13:00:00,90.28,90.41,90.24,90.24,23049.0,65.2965,65.3905,65.2676,65.2676,23049.0
2016-04-11 13:30:00,90.22,90.34,90.19,90.31,14486.0,65.2531,65.3399,65.2314,65.3182,14486.0
2016-04-11 14:00:00,90.34,90.62,90.27,90.56,38794.0,65.3399,65.5424,65.2893,65.499,38794.0
2016-04-11 14:30:00,90.55,90.68,90.44,90.54,30930.0,65.4918,65.5858,65.4122,65.4846,30930.0
2016-04-11 15:00:00,90.54,90.6,90.5,90.55,24963.0,65.4846,65.528,65.4556,65.4918,24963.0
2016-04-11 15:30:00,90.56,90.63,90.41,90.42,98021.0,65.499,65.5497,65.3905,65.3978,98021.0
2016-04-12 09:30:00,90.58,90.96,90.41,90.9,77482.0,65.5135,65.7883,65.3905,65.7449,77482.0
2016-04-12 10:00:00,90.89,91.23,90.68,90.69,56273.0,65.7377,65.9836,65.5858,65.5931,56273.0
2016-04-12 10:30:00,90.81,91.23,90.28,90.94,148513.0,65.6798,65.9836,65.2965,65.7739,148513.0
2016-04-12 11:00:00,90.94,91.21,90.81,91.05,57463.0,65.7739,65.9692,65.6798,65.8534,57463.0
2016-04-12 11:30:00,91.05,91.49,90.99,91.49,186777.0,65.8534,66.1717,65.81,66.1717,186777.0
2016-04-12 12:00:00,91.52,91.52,91.16,91.3,23358.0,66.1934,66.1934,65.933,66.0342,23358.0
2016-04-12 12:30:00,91.3,91.35,91.04,91.17,27431.0,66.0342,66.0704,65.8462,65.9402,27431.0
2016-04-12 13:00:00,91.2,91.27,91.1,91.17,39330.0,65.9619,66.0125,65.8896,65.9402,39330.0
2016-04-12 13:30:00,91.15,91.26,91.04,91.26,24542.0,65.9258,66.0053,65.8462,66.0053,24542.0
2016-04-12 14:00:00,91.23,91.45,91.16,91.42,53946.0,65.9836,66.1427,65.933,66.121,53946.0
2016-04-12 14:30:00,91.42,91.53,91.34,91.35,45550.0,66.121,66.2006,66.0632,66.0704,45550.0
2016-04-12 15:00:00,91.34,91.5,91.23,91.3,60237.0,66.0632,66.1789,65.9836,66.0342,60237.0
2016-04-12 15:30:00,91.29,91.48,91.22,91.37,136785.0,66.027,66.1644,65.9764,66.0849,136785.0
2016-04-13 09:30:00,91.73,91.84,90.94,91.09,34233.0,66.3452,66.4248,65.7739,65.8824,34233.0
2016-04-13 10:00:00,91.04,91.34,90.73,91.02,60704.0,65.8462,66.0632,65.622,65.8317,60704.0
2016-04-13 10:30:00,91.03,91.34,91.03,91.28,81104.0,65.839,66.0632,65.839,66.0198,81104.0
2016-04-13 11:00:00,91.3,91.59,90.78,90.86,52963.0,66.0342,66.244,65.6581,65.716,52963.0
2016-04-13 11:30:00,90.93,91.0,90.67,90.76,26906.0,65.7666,65.8173,65.5786,65.6437,26906.0
2016-04-13 12:00:00,90.73,90.93,90.54,90.57,16388.0,65.622,65.7666,65.4846,65.5063,16388.0
2016-04-13 12:30:00,90.54,90.54,90.29,90.4,16932.0,65.4846,65.4846,65.3037,65.3833,16932.0
2016-04-13 13:00:00,90.39,90.39,90.25,90.3,35092.0,65.3761,65.3761,65.2748,65.311,35092.0
2016-04-13 13:30:00,90.31,90.44,90.3,90.37,26262.0,65.3182,65.4122,65.311,65.3616,26262.0
2016-04-13 14:00:00,90.37,90.39,89.96,90.01,79848.0,65.3616,65.3761,65.0651,65.1012,79848.0
2016-04-13 14:30:00,89.99,90.17,89.81,89.81,53178.0,65.0868,65.217,64.9566,64.9566,53178.0
2016-04-13 15:00:00,89.86,89.86,89.04,89.17,161184.0,64.9927,64.9927,64.3997,64.4937,161184.0
2016-04-13 15:30:00,89.15,89.2,88.81,89.16,358951.0,64.4792,64.5154,64.2333,64.4865,358951.0
2016-04-14 09:30:00,89.23,89.23,88.2,88.2,94083.0,64.5371,64.5371,63.7921,63.7921,94083.0
2016-04-14 10:00:00,88.25,88.29,86.95,87.2,283693.0,63.8283,63.8572,62.888,63.0689,283693.0
2016-04-14 10:30:00,87.2,87.23,86.71,87.14,136540.0,63.0689,63.0905,62.7145,63.0255,136540.0
2016-04-14 11:00:00,87.14,87.35,86.94,87.1,192616.0,63.0255,63.1773,62.8808,62.9965,192616.0
2016-04-14 11:30:00,87.12,87.34,86.8,86.99,163362.0,63.011,63.1701,62.7795,62.917,163362.0
2016-04-14 12:00:00,86.96,87.17,86.84,87.07,100514.0,62.8953,63.0472,62.8085,62.9748,100514.0
2016-04-14 12:30:00,87.09,87.61,87.05,87.44,86162.0,62.9893,63.3654,62.9604,63.2424,86162.0
2016-04-14 13:00:00,87.42,87.5,87.23,87.42,106071.0,63.228,63.2858,63.0905,63.228,106071.0
2016-04-14 13:30:00,87.43,87.73,87.4,87.64,86028.0,63.2352,63.4522,63.2135,63.3871,86028.0
2016-04-14 14:00:00,87.64,87.69,87.49,87.54,76694.0,63.3871,63.4233,63.2786,63.3148,76694.0
2016-04-14 14:30:00,87.54,87.7,87.49,87.67,62182.0,63.3148,63.4305,63.2786,63.4088,62182.0
2016-04-14 15:00:00,87.65,87.74,87.6,87.6,75194.0,63.3943,63.4594,63.3582,63.3582,75194.0
2016-04-14 15:30:00,87.6,87.68,87.49,87.61,209386.0,63.3582,63.416,63.2786,63.3654,209386.0
2016-04-15 09:30:00,87.37,87.84,87.04,87.3,64680.0,63.1918,63.5317,62.9531,63.1412,64680.0
2016-04-15 10:00:00,87.34,88.0,87.16,87.71,65735.0,63.1701,63.6475,63.0399,63.4377,65735.0
2016-04-15 10:30:00,87.76,87.99,87.68,87.89,38151.0,63.4739,63.6402,63.416,63.5679,38151.0
2016-04-15 11:00:00,87.9,88.01,87.77,88.0,42568.0,63.5751,63.6547,63.4811,63.6475,42568.0
2016-04-15 11:30:00,88.0,88.39,87.96,88.39,103219.0,63.6475,63.9295,63.6185,63.9295,103219.0
2016-04-15 12:00:00,88.37,88.84,88.36,88.84,46798.0,63.9151,64.255,63.9078,64.255,46798.0
2016-04-15 12:30:00,88.82,88.91,88.33,88.45,41561.0,64.2405,64.3056,63.8861,63.9729,41561.0
2016-04-15 13:00:00,88.45,88.46,88.12,88.17,53671.0,63.9729,63.9802,63.7343,63.7704,53671.0
2016-04-15 13:30:00,88.2,88.34,88.11,88.11,73500.0,63.7921,63.8934,63.727,63.727,73500.0
2016-04-15 14:00:00,88.1,88.14,87.93,87.99,87969.0,63.7198,63.7487,63.5968,63.6402,87969.0
2016-04-15 14:30:00,88.0,88.2,87.87,88.04,90153.0,63.6475,63.7921,63.5534,63.6764,90153.0
2016-04-15 15:00:00,88.03,88.16,87.71,87.72,102623.0,63.6692,63.7632,63.4377,63.445,102623.0
2016-04-15 15:30:00,87.72,88.02,87.54,87.96,281291.0,63.445,63.6619,63.3148,63.6185,281291.0
2016-04-18 09:30:00,87.7,88.23,87.65,87.76,18859.0,63.4305,63.8138,63.3943,63.4739,18859.0
2016-04-18 10:00:00,87.83,88.48,87.83,88.48,21199.0,63.5245,63.9946,63.5245,63.9946,21199.0
2016-04-18 10:30:00,88.47,88.55,88.29,88.43,16318.0,63.9874,64.0453,63.8572,63.9585,16318.0
2016-04-18 11:00:00,88.42,88.42,88.1,88.2,22633.0,63.9512,63.9512,63.7198,63.7921,22633.0
2016-04-18 11:30:00,88.19,88.24,87.95,88.16,28971.0,63.7849,63.821,63.6113,63.7632,28971.0
2016-04-18 12:00:00,88.16,88.24,88.03,88.12,15009.0,63.7632,63.821,63.6692,63.7343,15009.0
2016-04-18 12:30:00,88.16,88.34,88.16,88.25,14307.0,63.7632,63.8934,63.7632,63.8283,14307.0
2016-04-18 13:00:00,88.24,88.37,88.23,88.28,13075.0,63.821,63.9151,63.8138,63.85,13075.0
2016-04-18 13:30:00,88.28,88.5,88.27,88.43,17438.0,63.85,64.0091,63.8427,63.9585,17438.0
2016-04-18 14:00:00,88.43,88.43,88.26,88.34,41048.0,63.9585,63.9585,63.8355,63.8934,41048.0
2016-04-18 14:30:00,88.37,88.51,88.34,88.48,39788.0,63.9151,64.0163,63.8934,63.9946,39788.0
2016-04-18 15:00:00,88.48,88.51,88.37,88.44,33175.0,63.9946,64.0163,63.9151,63.9657,33175.0
2016-04-18 15:30:00,88.41,88.51,88.3,88.35,163323.0,63.944,64.0163,63.8644,63.9006,163323.0
2016-04-19 09:30:00,88.88,88.88,88.05,88.41,37921.0,64.2839,64.2839,63.6836,63.944,37921.0
2016-04-19 10:00:00,88.45,88.59,88.22,88.24,32934.0,63.9729,64.0742,63.8066,63.821,32934.0
2016-04-19 10:30:00,88.22,88.65,88.22,88.42,36093.0,63.8066,64.1176,63.8066,63.9512,36093.0
2016-04-19 11:00:00,88.44,88.7,88.44,88.5,24017.0,63.9657,64.1538,63.9657,64.0091,24017.0
2016-04-19 11:30:00,88.44,88.75,88.44,88.51,24761.0,63.9657,64.1899,63.9657,64.0163,24761.0
2016-04-19 12:00:00,88.53,88.6,88.35,88.51,35438.0,64.0308,64.0814,63.9006,64.0163,35438.0
2016-04-19 12:30:00,88.48,88.63,88.38,88.59,40771.0,63.9946,64.1031,63.9223,64.0742,40771.0
2016-04-19 13:00:00,88.64,88.78,88.54,88.73,20105.0,64.1104,64.2116,64.038,64.1754,20105.0
2016-04-19 13:30:00,88.71,88.89,88.66,88.67,26466.0,64.161,64.2912,64.1248,64.1321,26466.0
2016-04-19 14:00:00,88.67,88.71,88.56,88.65,34008.0,64.1321,64.161,64.0525,64.1176,34008.0
2016-04-19 14:30:00,88.67,88.73,88.58,88.72,23488.0,64.1321,64.1754,64.067,64.1682,23488.0
2016-04-19 15:00:00,88.7,88.77,88.61,88.69,35105.0,64.1538,64.2044,64.0887,64.1465,35105.0
2016-04-19 15:30:00,88.7,88.74,88.51,88.67,132552.0,64.1538,64.1827,64.0163,64.1321,132552.0
2016-04-20 09:30:00,88.81,88.9,87.96,88.14,24284.0,64.2333,64.2984,63.6185,63.7487,24284.0
2016-04-20 10:00:00,88.22,88.36,88.1,88.13,39533.0,63.8066,63.9078,63.7198,63.7415,39533.0
2016-04-20 10:30:00,88.11,88.17,87.79,87.85,39790.0,63.727,63.7704,63.4956,63.539,39790.0
2016-04-20 11:00:00,87.9,88.24,87.84,88.23,26242.0,63.5751,63.821,63.5317,63.8138,26242.0
2016-04-20 11:30:00,88.21,88.23,87.98,88.07,45177.0,63.7994,63.8138,63.633,63.6981,45177.0
2016-04-20 12:00:00,88.07,88.14,87.99,88.11,20782.0,63.6981,63.7487,63.6402,63.727,20782.0
2016-04-20 12:30:00,88.07,88.25,88.05,88.2,27317.0,63.6981,63.8283,63.6836,63.7921,27317.0
2016-04-20 13:00:00,88.2,88.23,88.04,88.22,38731.0,63.7921,63.8138,63.6764,63.8066,38731.0
2016-04-20 13:30:00,88.22,88.31,88.14,88.22,32570.0,63.8066,63.8717,63.7487,63.8066,32570.0
2016-04-20 14:00:00,88.23,88.23,87.95,87.98,45271.0,63.8138,63.8138,63.6113,63.633,45271.0
2016-04-20 14:30:00,87.99,88.06,87.92,87.93,23519.0,63.6402,63.6909,63.5896,63.5968,23519.0
2016-04-20 15:00:00,87.94,87.94,87.49,87.52,47766.0,63.6041,63.6041,63.2786,63.3003,47766.0
2016-04-20 15:30:00,87.48,87.53,86.92,87.07,178027.0,63.2714,63.3075,62.8663,62.9748,178027.0
2016-04-21 09:30:00,87.1,87.17,86.1,86.57,71540.0,62.9965,63.0472,62.2733,62.6132,71540.0
2016-04-21 10:00:00,86.53,87.13,86.41,86.9,34658.0,62.5843,63.0182,62.4975,62.8519,34658.0
2016-04-21 10:30:00,86.95,87.25,86.65,87.23,43031.0,62.888,63.105,62.6711,63.0905,43031.0
2016-04-21 11:00:00,87.29,87.4,87.17,87.39,53886.0,63.1339,63.2135,63.0472,63.2063,53886.0
2016-04-21 11:30:00,87.41,87.41,87.19,87.33,67173.0,63.2207,63.2207,63.0616,63.1629,67173.0
2016-04-21 12:00:00,87.29,87.38,86.72,86.79,45632.0,63.1339,63.199,62.7217,62.7723,45632.0
2016-04-21 12:30:00,86.77,86.82,86.47,86.6,20813.0,62.7578,62.794,62.5409,62.6349,20813.0
2016-04-21 13:00:00,86.61,86.67,86.18,86.22,29084.0,62.6421,62.6855,62.3311,62.3601,29084.0
2016-04-21 13:30:00,86.22,86.22,85.74,85.84,50273.0,62.3601,62.3601,62.0129,62.0852,50273.0
2016-04-21 14:00:00,85.82,85.89,85.6,85.84,96000.0,62.0707,62.1214,61.9116,62.0852,96000.0
2016-04-21 14:30:00,85.84,85.85,85.5,85.63,54080.0,62.0852,62.0924,61.8393,61.9333,54080.0
2016-04-21 15:00:00,85.64,85.93,85.61,85.88,52996.0,61.9406,62.1503,61.9189,62.1141,52996.0
2016-04-21 15:30:00,85.86,85.9,85.59,85.62,140200.0,62.0997,62.1286,61.9044,61.9261,140200.0
2016-04-22 09:30:00,85.72,86.61,85.71,86.29,45433.0,61.9984,62.6421,61.9912,62.4107,45433.0
2016-04-22 10:00:00,86.38,86.52,86.18,86.3,14294.0,62.4758,62.577,62.3311,62.4179,14294.0
2016-04-22 10:30:00,86.22,86.3,85.88,86.02,19104.0,62.3601,62.4179,62.1141,62.2154,19104.0
2016-04-22 11:00:00,86.01,86.19,85.83,86.15,18206.0,62.2082,62.3384,62.078,62.3094,18206.0
2016-04-22 11:30:00,86.12,86.24,85.91,86.08,17970.0,62.2877,62.3745,62.1358,62.2588,17970.0
2016-04-22 12:00:00,86.02,86.09,85.93,85.99,14519.0,62.2154,62.266,62.1503,62.1937,14519.0
2016-04-22 12:30:00,85.96,86.17,85.93,86.04,20658.0,62.172,62.3239,62.1503,62.2299,20658.0
2016-04-22 13:00:00,86.06,86.19,86.03,86.08,26524.0,62.2443,62.3384,62.2226,62.2588,26524.0
2016-04-22 13:30:00,86.11,86.44,86.01,86.44,66686.0,62.2805,62.5192,62.2082,62.5192,66686.0
2016-04-22 14:00:00,86.42,86.5,86.29,86.42,31558.0,62.5047,62.5626,62.4107,62.5047,31558.0
2016-04-22 14:30:00,86.39,86.45,86.23,86.3,23290.0,62.483,62.5264,62.3673,62.4179,23290.0
2016-04-22 15:00:00,86.33,86.35,86.2,86.3,38633.0,62.4396,62.4541,62.3456,62.4179,38633.0
2016-04-22 15:30:00,86.3,86.4,86.15,86.17,122088.0,62.4179,62.4902,62.3094,62.3239,122088.0
2016-04-25 09:30:00,86.58,86.85,86.48,86.85,95909.0,62.6204,62.8157,62.5481,62.8157,95909.0
2016-04-25 10:00:00,86.77,86.99,86.63,86.85,37863.0,62.7578,62.917,62.6566,62.8157,37863.0
2016-04-25 10:30:00,86.82,87.01,86.67,86.99,33514.0,62.794,62.9314,62.6855,62.917,33514.0
2016-04-25 11:00:00,87.0,87.09,86.75,86.95,35369.0,62.9242,62.9893,62.7434,62.888,35369.0
2016-04-25 11:30:00,86.97,87.19,86.81,86.84,39891.0,62.9025,63.0616,62.7868,62.8085,39891.0
2016-04-25 12:00:00,86.81,86.99,86.81,86.93,15262.0,62.7868,62.917,62.7868,62.8736,15262.0
2016-04-25 12:30:00,86.96,87.27,86.91,87.13,19963.0,62.8953,63.1195,62.8591,63.0182,19963.0
2016-04-25 13:00:00,87.1,87.29,87.1,87.19,44895.0,62.9965,63.1339,62.9965,63.0616,44895.0
2016-04-25 13:30:00,87.15,87.21,87.03,87.07,32050.0,63.0327,63.0761,62.9459,62.9748,32050.0
2016-04-25 14:00:00,87.08,87.09,86.92,87.01,34919.0,62.9821,62.9893,62.8663,62.9314,34919.0
2016-04-25 14:30:00,87.01,87.12,86.95,87.12,36852.0,62.9314,63.011,62.888,63.011,36852.0
2016-04-25 15:00:00,87.12,87.13,86.98,87.09,39336.0,63.011,63.0182,62.9097,62.9893,39336.0
2016-04-25 15:30:00,87.09,87.4,87.09,87.4,146904.0,62.9893,63.2135,62.9893,63.2135,146904.0
2016-04-26 09:30:00,87.69,88.14,87.27,87.99,43436.0,63.4233,63.7487,63.1195,63.6402,43436.0
2016-04-26 10:00:00,87.98,88.12,87.68,87.77,25791.0,63.633,63.7343,63.416,63.4811,25791.0
2016-04-26 10:30:00,87.76,87.94,87.59,87.73,38650.0,63.4739,63.6041,63.3509,63.4522,38650.0
2016-04-26 11:00:00,87.72,88.0,87.65,87.91,81087.0,63.445,63.6475,63.3943,63.5824,81087.0
2016-04-26 11:30:00,87.92,88.25,87.85,88.04,56914.0,63.5896,63.8283,63.539,63.6764,56914.0
2016-04-26 12:00:00,88.02,88.08,87.54,87.57,40569.0,63.6619,63.7053,63.3148,63.3365,40569.0
2016-04-26 12:30:00,87.58,87.68,87.4,87.5,22679.0,63.3437,63.416,63.2135,63.2858,22679.0
2016-04-26 13:00:00,87.49,87.61,87.4,87.54,53523.0,63.2786,63.3654,63.2135,63.3148,53523.0
2016-04-26 13:30:00,87.52,87.55,87.42,87.43,63855.0,63.3003,63.322,63.228,63.2352,63855.0
2016-04-26 14:00:00,87.43,87.52,87.23,87.35,73395.0,63.2352,63.3003,63.0905,63.1773,73395.0
2016-04-26 14:30:00,87.32,87.42,87.3,87.39,63198.0,63.1556,63.228,63.1412,63.2063,63198.0
2016-04-26 15:00:00,87.39,87.45,87.03,87.15,154152.0,63.2063,63.2497,62.9459,63.0327,154152.0
2016-04-26 15:30:00,87.18,87.45,87.13,87.45,135209.0,63.0544,63.2497,63.0182,63.2497,135209.0
2016-04-27 09:30:00,87.4,87.68,87.01,87.02,39322.0,63.2135,63.416,62.9314,62.9387,39322.0
2016-04-27 10:00:00,87.08,87.55,87.05,87.31,37978.0,62.9821,63.322,62.9604,63.1484,37978.0
2016-04-27 10:30:00,87.29,87.56,87.23,87.46,44075.0,63.1339,63.3292,63.0905,63.2569,44075.0
2016-04-27 11:00:00,87.43,87.43,87.09,87.33,57512.0,63.2352,63.2352,62.9893,63.1629,57512.0
2016-04-27 11:30:00,87.36,87.55,87.22,87.33,31652.0,63.1846,63.322,63.0833,63.1629,31652.0
2016-04-27 12:00:00,87.35,87.7,87.31,87.4,18393.0,63.1773,63.4305,63.1484,63.2135,18393.0
2016-04-27 12:30:00,87.42,87.67,87.38,87.61,30691.0,63.228,63.4088,63.199,63.3654,30691.0
2016-04-27 13:00:00,87.63,87.63,87.3,87.34,26816.0,63.3799,63.3799,63.1412,63.1701,26816.0
2016-04-27 13:30:00,87.3,87.45,87.3,87.36,18916.0,63.1412,63.2497,63.1412,63.1846,18916.0
2016-04-27 14:00:00,87.34,87.84,86.93,87.78,55068.0,63.1701,63.5317,62.8736,63.4883,55068.0
2016-04-27 14:30:00,87.78,87.93,87.57,87.64,34170.0,63.4883,63.5968,63.3365,63.3871,34170.0
2016-04-27 15:00:00,87.65,87.87,87.63,87.83,35633.0,63.3943,63.5534,63.3799,63.5245,35633.0
2016-04-27 15:30:00,87.84,87.91,87.59,87.63,101092.0,63.5317,63.5824,63.3509,63.3799,101092.0
2016-04-28 09:30:00,87.29,88.12,87.24,87.78,38933.0,63.1339,63.7343,63.0978,63.4883,38933.0
2016-04-28 10:00:00,87.74,88.03,87.52,88.01,48734.0,63.4594,63.6692,63.3003,63.6547,48734.0
2016-04-28 10:30:00,87.95,88.32,87.78,88.32,59230.0,63.6113,63.8789,63.4883,63.8789,59230.0
2016-04-28 11:00:00,88.33,88.42,87.92,88.15,39020.0,63.8861,63.9512,63.5896,63.756,39020.0
2016-04-28 11:30:00,88.15,88.25,87.98,88.0,32701.0,63.756,63.8283,63.633,63.6475,32701.0
2016-04-28 12:00:00,88.05,88.2,88.0,88.04,41123.0,63.6836,63.7921,63.6475,63.6764,41123.0
2016-04-28 12:30:00,88.01,88.25,88.0,88.15,34813.0,63.6547,63.8283,63.6475,63.756,34813.0
2016-04-28 13:00:00,88.13,88.18,87.93,87.97,57878.0,63.7415,63.7777,63.5968,63.6258,57878.0
2016-04-28 13:30:00,87.94,88.22,87.94,88.19,46813.0,63.6041,63.8066,63.6041,63.7849,46813.0
2016-04-28 14:00:00,88.22,88.39,88.08,88.36,64213.0,63.8066,63.9295,63.7053,63.9078,64213.0
2016-04-28 14:30:00,88.36,88.39,88.1,88.13,63460.0,63.9078,63.9295,63.7198,63.7415,63460.0
2016-04-28 15:00:00,88.1,88.12,87.52,87.96,100867.0,63.7198,63.7343,63.3003,63.6185,100867.0
2016-04-28 15:30:00,87.98,88.17,87.87,88.09,158980.0,63.633,63.7704,63.5534,63.7126,158980.0
2016-04-29 09:30:00,90.66,91.5,87.66,88.6,99234.0,65.5714,66.1789,63.4016,64.0814,99234.0
2016-04-29 10:00:00,88.59,89.23,88.29,88.75,83284.0,64.0742,64.5371,63.8572,64.1899,83284.0
2016-04-29 10:30:00,88.71,88.82,88.06,88.23,76450.0,64.161,64.2405,63.6909,63.8138,76450.0
2016-04-29 11:00:00,88.22,88.23,87.53,88.19,58465.0,63.8066,63.8138,63.3075,63.7849,58465.0
2016-04-29 11:30:00,88.23,88.27,87.28,87.3,58129.0,63.8138,63.8427,63.1267,63.1412,58129.0
2016-04-29 12:00:00,87.33,87.86,87.18,87.7,26468.0,63.1629,63.5462,63.0544,63.4305,26468.0
2016-04-29 12:30:00,87.81,88.14,87.51,87.89,32376.0,63.51,63.7487,63.2931,63.5679,32376.0
2016-04-29 13:00:00,87.89,88.43,87.88,87.9,46104.0,63.5679,63.9585,63.5607,63.5751,46104.0
2016-04-29 13:30:00,87.91,87.98,87.61,87.64,30283.0,63.5824,63.633,63.3654,63.3871,30283.0
2016-04-29 14:00:00,87.64,88.06,87.55,88.01,40132.0,63.3871,63.6909,63.322,63.6547,40132.0
2016-04-29 14:30:00,87.99,88.07,87.68,87.82,55549.0,63.6402,63.6981,63.416,63.5173,55549.0
2016-04-29 15:00:00,87.85,88.19,87.77,88.0,85226.0,63.539,63.7849,63.4811,63.6475,85226.0
2016-04-29 15:30:00,88.01,88.14,87.67,88.01,199513.0,63.6547,63.7487,63.4088,63.6547,199513.0
2016-05-02 09:30:00,88.38,88.88,88.02,88.61,32253.0,63.9223,64.2839,63.6619,64.0887,32253.0
2016-05-02 10:00:00,88.6,88.88,88.43,88.81,37018.0,64.0814,64.2839,63.9585,64.2333,37018.0
2016-05-02 10:30:00,88.82,88.94,88.6,88.81,32122.0,64.2405,64.3273,64.0814,64.2333,32122.0
2016-05-02 11:00:00,88.81,89.11,88.63,88.87,42053.0,64.2333,64.4503,64.1031,64.2767,42053.0
2016-05-02 11:30:00,88.9,89.1,88.73,88.76,36771.0,64.2984,64.4431,64.1754,64.1971,36771.0
2016-05-02 12:00:00,88.76,88.77,88.36,88.38,48936.0,64.1971,64.2044,63.9078,63.9223,48936.0
2016-05-02 12:30:00,88.4,88.72,88.37,88.65,29901.0,63.9368,64.1682,63.9151,64.1176,29901.0
2016-05-02 13:00:00,88.66,88.77,88.41,88.6,81763.0,64.1248,64.2044,63.944,64.0814,81763.0
2016-05-02 13:30:00,88.57,88.75,88.49,88.71,81954.0,64.0597,64.1899,64.0019,64.161,81954.0
2016-05-02 14:00:00,88.69,88.92,88.6,88.64,91139.0,64.1465,64.3129,64.0814,64.1104,91139.0
2016-05-02 14:30:00,88.66,89.3,88.64,89.08,44407.0,64.1248,64.5877,64.1104,64.4286,44407.0
2016-05-02 15:00:00,89.09,89.32,89.07,89.32,79292.0,64.4358,64.6022,64.4214,64.6022,79292.0
2016-05-02 15:30:00,89.32,89.6,89.23,89.46,147367.0,64.6022,64.8047,64.5371,64.7034,147367.0
2016-05-03 09:30:00,89.22,89.5,88.93,89.07,45110.0,64.5299,64.7324,64.3201,64.4214,45110.0
2016-05-03 10:00:00,89.08,89.3,88.8,88.93,67438.0,64.4286,64.5877,64.2261,64.3201,67438.0
2016-05-03 10:30:00,88.95,89.16,88.81,88.99,73370.0,64.3346,64.4865,64.2333,64.3635,73370.0
2016-05-03 11:00:00,88.97,88.97,88.53,88.53,35167.0,64.349,64.349,64.0308,64.0308,35167.0
2016-05-03 11:30:00,88.53,89.07,88.5,89.0,45579.0,64.0308,64.4214,64.0091,64.3707,45579.0
2016-05-03 12:00:00,88.96,89.06,88.79,88.87,30230.0,64.3418,64.4141,64.2188,64.2767,30230.0
2016-05-03 12:30:00,88.89,89.0,88.81,88.94,21629.0,64.2912,64.3707,64.2333,64.3273,21629.0
2016-05-03 13:00:00,88.96,89.09,88.94,89.09,44722.0,64.3418,64.4358,64.3273,64.4358,44722.0
2016-05-03 13:30:00,89.13,89.5,89.13,89.43,41129.0,64.4648,64.7324,64.4648,64.6817,41129.0
2016-05-03 14:00:00,89.41,89.45,89.27,89.35,46171.0,64.6673,64.6962,64.566,64.6239,46171.0
2016-05-03 14:30:00,89.38,89.5,89.32,89.33,43982.0,64.6456,64.7324,64.6022,64.6094,43982.0
2016-05-03 15:00:00,89.33,89.34,89.19,89.26,60679.0,64.6094,64.6166,64.5082,64.5588,60679.0
2016-05-03 15:30:00,89.25,89.41,89.03,89.33,108163.0,64.5515,64.6673,64.3924,64.6094,108163.0
2016-05-04 09:30:00,88.84,89.8,88.84,89.77,42344.0,64.255,64.9493,64.255,64.9276,42344.0
2016-05-04 10:00:00,89.76,89.82,89.48,89.56,44075.0,64.9204,64.9638,64.7179,64.7758,44075.0
2016-05-04 10:30:00,89.57,89.98,89.52,89.98,47296.0,64.783,65.0795,64.7468,65.0795,47296.0
2016-05-04 11:00:00,89.94,90.29,89.9,90.19,43135.0,65.0506,65.3037,65.0217,65.2314,43135.0
2016-05-04 11:30:00,90.2,90.51,90.02,90.44,51379.0,65.2387,65.4629,65.1085,65.4122,51379.0
2016-05-04 12:00:00,90.37,90.74,90.36,90.73,23241.0,65.3616,65.6292,65.3544,65.622,23241.0
2016-05-04 12:30:00,90.74,90.92,90.6,90.73,23494.0,65.6292,65.7594,65.528,65.622,23494.0
2016-05-04 13:00:00,90.7,91.02,90.6,90.91,81388.0,65.6003,65.8317,65.528,65.7522,81388.0
2016-05-04 13:30:00,90.91,91.11,90.86,91.01,41278.0,65.7522,65.8968,65.716,65.8245,41278.0
2016-05-04 14:00:00,91.05,91.14,90.84,91.05,41028.0,65.8534,65.9185,65.7015,65.8534,41028.0
2016-05-04 14:30:00,91.03,91.26,91.01,91.17,24763.0,65.839,66.0053,65.8245,65.9402,24763.0
2016-05-04 15:00:00,91.17,91.28,91.07,91.25,42776.0,65.9402,66.0198,65.8679,65.9981,42776.0
2016-05-04 15:30:00,91.25,91.58,91.15,91.42,172891.0,65.9981,66.2368,65.9258,66.121,172891.0
2016-05-05 09:30:00,91.32,92.25,90.78,91.43,114489.0,66.0487,66.7213,65.6581,66.1283,114489.0
2016-05-05 10:00:00,91.48,91.74,91.26,91.42,41433.0,66.1644,66.3525,66.0053,66.121,41433.0
2016-05-05 10:30:00,91.4,91.61,91.26,91.31,36252.0,66.1066,66.2585,66.0053,66.0415,36252.0
2016-05-05 11:00:00,91.3,91.5,91.25,91.28,35498.0,66.0342,66.1789,65.9981,66.0198,35498.0
2016-05-05 11:30:00,91.34,91.59,91.26,91.55,29315.0,66.0632,66.244,66.0053,66.2151,29315.0
2016-05-05 12:00:00,91.53,91.54,91.39,91.48,17355.0,66.2006,66.2078,66.0993,66.1644,17355.0
2016-05-05 12:30:00,91.46,91.46,91.25,91.33,17767.0,66.15,66.15,65.9981,66.0559,17767.0
2016-05-05 13:00:00,91.36,91.41,91.18,91.22,27056.0,66.0776,66.1138,65.9475,65.9764,27056.0
2016-05-05 13:30:00,91.19,91.38,91.17,91.35,32763.0,65.9547,66.0921,65.9402,66.0704,32763.0
2016-05-05 14:00:00,91.31,91.35,91.24,91.31,31450.0,66.0415,66.0704,65.9908,66.0415,31450.0
2016-05-05 14:30:00,91.32,91.49,91.24,91.4,39137.0,66.0487,66.1717,65.9908,66.1066,39137.0
2016-05-05 15:00:00,91.41,91.41,91.21,91.41,55875.0,66.1138,66.1138,65.9692,66.1138,55875.0
2016-05-05 15:30:00,91.44,91.52,91.35,91.44,146091.0,66.1355,66.1934,66.0704,66.1355,146091.0
2016-05-06 09:30:00,91.2,91.65,90.92,91.46,36867.0,65.9619,66.2874,65.7594,66.15,36867.0
2016-05-06 10:00:00,91.41,91.42,90.86,91.21,53054.0,66.1138,66.121,65.716,65.9692,53054.0
2016-05-06 10:30:00,91.15,91.68,91.09,91.45,56155.0,65.9258,66.3091,65.8824,66.1427,56155.0
2016-05-06 11:00:00,91.41,91.53,91.15,91.49,33217.0,66.1138,66.2006,65.9258,66.1717,33217.0
2016-05-06 11:30:00,91.5,91.63,91.31,91.5,72427.0,66.1789,66.2729,66.0415,66.1789,72427.0
2016-05-06 12:00:00,91.52,91.55,91.44,91.52,34400.0,66.1934,66.2151,66.1355,66.1934,34400.0
2016-05-06 12:30:00,91.51,91.73,91.48,91.73,29490.0,66.1861,66.3452,66.1644,66.3452,29490.0
2016-05-06 13:00:00,91.7,92.13,91.7,92.1,30240.0,66.3236,66.6346,66.3236,66.6129,30240.0
2016-05-06 13:30:00,92.07,92.13,91.83,92.13,27197.0,66.5912,66.6346,66.4176,66.6346,27197.0
2016-05-06 14:00:00,92.11,92.27,92.11,92.23,39949.0,66.6201,66.7358,66.6201,66.7069,39949.0
2016-05-06 14:30:00,92.24,92.45,92.19,92.37,59747.0,66.7141,66.866,66.678,66.8081,59747.0
2016-05-06 15:00:00,92.4,92.63,92.14,92.24,139245.0,66.8298,66.9962,66.6418,66.7141,139245.0
2016-05-06 15:30:00,92.25,92.29,91.9,92.16,277558.0,66.7213,66.7503,66.4682,66.6563,277558.0
2016-05-09 09:30:00,92.27,92.59,91.92,91.97,87870.0,66.7358,66.9673,66.4827,66.5188,87870.0
2016-05-09 10:00:00,92.01,92.33,91.98,92.01,65484.0,66.5478,66.7792,66.5261,66.5478,65484.0
2016-05-09 10:30:00,92.01,92.28,91.9,92.11,40892.0,66.5478,66.743,66.4682,66.6201,40892.0
2016-05-09 11:00:00,92.12,92.17,91.73,91.78,35044.0,66.6273,66.6635,66.3452,66.3814,35044.0
2016-05-09 11:30:00,91.79,91.99,91.7,91.95,119011.0,66.3886,66.5333,66.3236,66.5044,119011.0
2016-05-09 12:00:00,91.96,92.44,91.95,92.43,28955.0,66.5116,66.8588,66.5044,66.8515,28955.0
2016-05-09 12:30:00,92.46,92.68,92.36,92.62,33902.0,66.8732,67.0324,66.8009,66.989,33902.0
2016-05-09 13:00:00,92.66,92.91,92.6,92.87,20649.0,67.0179,67.1987,66.9745,67.1698,20649.0
2016-05-09 13:30:00,92.78,92.87,92.67,92.81,37434.0,67.1047,67.1698,67.0251,67.1264,37434.0
2016-05-09 14:00:00,92.81,93.04,92.8,92.94,36736.0,67.1264,67.2927,67.1191,67.2204,36736.0
2016-05-09 14:30:00,92.91,93.2,92.88,93.2,22685.0,67.1987,67.4085,67.177,67.4085,22685.0
2016-05-09 15:00:00,93.17,93.25,93.08,93.08,23537.0,67.3868,67.4446,67.3217,67.3217,23537.0
2016-05-09 15:30:00,93.1,93.16,92.9,93.16,280381.0,67.3361,67.3795,67.1915,67.3795,280381.0
2016-05-10 09:30:00,93.19,93.43,92.76,92.97,120379.0,67.4012,67.5748,67.0902,67.2421,120379.0
2016-05-10 10:00:00,92.93,93.34,92.85,93.3,38751.0,67.2132,67.5097,67.1553,67.4808,38751.0
2016-05-10 10:30:00,93.27,93.53,93.23,93.31,34525.0,67.4591,67.6471,67.4301,67.488,34525.0
2016-05-10 11:00:00,93.31,93.44,93.03,93.05,136627.0,67.488,67.582,67.2855,67.3,136627.0
2016-05-10 11:30:00,93.04,93.19,93.02,93.07,55841.0,67.2927,67.4012,67.2783,67.3144,55841.0
2016-05-10 12:00:00,93.07,93.19,92.85,92.85,93280.0,67.3144,67.4012,67.1553,67.1553,93280.0
2016-05-10 12:30:00,92.83,93.07,92.78,93.0,36932.0,67.1408,67.3144,67.1047,67.2638,36932.0
2016-05-10 13:00:00,93.05,93.21,92.99,93.2,27545.0,67.3,67.4157,67.2566,67.4085,27545.0
2016-05-10 13:30:00,93.22,93.37,93.15,93.29,50921.0,67.4229,67.5314,67.3723,67.4735,50921.0
2016-05-10 14:00:00,93.3,93.35,93.25,93.31,68393.0,67.4808,67.5169,67.4446,67.488,68393.0
2016-05-10 14:30:00,93.31,93.38,93.26,93.32,60021.0,67.488,67.5386,67.4518,67.4952,60021.0
2016-05-10 15:00:00,93.31,93.37,93.19,93.26,46691.0,67.488,67.5314,67.4012,67.4518,46691.0
2016-05-10 15:30:00,93.25,93.64,93.18,93.63,121198.0,67.4446,67.7267,67.394,67.7195,121198.0
2016-05-11 09:30:00,93.22,93.74,93.03,93.53,73434.0,67.4229,67.799,67.2855,67.6471,73434.0
2016-05-11 10:00:00,93.52,93.66,93.19,93.56,26660.0,67.6399,67.7412,67.4012,67.6688,26660.0
2016-05-11 10:30:00,93.64,93.75,93.34,93.43,46969.0,67.7267,67.8062,67.5097,67.5748,46969.0
2016-05-11 11:00:00,93.42,93.5,92.97,93.08,81507.0,67.5676,67.6254,67.2421,67.3217,81507.0
2016-05-11 11:30:00,92.97,93.11,92.51,92.65,53190.0,67.2421,67.3434,66.9094,67.0107,53190.0
2016-05-11 12:00:00,92.7,93.04,92.53,92.94,47454.0,67.0468,67.2927,66.9239,67.2204,47454.0
2016-05-11 12:30:00,92.97,93.16,92.92,93.09,54227.0,67.2421,67.3795,67.2059,67.3289,54227.0
2016-05-11 13:00:00,93.09,93.22,93.03,93.16,13454.0,67.3289,67.4229,67.2855,67.3795,13454.0
2016-05-11 13:30:00,93.21,93.26,93.05,93.14,18254.0,67.4157,67.4518,67.3,67.3651,18254.0
2016-05-11 14:00:00,93.15,93.2,93.05,93.17,23245.0,67.3723,67.4085,67.3,67.3868,23245.0
2016-05-11 14:30:00,93.17,93.29,93.05,93.1,21442.0,67.3868,67.4735,67.3,67.3361,21442.0
2016-05-11 15:00:00,93.1,93.38,93.05,93.33,60956.0,67.3361,67.5386,67.3,67.5025,60956.0
2016-05-11 15:30:00,93.36,93.39,92.95,93.0,212590.0,67.5242,67.5459,67.2276,67.2638,212590.0
2016-05-12 09:30:00,93.26,93.56,92.85,93.43,53544.0,67.4518,67.6688,67.1553,67.5748,53544.0
2016-05-12 10:00:00,93.36,93.44,93.21,93.27,17307.0,67.5242,67.582,67.4157,67.4591,17307.0
2016-05-12 10:30:00,93.22,93.5,93.17,93.33,68274.0,67.4229,67.6254,67.3868,67.5025,68274.0
2016-05-12 11:00:00,93.31,93.74,93.18,93.53,73451.0,67.488,67.799,67.394,67.6471,73451.0
2016-05-12 11:30:00,93.56,93.83,93.42,93.77,20306.0,67.6688,67.8641,67.5676,67.8207,20306.0
2016-05-12 12:00:00,93.77,93.9,93.57,93.85,36798.0,67.8207,67.9147,67.6761,67.8786,36798.0
2016-05-12 12:30:00,93.83,94.18,93.83,94.06,26180.0,67.8641,68.1173,67.8641,68.0305,26180.0
2016-05-12 13:00:00,94.09,94.48,94.0,94.41,82153.0,68.0522,68.3342,67.9871,68.2836,82153.0
2016-05-12 13:30:00,94.37,94.51,94.1,94.42,55232.0,68.2547,68.3559,68.0594,68.2908,55232.0
2016-05-12 14:00:00,94.4,95.02,94.38,95.02,44239.0,68.2764,68.7248,68.2619,68.7248,44239.0
2016-05-12 14:30:00,95.07,95.07,94.83,95.05,50143.0,68.761,68.761,68.5874,68.7465,50143.0
2016-05-12 15:00:00,95.0,95.01,94.66,94.66,73385.0,68.7103,68.7176,68.4644,68.4644,73385.0
2016-05-12 15:30:00,94.66,94.72,94.49,94.7,95287.0,68.4644,68.5078,68.3415,68.4934,95287.0
2016-05-13 09:30:00,94.89,94.96,93.33,93.61,68854.0,68.6308,68.6814,67.5025,67.705,68854.0
2016-05-13 10:00:00,93.68,93.72,93.38,93.55,54792.0,67.7556,67.7846,67.5386,67.6616,54792.0
2016-05-13 10:30:00,93.59,93.84,93.46,93.66,41111.0,67.6905,67.8713,67.5965,67.7412,41111.0
2016-05-13 11:00:00,93.65,93.77,93.49,93.62,33537.0,67.7339,67.8207,67.6182,67.7122,33537.0
2016-05-13 11:30:00,93.59,93.89,93.59,93.8,34854.0,67.6905,67.9075,67.6905,67.8424,34854.0
2016-05-13 12:00:00,93.77,93.89,93.66,93.84,26997.0,67.8207,67.9075,67.7412,67.8713,26997.0
2016-05-13 12:30:00,93.84,94.1,93.83,94.1,32283.0,67.8713,68.0594,67.8641,68.0594,32283.0
2016-05-13 13:00:00,94.08,94.24,93.95,93.99,49132.0,68.0449,68.1606,67.9509,67.9798,49132.0
2016-05-13 13:30:00,93.99,94.12,93.95,93.97,35491.0,67.9798,68.0739,67.9509,67.9654,35491.0
2016-05-13 14:00:00,93.97,94.05,93.95,93.95,31503.0,67.9654,68.0232,67.9509,67.9509,31503.0
2016-05-13 14:30:00,93.95,94.11,93.81,94.06,53073.0,67.9509,68.0666,67.8496,68.0305,53073.0
2016-05-13 15:00:00,94.05,94.15,93.94,94.04,36954.0,68.0232,68.0956,67.9437,68.016,36954.0
2016-05-13 15:30:00,94.02,94.42,93.98,94.41,161876.0,68.0015,68.2908,67.9726,68.2836,161876.0
2016-05-16 09:30:00,97.55,97.72,95.95,96.55,859872.0,70.5547,70.6776,69.3974,69.8314,859872.0
2016-05-16 10:00:00,96.59,97.07,96.36,96.84,316768.0,69.8603,70.2075,69.694,70.0411,316768.0
2016-05-16 10:30:00,96.84,97.89,96.84,97.57,442032.0,70.0411,70.8006,70.0411,70.5691,442032.0
2016-05-16 11:00:00,97.58,97.85,97.42,97.77,229466.0,70.5764,70.7716,70.4606,70.7138,229466.0
2016-05-16 11:30:00,97.77,98.01,97.59,97.59,232898.0,70.7138,70.8874,70.5836,70.5836,232898.0
2016-05-16 12:00:00,97.61,97.82,97.55,97.71,168770.0,70.5981,70.7499,70.5547,70.6704,168770.0
2016-05-16 12:30:00,97.69,98.17,97.69,98.14,183789.0,70.6559,71.0031,70.6559,70.9814,183789.0
2016-05-16 13:00:00,98.15,98.49,98.13,98.22,222049.0,70.9886,71.2345,70.9742,71.0393,222049.0
2016-05-16 13:30:00,98.22,98.23,97.66,97.97,160052.0,71.0393,71.0465,70.6342,70.8584,160052.0
2016-05-16 14:00:00,97.98,98.24,97.89,97.96,183462.0,70.8657,71.0537,70.8006,70.8512,183462.0
2016-05-16 14:30:00,97.98,98.13,97.9,97.97,169635.0,70.8657,70.9742,70.8078,70.8584,169635.0
2016-05-16 15:00:00,97.97,98.08,97.73,97.94,237413.0,70.8584,70.938,70.6848,70.8367,237413.0
2016-05-16 15:30:00,97.94,98.01,97.07,97.28,814325.0,70.8367,70.8874,70.2075,70.3594,814325.0
2016-05-17 09:30:00,95.29,95.68,94.75,95.14,2017690.0,68.9201,69.2022,68.5295,68.8116,2017690.0
2016-05-17 10:00:00,95.13,95.4,94.85,94.99,926703.0,68.8044,68.9996,68.6018,68.7031,926703.0
2016-05-17 10:30:00,94.99,95.29,94.82,94.93,470277.0,68.7031,68.9201,68.5801,68.6597,470277.0
2016-05-17 11:00:00,94.92,95.07,94.56,94.98,572503.0,68.6525,68.761,68.3921,68.6959,572503.0
2016-05-17 11:30:00,94.98,94.99,94.6,94.76,325207.0,68.6959,68.7031,68.421,68.5367,325207.0
2016-05-17 12:00:00,94.8,94.82,94.18,94.48,497013.0,68.5657,68.5801,68.1173,68.3342,497013.0
2016-05-17 12:30:00,94.45,94.48,94.0,94.01,678709.0,68.3125,68.3342,67.9871,67.9943,678709.0
2016-05-17 13:00:00,94.04,94.11,93.35,93.63,653695.0,68.016,68.0666,67.5169,67.7195,653695.0
2016-05-17 13:30:00,93.63,94.09,93.61,94.01,477206.0,67.7195,68.0522,67.705,67.9943,477206.0
2016-05-17 14:00:00,94.02,94.03,93.53,93.75,598473.0,68.0015,68.0088,67.6471,67.8062,598473.0
2016-05-17 14:30:00,93.74,94.29,93.72,94.23,692379.0,67.799,68.1968,67.7846,68.1534,692379.0
2016-05-17 15:00:00,94.23,94.4,93.83,93.9,806665.0,68.1534,68.2764,67.8641,67.9147,806665.0
2016-05-17 15:30:00,93.9,95.25,93.73,95.17,4112845.0,67.9147,68.8911,67.7918,68.8333,4112845.0
2016-05-18 09:30:00,94.98,95.0,94.44,94.75,670353.0,68.6959,68.7103,68.3053,68.5295,670353.0
2016-05-18 10:00:00,94.7,94.78,94.42,94.51,609137.0,68.4934,68.5512,68.2908,68.3559,609137.0
2016-05-18 10:30:00,94.5,94.7,94.29,94.46,320217.0,68.3487,68.4934,68.1968,68.3198,320217.0
2016-05-18 11:00:00,94.48,94.62,94.43,94.5,330875.0,68.3342,68.4355,68.2981,68.3487,330875.0
2016-05-18 11:30:00,94.49,94.69,94.46,94.63,184168.0,68.3415,68.4861,68.3198,68.4427,184168.0
2016-05-18 12:00:00,94.6,94.64,94.49,94.57,211122.0,68.421,68.45,68.3415,68.3993,211122.0
2016-05-18 12:30:00,94.56,94.61,94.5,94.58,123412.0,68.3921,68.4283,68.3487,68.4066,123412.0
2016-05-18 13:00:00,94.59,94.78,94.54,94.74,212611.0,68.4138,68.5512,68.3776,68.5223,212611.0
2016-05-18 13:30:00,94.75,95.08,94.73,95.01,212228.0,68.5295,68.7682,68.515,68.7176,212228.0
2016-05-18 14:00:00,94.99,94.99,93.05,93.18,440866.0,68.7031,68.7031,67.3,67.394,440866.0
2016-05-18 14:30:00,93.18,93.58,92.85,93.51,416834.0,67.394,67.6833,67.1553,67.6327,416834.0
2016-05-18 15:00:00,93.5,93.74,93.05,93.27,313707.0,67.6254,67.799,67.3,67.4591,313707.0
2016-05-18 15:30:00,93.29,93.74,93.13,93.59,520040.0,67.4735,67.799,67.3578,67.6905,520040.0
2016-05-19 09:30:00,92.96,93.14,90.89,91.29,454837.0,67.2349,67.3651,65.7377,66.027,454837.0
2016-05-19 10:00:00,91.31,91.77,91.07,91.47,229411.0,66.0415,66.3742,65.8679,66.1572,229411.0
2016-05-19 10:30:00,91.44,92.3,91.31,92.1,166968.0,66.1355,66.7575,66.0415,66.6129,166968.0
2016-05-19 11:00:00,92.13,92.24,91.65,92.06,93171.0,66.6346,66.7141,66.2874,66.5839,93171.0
2016-05-19 11:30:00,92.08,92.22,91.93,92.18,139351.0,66.5984,66.6997,66.4899,66.6707,139351.0
2016-05-19 12:00:00,92.15,92.67,92.1,92.4,101241.0,66.649,67.0251,66.6129,66.8298,101241.0
2016-05-19 12:30:00,92.38,92.39,91.83,91.94,111113.0,66.8154,66.8226,66.4176,66.4971,111113.0
2016-05-19 13:00:00,91.94,92.16,91.79,92.07,115183.0,66.4971,66.6563,66.3886,66.5912,115183.0
2016-05-19 13:30:00,92.05,92.42,91.93,92.35,142291.0,66.5767,66.8443,66.4899,66.7937,142291.0
2016-05-19 14:00:00,92.35,93.06,92.32,93.06,176605.0,66.7937,67.3072,66.772,67.3072,176605.0
2016-05-19 14:30:00,93.05,93.06,92.57,92.77,108072.0,67.3,67.3072,66.9528,67.0974,108072.0
2016-05-19 15:00:00,92.75,93.09,92.75,92.92,100553.0,67.083,67.3289,67.083,67.2059,100553.0
2016-05-19 15:30:00,92.93,92.93,92.65,92.68,197245.0,67.2132,67.2132,67.0107,67.0324,197245.0
2016-05-20 09:30:00,93.29,93.41,92.89,93.2,153282.0,67.4735,67.5603,67.1842,67.4085,153282.0
2016-05-20 10:00:00,93.26,93.35,93.03,93.08,85459.0,67.4518,67.5169,67.2855,67.3217,85459.0
2016-05-20 10:30:00,93.08,93.6,93.03,93.48,132140.0,67.3217,67.6978,67.2855,67.611,132140.0
2016-05-20 11:00:00,93.48,94.17,93.48,93.91,105148.0,67.611,68.11,67.611,67.922,105148.0
2016-05-20 11:30:00,93.88,93.99,93.57,93.88,83478.0,67.9003,67.9798,67.6761,67.9003,83478.0
2016-05-20 12:00:00,93.87,93.89,93.53,93.77,109415.0,67.893,67.9075,67.6471,67.8207,109415.0
2016-05-20 12:30:00,93.74,93.87,93.46,93.46,74397.0,67.799,67.893,67.5965,67.5965,74397.0
2016-05-20 13:00:00,93.47,93.49,93.21,93.21,43239.0,67.6037,67.6182,67.4157,67.4157,43239.0
2016-05-20 13:30:00,93.21,93.21,92.95,93.05,57944.0,67.4157,67.4157,67.2276,67.3,57944.0
2016-05-20 14:00:00,93.05,93.43,92.97,93.37,39765.0,67.3,67.5748,67.2421,67.5314,39765.0
2016-05-20 14:30:00,93.39,93.46,93.18,93.26,62973.0,67.5459,67.5965,67.394,67.4518,62973.0
2016-05-20 15:00:00,93.27,93.38,93.03,93.38,69090.0,67.4591,67.5386,67.2855,67.5386,69090.0
2016-05-20 15:30:00,93.38,93.85,93.36,93.75,318572.0,67.5386,67.8786,67.5242,67.8062,318572.0
2016-05-23 09:30:00,93.96,94.1,93.28,93.41,61578.0,67.9581,68.0594,67.4663,67.5603,61578.0
2016-05-23 10:00:00,93.41,93.8,93.39,93.63,73797.0,67.5603,67.8424,67.5459,67.7195,73797.0
2016-05-23 10:30:00,93.68,93.85,93.47,93.54,62581.0,67.7556,67.8786,67.6037,67.6544,62581.0
2016-05-23 11:00:00,93.51,93.67,93.37,93.61,46679.0,67.6327,67.7484,67.5314,67.705,46679.0
2016-05-23 11:30:00,93.63,93.83,93.45,93.76,66430.0,67.7195,67.8641,67.5893,67.8135,66430.0
2016-05-23 12:00:00,93.75,94.06,93.66,93.96,70836.0,67.8062,68.0305,67.7412,67.9581,70836.0
2016-05-23 12:30:00,93.95,94.1,93.94,94.05,52375.0,67.9509,68.0594,67.9437,68.0232,52375.0
2016-05-23 13:00:00,94.07,94.1,93.89,94.04,54073.0,68.0377,68.0594,67.9075,68.016,54073.0
2016-05-23 13:30:00,94.04,94.1,93.92,94.01,60048.0,68.016,68.0594,67.9292,67.9943,60048.0
2016-05-23 14:00:00,94.02,94.1,93.94,94.04,76638.0,68.0015,68.0594,67.9437,68.016,76638.0
2016-05-23 14:30:00,94.05,94.1,93.96,94.0,74847.0,68.0232,68.0594,67.9581,67.9871,74847.0
2016-05-23 15:00:00,94.01,94.1,93.95,94.06,94381.0,67.9943,68.0594,67.9509,68.0305,94381.0
2016-05-23 15:30:00,94.05,94.25,94.03,94.21,207351.0,68.0232,68.1679,68.0088,68.139,207351.0
2016-05-24 09:30:00,94.65,95.35,94.65,94.91,209367.0,68.4572,68.9635,68.4572,68.6452,209367.0
2016-05-24 10:00:00,94.96,94.96,94.4,94.75,107046.0,68.6814,68.6814,68.2764,68.5295,107046.0
2016-05-24 10:30:00,94.75,94.83,94.46,94.73,91911.0,68.5295,68.5874,68.3198,68.515,91911.0
2016-05-24 11:00:00,94.72,94.79,94.55,94.59,82769.0,68.5078,68.5584,68.3849,68.4138,82769.0
2016-05-24 11:30:00,94.62,94.72,94.27,94.38,59840.0,68.4355,68.5078,68.1823,68.2619,59840.0
2016-05-24 12:00:00,94.39,94.44,94.03,94.11,59603.0,68.2691,68.3053,68.0088,68.0666,59603.0
2016-05-24 12:30:00,94.08,94.22,93.94,94.0,62506.0,68.0449,68.1462,67.9437,67.9871,62506.0
2016-05-24 13:00:00,94.01,94.31,93.93,93.98,54946.0,67.9943,68.2113,67.9364,67.9726,54946.0
2016-05-24 13:30:00,93.98,94.04,93.64,93.72,72248.0,67.9726,68.016,67.7267,67.7846,72248.0
2016-05-24 14:00:00,93.69,93.87,93.64,93.84,90084.0,67.7629,67.893,67.7267,67.8713,90084.0
2016-05-24 14:30:00,93.8,93.99,93.64,93.97,71855.0,67.8424,67.9798,67.7267,67.9654,71855.0
2016-05-24 15:00:00,93.97,94.09,93.91,94.01,95630.0,67.9654,68.0522,67.922,67.9943,95630.0
2016-05-24 15:30:00,94.01,94.29,93.93,94.16,242644.0,67.9943,68.1968,67.9364,68.1028,242644.0
2016-05-25 09:30:00,94.23,94.55,93.33,93.65,143579.0,68.1534,68.3849,67.5025,67.7339,143579.0
2016-05-25 10:00:00,93.75,94.37,93.5,94.06,86735.0,67.8062,68.2547,67.6254,68.0305,86735.0
2016-05-25 10:30:00,94.11,94.9,94.08,94.87,103379.0,68.0666,68.638,68.0449,68.6163,103379.0
2016-05-25 11:00:00,94.85,94.95,94.63,94.92,41837.0,68.6018,68.6742,68.4427,68.6525,41837.0
2016-05-25 11:30:00,94.9,95.08,94.76,94.9,87965.0,68.638,68.7682,68.5367,68.638,87965.0
2016-05-25 12:00:00,94.89,95.08,94.86,94.88,39060.0,68.6308,68.7682,68.6091,68.6235,39060.0
2016-05-25 12:30:00,94.88,95.04,94.85,94.94,29232.0,68.6235,68.7393,68.6018,68.6669,29232.0
2016-05-25 13:00:00,94.93,95.25,94.93,95.21,57479.0,68.6597,68.8911,68.6597,68.8622,57479.0
2016-05-25 13:30:00,95.24,95.31,95.14,95.21,71973.0,68.8839,68.9345,68.8116,68.8622,71973.0
2016-05-25 14:00:00,95.2,95.25,95.01,95.08,65963.0,68.855,68.8911,68.7176,68.7682,65963.0
2016-05-25 14:30:00,95.09,95.36,95.09,95.26,79147.0,68.7754,68.9707,68.7754,68.8984,79147.0
2016-05-25 15:00:00,95.25,95.41,95.07,95.4,80686.0,68.8911,69.0069,68.761,68.9996,80686.0
2016-05-25 15:30:00,95.39,95.39,95.02,95.04,202012.0,68.9924,68.9924,68.7248,68.7393,202012.0
2016-05-26 09:30:00,94.96,95.01,94.42,94.54,66511.0,68.6814,68.7176,68.2908,68.3776,66511.0
2016-05-26 10:00:00,94.61,94.97,94.56,94.81,85789.0,68.4283,68.6886,68.3921,68.5729,85789.0
2016-05-26 10:30:00,94.78,94.99,94.67,94.9,78926.0,68.5512,68.7031,68.4717,68.638,78926.0
2016-05-26 11:00:00,94.88,95.01,94.82,94.97,86007.0,68.6235,68.7176,68.5801,68.6886,86007.0
2016-05-26 11:30:00,94.95,95.05,94.68,94.68,67785.0,68.6742,68.7465,68.4789,68.4789,67785.0
2016-05-26 12:00:00,94.68,94.99,94.68,94.71,28787.0,68.4789,68.7031,68.4789,68.5006,28787.0
2016-05-26 12:30:00,94.69,94.8,94.61,94.62,19332.0,68.4861,68.5657,68.4283,68.4355,19332.0
2016-05-26 13:00:00,94.66,94.79,94.49,94.69,20286.0,68.4644,68.5584,68.3415,68.4861,20286.0
2016-05-26 13:30:00,94.75,94.78,94.52,94.64,35048.0,68.5295,68.5512,68.3632,68.45,35048.0
2016-05-26 14:00:00,94.63,94.69,94.46,94.58,41887.0,68.4427,68.4861,68.3198,68.4066,41887.0
2016-05-26 14:30:00,94.56,94.65,94.49,94.63,59457.0,68.3921,68.4572,68.3415,68.4427,59457.0
2016-05-26 15:00:00,94.63,94.88,94.63,94.76,80342.0,68.4427,68.6235,68.4427,68.5367,80342.0
2016-05-26 15:30:00,94.77,94.87,94.69,94.77,182877.0,68.544,68.6163,68.4861,68.544,182877.0
2016-05-27 09:30:00,94.78,95.37,94.64,95.26,71372.0,68.5512,68.9779,68.45,68.8984,71372.0
2016-05-27 10:00:00,95.27,95.57,94.88,94.96,55818.0,68.9056,69.1226,68.6235,68.6814,55818.0
2016-05-27 10:30:00,94.98,95.16,94.68,94.69,73728.0,68.6959,68.8261,68.4789,68.4861,73728.0
2016-05-27 11:00:00,94.73,95.14,94.56,95.09,89810.0,68.515,68.8116,68.3921,68.7754,89810.0
2016-05-27 11:30:00,95.1,95.23,94.91,94.97,104225.0,68.7827,68.8767,68.6452,68.6886,104225.0
2016-05-27 12:00:00,94.97,95.05,94.83,94.98,55646.0,68.6886,68.7465,68.5874,68.6959,55646.0
2016-05-27 12:30:00,95.0,95.05,94.88,94.9,78299.0,68.7103,68.7465,68.6235,68.638,78299.0
2016-05-27 13:00:00,94.86,95.03,94.84,94.93,34913.0,68.6091,68.732,68.5946,68.6597,34913.0
2016-05-27 13:30:00,94.93,94.99,94.52,94.78,74378.0,68.6597,68.7031,68.3632,68.5512,74378.0
2016-05-27 14:00:00,94.8,94.89,94.59,94.85,43405.0,68.5657,68.6308,68.4138,68.6018,43405.0
2016-05-27 14:30:00,94.85,94.99,94.78,94.89,56219.0,68.6018,68.7031,68.5512,68.6308,56219.0
2016-05-27 15:00:00,94.84,94.95,94.76,94.91,79741.0,68.5946,68.6742,68.5367,68.6452,79741.0
2016-05-27 15:30:00,94.92,95.03,94.6,94.6,515311.0,68.6525,68.732,68.421,68.421,515311.0
2016-05-31 09:30:00,94.87,95.22,94.57,94.72,77265.0,68.6163,68.8695,68.3993,68.5078,77265.0
2016-05-31 10:00:00,94.74,95.0,94.7,94.76,47659.0,68.5223,68.7103,68.4934,68.5367,47659.0
2016-05-31 10:30:00,94.78,94.89,94.44,94.44,98837.0,68.5512,68.6308,68.3053,68.3053,98837.0
2016-05-31 11:00:00,94.44,94.73,94.31,94.73,176358.0,68.3053,68.515,68.2113,68.515,176358.0
2016-05-31 11:30:00,94.69,95.07,94.68,94.79,58229.0,68.4861,68.761,68.4789,68.5584,58229.0
2016-05-31 12:00:00,94.77,94.79,94.47,94.67,53867.0,68.544,68.5584,68.327,68.4717,53867.0
2016-05-31 12:30:00,94.66,94.89,94.65,94.7,97343.0,68.4644,68.6308,68.4572,68.4934,97343.0
2016-05-31 13:00:00,94.7,94.78,94.64,94.74,50203.0,68.4934,68.5512,68.45,68.5223,50203.0
2016-05-31 13:30:00,94.76,94.79,94.67,94.75,42616.0,68.5367,68.5584,68.4717,68.5295,42616.0
2016-05-31 14:00:00,94.75,94.88,94.62,94.88,115014.0,68.5295,68.6235,68.4355,68.6235,115014.0
2016-05-31 14:30:00,94.88,95.19,94.87,95.13,78876.0,68.6235,68.8478,68.6163,68.8044,78876.0
2016-05-31 15:00:00,95.14,95.47,95.04,95.46,106882.0,68.8116,69.0503,68.7393,69.043,106882.0
2016-05-31 15:30:00,95.46,95.81,95.35,95.44,268169.0,69.043,69.2962,68.9635,69.0286,268169.0
2016-06-01 09:30:00,95.4,95.6,94.34,94.88,154014.0,68.9996,69.1443,68.233,68.6235,154014.0
2016-06-01 10:00:00,94.87,95.35,94.87,95.26,119370.0,68.6163,68.9635,68.6163,68.8984,119370.0
2016-06-01 10:30:00,95.33,95.62,95.26,95.6,81821.0,68.949,69.1588,68.8984,69.1443,81821.0
2016-06-01 11:00:00,95.63,95.72,95.15,95.52,252516.0,69.166,69.2311,68.8188,69.0864,252516.0
2016-06-01 11:30:00,95.52,95.55,94.95,95.14,73217.0,69.0864,69.1081,68.6742,68.8116,73217.0
2016-06-01 12:00:00,95.13,95.18,94.99,95.09,75263.0,68.8044,68.8405,68.7031,68.7754,75263.0
2016-06-01 12:30:00,95.1,95.17,95.0,95.16,55657.0,68.7827,68.8333,68.7103,68.8261,55657.0
2016-06-01 13:00:00,95.14,95.17,94.79,94.79,58777.0,68.8116,68.8333,68.5584,68.5584,58777.0
2016-06-01 13:30:00,94.78,94.9,94.71,94.79,46391.0,68.5512,68.638,68.5006,68.5584,46391.0
2016-06-01 14:00:00,94.8,94.99,94.77,94.94,63639.0,68.5657,68.7031,68.544,68.6669,63639.0
2016-06-01 14:30:00,94.93,95.39,94.72,95.37,162931.0,68.6597,68.9924,68.5078,68.9779,162931.0
2016-06-01 15:00:00,95.39,95.53,95.31,95.32,200523.0,68.9924,69.0937,68.9345,68.9418,200523.0
2016-06-01 15:30:00,95.32,95.62,95.08,95.59,454758.0,68.9418,69.1588,68.7682,69.1371,454758.0
2016-06-02 09:30:00,95.4,96.0,95.23,95.61,91754.0,68.9996,69.4336,68.8767,69.1515,91754.0
2016-06-02 10:00:00,95.64,95.8,95.48,95.76,79090.0,69.1732,69.2889,69.0575,69.26,79090.0
2016-06-02 10:30:00,95.76,96.0,95.67,95.82,96936.0,69.26,69.4336,69.1949,69.3034,96936.0
2016-06-02 11:00:00,95.83,96.21,95.71,96.2,95116.0,69.3106,69.5855,69.2239,69.5783,95116.0
2016-06-02 11:30:00,96.2,96.82,96.17,96.79,190521.0,69.5783,70.0267,69.5566,70.005,190521.0
2016-06-02 12:00:00,96.8,96.83,96.66,96.68,94780.0,70.0122,70.0339,69.911,69.9254,94780.0
2016-06-02 12:30:00,96.68,96.68,96.44,96.54,71033.0,69.9254,69.9254,69.7518,69.8242,71033.0
2016-06-02 13:00:00,96.55,96.81,96.55,96.78,115975.0,69.8314,70.0194,69.8314,69.9977,115975.0
2016-06-02 13:30:00,96.78,96.97,96.66,96.95,69975.0,69.9977,70.1352,69.911,70.1207,69975.0
2016-06-02 14:00:00,96.96,97.24,96.83,96.95,88434.0,70.1279,70.3304,70.0339,70.1207,88434.0
2016-06-02 14:30:00,96.96,97.01,96.74,96.86,63081.0,70.1279,70.1641,69.9688,70.0556,63081.0
2016-06-02 15:00:00,96.86,97.12,96.79,96.95,122609.0,70.0556,70.2437,70.005,70.1207,122609.0
2016-06-02 15:30:00,96.94,97.11,96.9,97.08,198852.0,70.1135,70.2364,70.0845,70.2147,198852.0
2016-06-03 09:30:00,97.5,97.85,96.93,97.78,130400.0,70.5185,70.7716,70.1062,70.721,130400.0
2016-06-03 10:00:00,97.78,98.18,97.55,98.07,108969.0,70.721,71.0103,70.5547,70.9308,108969.0
2016-06-03 10:30:00,98.09,98.43,97.78,98.41,92445.0,70.9452,71.1911,70.721,71.1767,92445.0
2016-06-03 11:00:00,98.41,98.64,97.91,98.07,99532.0,71.1767,71.343,70.815,70.9308,99532.0
2016-06-03 11:30:00,98.1,98.34,97.96,98.24,80584.0,70.9525,71.126,70.8512,71.0537,80584.0
2016-06-03 12:00:00,98.23,98.26,98.01,98.01,60884.0,71.0465,71.0682,70.8874,70.8874,60884.0
2016-06-03 12:30:00,98.04,98.17,97.96,98.08,33600.0,70.9091,71.0031,70.8512,70.938,33600.0
2016-06-03 13:00:00,98.06,98.13,97.95,98.1,67756.0,70.9235,70.9742,70.844,70.9525,67756.0
2016-06-03 13:30:00,98.12,98.27,97.97,98.04,43036.0,70.9669,71.0754,70.8584,70.9091,43036.0
2016-06-03 14:00:00,98.02,98.41,98.01,98.4,38707.0,70.8946,71.1767,70.8874,71.1694,38707.0
2016-06-03 14:30:00,98.41,98.5,98.3,98.3,84890.0,71.1767,71.2418,71.0971,71.0971,84890.0
2016-06-03 15:00:00,98.31,98.5,98.25,98.25,99959.0,71.1043,71.2418,71.0609,71.0609,99959.0
2016-06-03 15:30:00,98.26,98.48,98.26,98.45,200569.0,71.0682,71.2273,71.0682,71.2056,200569.0
2016-06-06 09:30:00,98.35,99.4,98.27,98.92,174972.0,71.1333,71.8927,71.0754,71.5455,174972.0
2016-06-06 10:00:00,98.95,99.31,98.51,99.22,190460.0,71.5672,71.8276,71.249,71.7625,190460.0
2016-06-06 10:30:00,99.22,99.27,98.78,98.84,214277.0,71.7625,71.7987,71.4443,71.4877,214277.0
2016-06-06 11:00:00,98.81,99.16,98.65,98.65,174966.0,71.466,71.7191,71.3503,71.3503,174966.0
2016-06-06 11:30:00,98.69,99.48,98.58,99.34,209549.0,71.3792,71.9506,71.2996,71.8493,209549.0
2016-06-06 12:00:00,99.31,99.37,99.01,99.37,166123.0,71.8276,71.871,71.6106,71.871,166123.0
2016-06-06 12:30:00,99.38,99.64,99.26,99.29,110787.0,71.8782,72.0663,71.7914,71.8131,110787.0
2016-06-06 13:00:00,99.3,99.52,99.1,99.45,123908.0,71.8204,71.9795,71.6757,71.9289,123908.0
2016-06-06 13:30:00,99.47,99.71,99.36,99.7,143723.0,71.9433,72.1169,71.8638,72.1097,143723.0
2016-06-06 14:00:00,99.66,99.67,99.39,99.52,120925.0,72.0808,72.088,71.8855,71.9795,120925.0
2016-06-06 14:30:00,99.53,99.58,99.26,99.51,125070.0,71.9867,72.0229,71.7914,71.9723,125070.0
2016-06-06 15:00:00,99.5,99.87,99.46,99.86,215008.0,71.965,72.2326,71.9361,72.2254,215008.0
2016-06-06 15:30:00,99.86,99.88,99.64,99.66,359667.0,72.2254,72.2399,72.0663,72.0808,359667.0
2016-06-07 09:30:00,99.67,100.66,99.67,100.52,163963.0,72.088,72.804,72.088,72.7028,163963.0
2016-06-07 10:00:00,100.51,101.33,100.34,101.3,132244.0,72.6955,73.2886,72.5726,73.2669,132244.0
2016-06-07 10:30:00,101.29,101.86,101.28,101.7,154040.0,73.2597,73.6719,73.2524,73.5562,154040.0
2016-06-07 11:00:00,101.67,101.78,101.43,101.57,145805.0,73.5345,73.6141,73.3609,73.4622,145805.0
2016-06-07 11:30:00,101.55,102.1,101.51,101.93,152832.0,73.4477,73.8455,73.4188,73.7226,152832.0
2016-06-07 12:00:00,101.94,102.21,101.64,102.19,122734.0,73.7298,73.9251,73.5128,73.9106,122734.0
2016-06-07 12:30:00,102.21,102.37,102.14,102.32,87909.0,73.9251,74.0408,73.8745,74.0046,87909.0
2016-06-07 13:00:00,102.34,102.54,102.1,102.13,123204.0,74.0191,74.1638,73.8455,73.8672,123204.0
2016-06-07 13:30:00,102.12,102.16,102.0,102.13,59754.0,73.86,73.8889,73.7732,73.8672,59754.0
2016-06-07 14:00:00,102.14,102.33,102.11,102.27,88983.0,73.8745,74.0119,73.8528,73.9685,88983.0
2016-06-07 14:30:00,102.25,102.25,101.96,102.04,107986.0,73.954,73.954,73.7443,73.8021,107986.0
2016-06-07 15:00:00,102.04,102.15,101.91,101.93,137997.0,73.8021,73.8817,73.7081,73.7226,137997.0
2016-06-07 15:30:00,101.92,102.14,101.83,102.04,252381.0,73.7153,73.8745,73.6502,73.8021,252381.0
2016-06-08 09:30:00,101.78,102.0,101.02,101.49,170137.0,73.6141,73.7732,73.0644,73.4043,170137.0
2016-06-08 10:00:00,101.53,102.04,101.3,101.93,169751.0,73.4333,73.8021,73.2669,73.7226,169751.0
2016-06-08 10:30:00,101.93,101.95,101.66,101.74,86863.0,73.7226,73.737,73.5273,73.5851,86863.0
2016-06-08 11:00:00,101.67,101.76,101.4,101.48,66095.0,73.5345,73.5996,73.3392,73.3971,66095.0
2016-06-08 11:30:00,101.5,102.06,101.49,101.91,53828.0,73.4116,73.8166,73.4043,73.7081,53828.0
2016-06-08 12:00:00,101.9,102.12,101.82,102.11,43469.0,73.7009,73.86,73.643,73.8528,43469.0
2016-06-08 12:30:00,102.11,102.15,101.8,101.89,51724.0,73.8528,73.8817,73.6285,73.6936,51724.0
2016-06-08 13:00:00,101.86,102.24,101.86,102.14,39234.0,73.6719,73.9468,73.6719,73.8745,39234.0
2016-06-08 13:30:00,102.16,102.21,102.05,102.11,32507.0,73.8889,73.9251,73.8094,73.8528,32507.0
2016-06-08 14:00:00,102.14,102.48,102.08,102.47,53901.0,73.8745,74.1204,73.8311,74.1131,53901.0
2016-06-08 14:30:00,102.47,102.65,102.32,102.64,65005.0,74.1131,74.2433,74.0046,74.2361,65005.0
2016-06-08 15:00:00,102.64,102.66,102.43,102.46,59537.0,74.2361,74.2506,74.0842,74.1059,59537.0
2016-06-08 15:30:00,102.46,102.68,102.41,102.6,167081.0,74.1059,74.265,74.0697,74.2072,167081.0
2016-06-09 09:30:00,102.58,102.97,102.14,102.89,81301.0,74.1927,74.4748,73.8745,74.4169,81301.0
2016-06-09 10:00:00,102.85,102.85,102.47,102.73,48588.0,74.388,74.388,74.1131,74.3012,48588.0
2016-06-09 10:30:00,102.69,103.07,102.67,102.94,73506.0,74.2723,74.5471,74.2578,74.4531,73506.0
2016-06-09 11:00:00,102.93,103.06,102.72,103.01,64349.0,74.4458,74.5399,74.2939,74.5037,64349.0
2016-06-09 11:30:00,103.01,103.08,102.72,102.76,53928.0,74.5037,74.5543,74.2939,74.3229,53928.0
2016-06-09 12:00:00,102.77,102.77,102.57,102.67,50734.0,74.3301,74.3301,74.1855,74.2578,50734.0
2016-06-09 12:30:00,102.67,102.84,102.59,102.6,62404.0,74.2578,74.3807,74.1999,74.2072,62404.0
2016-06-09 13:00:00,102.59,102.65,102.55,102.65,62002.0,74.1999,74.2433,74.171,74.2433,62002.0
2016-06-09 13:30:00,102.64,102.7,102.56,102.6,75465.0,74.2361,74.2795,74.1782,74.2072,75465.0
2016-06-09 14:00:00,102.59,102.7,102.57,102.62,68238.0,74.1999,74.2795,74.1855,74.2216,68238.0
2016-06-09 14:30:00,102.65,102.8,102.65,102.67,78172.0,74.2433,74.3518,74.2433,74.2578,78172.0
2016-06-09 15:00:00,102.66,102.77,102.65,102.76,78125.0,74.2506,74.3301,74.2433,74.3229,78125.0
2016-06-09 15:30:00,102.77,102.9,102.73,102.83,168833.0,74.3301,74.4241,74.3012,74.3735,168833.0
2016-06-10 09:30:00,102.41,102.95,102.15,102.95,87663.0,74.0697,74.4603,73.8817,74.4603,87663.0
2016-06-10 10:00:00,102.9,102.99,102.17,102.18,107318.0,74.4241,74.4892,73.8962,73.9034,107318.0
2016-06-10 10:30:00,102.2,102.38,102.14,102.35,64793.0,73.9179,74.048,73.8745,74.0263,64793.0
2016-06-10 11:00:00,102.38,102.55,102.32,102.4,48100.0,74.048,74.171,74.0046,74.0625,48100.0
2016-06-10 11:30:00,102.42,102.46,102.1,102.28,47468.0,74.077,74.1059,73.8455,73.9757,47468.0
2016-06-10 12:00:00,102.28,102.28,102.01,102.09,50921.0,73.9757,73.9757,73.7804,73.8383,50921.0
2016-06-10 12:30:00,102.1,102.34,102.03,102.32,45993.0,73.8455,74.0191,73.7949,74.0046,45993.0
2016-06-10 13:00:00,102.33,102.39,102.08,102.11,130011.0,74.0119,74.0553,73.8311,73.8528,130011.0
2016-06-10 13:30:00,102.12,102.13,101.75,101.9,77941.0,73.86,73.8672,73.5924,73.7009,77941.0
2016-06-10 14:00:00,101.9,101.95,101.69,101.73,71141.0,73.7009,73.737,73.549,73.5779,71141.0
2016-06-10 14:30:00,101.73,101.82,101.68,101.71,85470.0,73.5779,73.643,73.5418,73.5635,85470.0
2016-06-10 15:00:00,101.72,102.13,101.7,102.11,107084.0,73.5707,73.8672,73.5562,73.8528,107084.0
2016-06-10 15:30:00,102.11,102.56,102.11,102.31,256853.0,73.8528,74.1782,73.8528,73.9974,256853.0
2016-06-13 09:30:00,101.99,101.99,100.91,101.33,163589.0,74.4136,74.4136,73.6256,73.932,163589.0
2016-06-13 10:00:00,101.33,101.6,101.18,101.43,182692.0,73.932,74.129,73.8226,74.005,182692.0
2016-06-13 10:30:00,101.4,101.53,101.24,101.31,116112.0,73.9831,74.0779,73.8663,73.9174,116112.0
2016-06-13 11:00:00,101.3,101.48,101.18,101.29,135751.0,73.9101,74.0414,73.8226,73.9028,135751.0
2016-06-13 11:30:00,101.36,101.4,101.1,101.14,87723.0,73.9539,73.9831,73.7642,73.7934,87723.0
2016-06-13 12:00:00,101.11,101.18,100.91,101.11,42830.0,73.7715,73.8226,73.6256,73.7715,42830.0
2016-06-13 12:30:00,101.15,101.4,101.09,101.37,36755.0,73.8007,73.9831,73.7569,73.9612,36755.0
2016-06-13 13:00:00,101.38,101.4,101.24,101.31,47030.0,73.9685,73.9831,73.8663,73.9174,47030.0
2016-06-13 13:30:00,101.32,101.4,101.11,101.15,129583.0,73.9247,73.9831,73.7715,73.8007,129583.0
2016-06-13 14:00:00,101.14,101.14,100.89,100.9,44974.0,73.7934,73.7934,73.611,73.6183,44974.0
2016-06-13 14:30:00,100.93,101.01,100.84,100.88,93147.0,73.6402,73.6985,73.5745,73.6037,93147.0
2016-06-13 15:00:00,100.87,100.87,100.38,100.53,134308.0,73.5964,73.5964,73.2389,73.3483,134308.0
2016-06-13 15:30:00,100.52,100.61,100.07,100.28,359231.0,73.341,73.4067,73.0127,73.1659,359231.0
2016-06-14 09:30:00,100.21,100.27,99.47,99.91,116812.0,73.1148,73.1586,72.5749,72.896,116812.0
2016-06-14 10:00:00,99.9,100.46,99.74,100.18,110404.0,72.8887,73.2972,72.7719,73.0929,110404.0
2016-06-14 10:30:00,100.19,100.63,100.16,100.55,155751.0,73.1002,73.4213,73.0784,73.3629,155751.0
2016-06-14 11:00:00,100.55,100.83,100.52,100.76,116821.0,73.3629,73.5672,73.341,73.5161,116821.0
2016-06-14 11:30:00,100.77,100.84,100.49,100.6,118835.0,73.5234,73.5745,73.3191,73.3994,118835.0
2016-06-14 12:00:00,100.6,100.82,100.59,100.69,68669.0,73.3994,73.5599,73.3921,73.4651,68669.0
2016-06-14 12:30:00,100.68,100.72,100.26,100.28,48323.0,73.4578,73.4869,73.1513,73.1659,48323.0
2016-06-14 13:00:00,100.3,100.39,100.07,100.19,60373.0,73.1805,73.2462,73.0127,73.1002,60373.0
2016-06-14 13:30:00,100.17,100.25,100.08,100.2,62726.0,73.0857,73.144,73.02,73.1075,62726.0
2016-06-14 14:00:00,100.21,100.3,100.14,100.2,90113.0,73.1148,73.1805,73.0638,73.1075,90113.0
2016-06-14 14:30:00,100.2,100.25,100.03,100.09,66272.0,73.1075,73.144,72.9835,73.0273,66272.0
2016-06-14 15:00:00,100.08,100.26,100.06,100.12,144965.0,73.02,73.1513,73.0054,73.0492,144965.0
2016-06-14 15:30:00,100.11,100.49,100.08,100.35,233227.0,73.0419,73.3191,73.02,73.217,233227.0
2016-06-15 09:30:00,100.53,100.75,100.3,100.71,64257.0,73.3483,73.5088,73.1805,73.4796,64257.0
2016-06-15 10:00:00,100.7,100.73,100.55,100.66,70526.0,73.4723,73.4942,73.3629,73.4432,70526.0
2016-06-15 10:30:00,100.67,100.7,100.4,100.4,50013.0,73.4505,73.4723,73.2535,73.2535,50013.0
2016-06-15 11:00:00,100.37,100.43,100.11,100.11,41736.0,73.2316,73.2754,73.0419,73.0419,41736.0
2016-06-15 11:30:00,100.14,100.2,100.02,100.09,23177.0,73.0638,73.1075,72.9762,73.0273,23177.0
2016-06-15 12:00:00,100.1,100.23,100.07,100.11,27002.0,73.0346,73.1294,73.0127,73.0419,27002.0
2016-06-15 12:30:00,100.15,100.19,100.0,100.02,46344.0,73.0711,73.1002,72.9616,72.9762,46344.0
2016-06-15 13:00:00,100.02,100.22,100.01,100.15,49572.0,72.9762,73.1221,72.9689,73.0711,49572.0
2016-06-15 13:30:00,100.13,100.24,100.09,100.17,106974.0,73.0565,73.1367,73.0273,73.0857,106974.0
2016-06-15 14:00:00,100.19,100.57,100.18,100.42,297308.0,73.1002,73.3775,73.0929,73.2681,297308.0
2016-06-15 14:30:00,100.4,100.68,100.29,100.56,190697.0,73.2535,73.4578,73.1732,73.3702,190697.0
2016-06-15 15:00:00,100.56,100.64,100.46,100.5,150686.0,73.3702,73.4286,73.2972,73.3264,150686.0
2016-06-15 15:30:00,100.5,100.5,100.29,100.37,245681.0,73.3264,73.3264,73.1732,73.2316,245681.0
2016-06-16 09:30:00,100.22,100.73,100.07,100.36,85445.0,73.1221,73.4942,73.0127,73.2243,85445.0
2016-06-16 10:00:00,100.34,100.81,100.27,100.59,129675.0,73.2097,73.5526,73.1586,73.3921,129675.0
2016-06-16 10:30:00,100.59,100.63,100.48,100.55,100701.0,73.3921,73.4213,73.3118,73.3629,100701.0
2016-06-16 11:00:00,100.56,101.2,100.54,100.87,119947.0,73.3702,73.8372,73.3556,73.5964,119947.0
2016-06-16 11:30:00,100.9,101.07,100.64,100.7,118383.0,73.6183,73.7423,73.4286,73.4723,118383.0
2016-06-16 12:00:00,100.69,101.17,100.69,101.16,43378.0,73.4651,73.8153,73.4651,73.808,43378.0
2016-06-16 12:30:00,101.16,101.45,101.16,101.22,81667.0,73.808,74.0196,73.808,73.8517,81667.0
2016-06-16 13:00:00,101.24,101.37,101.17,101.23,73337.0,73.8663,73.9612,73.8153,73.859,73337.0
2016-06-16 13:30:00,101.24,101.38,101.17,101.21,52675.0,73.8663,73.9685,73.8153,73.8445,52675.0
2016-06-16 14:00:00,101.19,101.39,101.16,101.25,84504.0,73.8299,73.9758,73.808,73.8736,84504.0
2016-06-16 14:30:00,101.25,101.44,101.21,101.34,76388.0,73.8736,74.0123,73.8445,73.9393,76388.0
2016-06-16 15:00:00,101.35,101.52,101.26,101.37,74462.0,73.9466,74.0706,73.8809,73.9612,74462.0
2016-06-16 15:30:00,101.36,101.74,101.29,101.67,240587.0,73.9539,74.2311,73.9028,74.1801,240587.0
2016-06-17 09:30:00,101.6,101.6,100.9,101.25,217650.0,74.129,74.129,73.6183,73.8736,217650.0
2016-06-17 10:00:00,101.22,101.25,100.8,100.93,67249.0,73.8517,73.8736,73.5453,73.6402,67249.0
2016-06-17 10:30:00,100.91,101.08,100.79,100.83,54022.0,73.6256,73.7496,73.538,73.5672,54022.0
2016-06-17 11:00:00,100.82,100.82,100.38,100.43,52667.0,73.5599,73.5599,73.2389,73.2754,52667.0
2016-06-17 11:30:00,100.42,100.9,100.33,100.9,55112.0,73.2681,73.6183,73.2024,73.6183,55112.0
2016-06-17 12:00:00,100.9,101.19,100.88,101.19,68621.0,73.6183,73.8299,73.6037,73.8299,68621.0
2016-06-17 12:30:00,101.19,101.43,101.16,101.4,44459.0,73.8299,74.005,73.808,73.9831,44459.0
2016-06-17 13:00:00,101.4,101.78,101.39,101.76,53615.0,73.9831,74.2603,73.9758,74.2457,53615.0
2016-06-17 13:30:00,101.75,102.26,101.64,102.24,180368.0,74.2384,74.6105,74.1582,74.596,180368.0
2016-06-17 14:00:00,102.24,102.32,101.92,102.21,194553.0,74.596,74.6543,74.3625,74.5741,194553.0
2016-06-17 14:30:00,102.2,102.45,102.13,102.37,203222.0,74.5668,74.7492,74.5157,74.6908,203222.0
2016-06-17 15:00:00,102.37,102.51,101.83,101.85,333455.0,74.6908,74.793,74.2968,74.3114,333455.0
2016-06-17 15:30:00,101.84,102.13,101.67,102.09,579321.0,74.3041,74.5157,74.1801,74.4865,579321.0
2016-06-20 09:30:00,102.82,103.62,102.59,103.12,92634.0,75.0191,75.6028,74.8513,75.238,92634.0
2016-06-20 10:00:00,103.15,103.16,102.64,102.75,58859.0,75.2599,75.2672,74.8878,74.9681,58859.0
2016-06-20 10:30:00,102.72,102.79,102.53,102.75,39413.0,74.9462,74.9972,74.8075,74.9681,39413.0
2016-06-20 11:00:00,102.76,103.11,102.72,103.11,36544.0,74.9754,75.2307,74.9462,75.2307,36544.0
2016-06-20 11:30:00,103.08,103.2,102.93,102.98,48079.0,75.2088,75.2964,75.0994,75.1359,48079.0
2016-06-20 12:00:00,102.98,102.98,102.6,102.72,44694.0,75.1359,75.1359,74.8586,74.9462,44694.0
2016-06-20 12:30:00,102.71,102.96,102.68,102.96,40821.0,74.9389,75.1213,74.917,75.1213,40821.0
2016-06-20 13:00:00,102.94,102.97,102.76,102.83,30296.0,75.1067,75.1286,74.9754,75.0264,30296.0
2016-06-20 13:30:00,102.81,102.94,102.78,102.92,31052.0,75.0118,75.1067,74.9899,75.0921,31052.0
2016-06-20 14:00:00,102.94,103.1,102.78,102.98,72838.0,75.1067,75.2234,74.9899,75.1359,72838.0
2016-06-20 14:30:00,102.97,103.0,102.82,102.96,47533.0,75.1286,75.1505,75.0191,75.1213,47533.0
2016-06-20 15:00:00,102.94,103.05,102.75,102.76,61143.0,75.1067,75.1869,74.9681,74.9754,61143.0
2016-06-20 15:30:00,102.77,102.8,102.36,102.42,179850.0,74.9827,75.0045,74.6835,74.7273,179850.0
2016-06-21 09:30:00,102.44,103.05,102.44,102.93,60444.0,74.7419,75.1869,74.7419,75.0994,60444.0
2016-06-21 10:00:00,102.98,103.53,102.9,103.42,57642.0,75.1359,75.5372,75.0775,75.4569,57642.0
2016-06-21 10:30:00,103.44,103.71,103.32,103.48,52792.0,75.4715,75.6685,75.3839,75.5007,52792.0
2016-06-21 11:00:00,103.48,103.93,103.42,103.52,87956.0,75.5007,75.829,75.4569,75.5299,87956.0
2016-06-21 11:30:00,103.52,103.78,103.49,103.78,49328.0,75.5299,75.7196,75.508,75.7196,49328.0
2016-06-21 12:00:00,103.76,103.95,103.69,103.84,59013.0,75.705,75.8436,75.6539,75.7633,59013.0
2016-06-21 12:30:00,103.83,103.97,103.79,103.86,54957.0,75.756,75.8582,75.7269,75.7779,54957.0
2016-06-21 13:00:00,103.84,103.92,103.75,103.92,39275.0,75.7633,75.8217,75.6977,75.8217,39275.0
2016-06-21 13:30:00,103.91,104.18,103.86,103.99,125833.0,75.8144,76.0114,75.7779,75.8728,125833.0
2016-06-21 14:00:00,103.97,104.02,103.93,103.97,38756.0,75.8582,75.8947,75.829,75.8582,38756.0
2016-06-21 14:30:00,103.98,104.14,103.97,104.13,51280.0,75.8655,75.9822,75.8582,75.9749,51280.0
2016-06-21 15:00:00,104.12,104.25,104.05,104.13,115012.0,75.9676,76.0625,75.9166,75.9749,115012.0
2016-06-21 15:30:00,104.12,104.21,104.0,104.03,206542.0,75.9676,76.0333,75.8801,75.902,206542.0
2016-06-22 09:30:00,104.0,104.18,103.74,104.02,49999.0,75.8801,76.0114,75.6904,75.8947,49999.0
2016-06-22 10:00:00,103.97,104.51,103.91,104.45,49916.0,75.8582,76.2522,75.8144,76.2084,49916.0
2016-06-22 10:30:00,104.43,104.45,104.02,104.02,41745.0,76.1938,76.2084,75.8947,75.8947,41745.0
2016-06-22 11:00:00,104.01,104.28,103.93,103.93,55480.0,75.8874,76.0844,75.829,75.829,55480.0
2016-06-22 11:30:00,103.93,104.33,103.87,104.33,37041.0,75.829,76.1209,75.7852,76.1209,37041.0
2016-06-22 12:00:00,104.33,104.34,103.86,103.94,31322.0,76.1209,76.1281,75.7779,75.8363,31322.0
2016-06-22 12:30:00,103.97,104.18,103.95,104.08,26006.0,75.8582,76.0114,75.8436,75.9384,26006.0
2016-06-22 13:00:00,104.06,104.21,103.99,104.19,35903.0,75.9239,76.0333,75.8728,76.0187,35903.0
2016-06-22 13:30:00,104.18,104.25,104.12,104.22,33421.0,76.0114,76.0625,75.9676,76.0406,33421.0
2016-06-22 14:00:00,104.21,104.3,104.13,104.3,43499.0,76.0333,76.099,75.9749,76.099,43499.0
2016-06-22 14:30:00,104.31,104.55,104.11,104.52,130551.0,76.1063,76.2814,75.9603,76.2595,130551.0
2016-06-22 15:00:00,104.52,104.62,104.44,104.6,82806.0,76.2595,76.3324,76.2011,76.3178,82806.0
2016-06-22 15:30:00,104.6,104.6,104.32,104.49,200532.0,76.3178,76.3178,76.1136,76.2376,200532.0
2016-06-23 09:30:00,104.8,105.37,104.43,104.5,88180.0,76.4638,76.8797,76.1938,76.2449,88180.0
2016-06-23 10:00:00,104.5,104.63,104.27,104.32,78910.0,76.2449,76.3397,76.0771,76.1136,78910.0
2016-06-23 10:30:00,104.34,104.34,104.0,104.01,68836.0,76.1281,76.1281,75.8801,75.8874,68836.0
2016-06-23 11:00:00,104.04,104.4,104.02,104.31,82699.0,75.9093,76.1719,75.8947,76.1063,82699.0
2016-06-23 11:30:00,104.29,104.52,104.24,104.43,60431.0,76.0917,76.2595,76.0552,76.1938,60431.0
2016-06-23 12:00:00,104.45,104.62,104.4,104.62,52461.0,76.2084,76.3324,76.1719,76.3324,52461.0
2016-06-23 12:30:00,104.61,104.62,104.42,104.5,37351.0,76.3251,76.3324,76.1865,76.2449,37351.0
2016-06-23 13:00:00,104.5,104.6,104.45,104.56,40019.0,76.2449,76.3178,76.2084,76.2887,40019.0
2016-06-23 13:30:00,104.56,104.6,104.45,104.59,36729.0,76.2887,76.3178,76.2084,76.3106,36729.0
2016-06-23 14:00:00,104.58,104.81,104.52,104.71,80706.0,76.3033,76.4711,76.2595,76.3981,80706.0
2016-06-23 14:30:00,104.71,104.72,104.47,104.52,69822.0,76.3981,76.4054,76.223,76.2595,69822.0
2016-06-23 15:00:00,104.51,104.57,104.34,104.41,74649.0,76.2522,76.296,76.1281,76.1792,74649.0
2016-06-23 15:30:00,104.41,104.83,104.39,104.82,159277.0,76.1792,76.4857,76.1646,76.4784,159277.0
2016-06-24 09:30:00,102.84,103.82,102.0,103.4,169391.0,75.0337,75.7487,74.4208,75.4423,169391.0
2016-06-24 10:00:00,103.43,104.48,103.34,104.15,205973.0,75.4642,76.2303,75.3985,75.9895,205973.0
2016-06-24 10:30:00,104.13,104.47,103.78,104.2,43419.0,75.9749,76.223,75.7196,76.026,43419.0
2016-06-24 11:00:00,104.13,104.25,103.84,104.15,91345.0,75.9749,76.0625,75.7633,75.9895,91345.0
2016-06-24 11:30:00,104.12,104.52,104.04,104.48,52775.0,75.9676,76.2595,75.9093,76.2303,52775.0
2016-06-24 12:00:00,104.48,104.68,104.24,104.65,76522.0,76.2303,76.3762,76.0552,76.3543,76522.0
2016-06-24 12:30:00,104.7,104.81,103.79,103.9,74694.0,76.3908,76.4711,75.7269,75.8071,74694.0
2016-06-24 13:00:00,103.85,104.05,103.69,103.99,97083.0,75.7706,75.9166,75.6539,75.8728,97083.0
2016-06-24 13:30:00,103.96,104.14,103.88,104.02,41252.0,75.8509,75.9822,75.7925,75.8947,41252.0
2016-06-24 14:00:00,104.06,104.11,103.41,103.41,55523.0,75.9239,75.9603,75.4496,75.4496,55523.0
2016-06-24 14:30:00,103.43,104.09,103.1,103.98,66979.0,75.4642,75.9457,75.2234,75.8655,66979.0
2016-06-24 15:00:00,103.94,104.1,103.45,103.62,96246.0,75.8363,75.953,75.4788,75.6028,96246.0
2016-06-24 15:30:00,103.61,104.16,103.58,103.59,239288.0,75.5955,75.9968,75.5736,75.5809,239288.0
2016-06-27 09:30:00,103.34,103.94,103.2,103.86,72599.0,75.3985,75.8363,75.2964,75.7779,72599.0
2016-06-27 10:00:00,103.85,103.9,102.75,102.81,119689.0,75.7706,75.8071,74.9681,75.0118,119689.0
2016-06-27 10:30:00,102.84,103.07,102.5,102.57,102555.0,75.0337,75.2015,74.7857,74.8367,102555.0
2016-06-27 11:00:00,102.59,103.21,102.5,103.15,90188.0,74.8513,75.3037,74.7857,75.2599,90188.0
2016-06-27 11:30:00,103.12,103.22,102.85,103.11,75033.0,75.238,75.311,75.041,75.2307,75033.0
2016-06-27 12:00:00,103.14,103.9,103.07,103.87,46601.0,75.2526,75.8071,75.2015,75.7852,46601.0
2016-06-27 12:30:00,103.9,103.96,103.48,103.68,57452.0,75.8071,75.8509,75.5007,75.6466,57452.0
2016-06-27 13:00:00,103.7,104.01,103.65,103.88,25467.0,75.6612,75.8874,75.6247,75.7925,25467.0
2016-06-27 13:30:00,103.9,103.93,103.5,103.61,44813.0,75.8071,75.829,75.5153,75.5955,44813.0
2016-06-27 14:00:00,103.62,104.15,103.61,104.15,83686.0,75.6028,75.9895,75.5955,75.9895,83686.0
2016-06-27 14:30:00,104.13,104.28,103.78,103.85,70235.0,75.9749,76.0844,75.7196,75.7706,70235.0
2016-06-27 15:00:00,103.85,104.1,103.81,104.02,70560.0,75.7706,75.953,75.7415,75.8947,70560.0
2016-06-27 15:30:00,104.01,104.36,104.01,104.14,200755.0,75.8874,76.1427,75.8874,75.9822,200755.0
2016-06-28 09:30:00,104.75,106.27,104.51,106.27,171849.0,76.4273,77.5363,76.2522,77.5363,171849.0
2016-06-28 10:00:00,106.27,106.39,105.44,106.13,115512.0,77.5363,77.6239,76.9307,77.4342,115512.0
2016-06-28 10:30:00,106.13,106.23,105.74,105.74,96434.0,77.4342,77.5071,77.1496,77.1496,96434.0
2016-06-28 11:00:00,105.74,106.0,105.56,105.94,162301.0,77.1496,77.3393,77.0183,77.2955,162301.0
2016-06-28 11:30:00,105.98,106.53,105.92,106.35,80582.0,77.3247,77.726,77.2809,77.5947,80582.0
2016-06-28 12:00:00,106.37,106.78,106.27,106.71,89854.0,77.6093,77.9084,77.5363,77.8573,89854.0
2016-06-28 12:30:00,106.67,107.07,106.61,106.8,86043.0,77.8282,78.12,77.7844,77.923,86043.0
2016-06-28 13:00:00,106.79,106.93,106.56,106.64,65980.0,77.9157,78.0179,77.7479,77.8063,65980.0
2016-06-28 13:30:00,106.58,106.69,106.45,106.52,60584.0,77.7625,77.8427,77.6676,77.7187,60584.0
2016-06-28 14:00:00,106.48,106.52,105.95,106.21,143811.0,77.6895,77.7187,77.3028,77.4925,143811.0
2016-06-28 14:30:00,106.21,106.68,106.19,106.56,131444.0,77.4925,77.8355,77.4779,77.7479,131444.0
2016-06-28 15:00:00,106.55,106.65,106.03,106.13,202381.0,77.7406,77.8136,77.3612,77.4342,202381.0
2016-06-28 15:30:00,106.14,106.64,106.06,106.63,319919.0,77.4415,77.8063,77.3831,77.799,319919.0
2016-06-29 09:30:00,107.42,107.97,107.01,107.41,98598.0,78.3754,78.7767,78.0762,78.3681,98598.0
2016-06-29 10:00:00,107.44,107.84,107.13,107.73,143702.0,78.39,78.6818,78.1638,78.6015,143702.0
2016-06-29 10:30:00,107.75,107.98,107.51,107.91,142105.0,78.6161,78.784,78.441,78.7329,142105.0
2016-06-29 11:00:00,107.91,107.91,107.13,107.35,90983.0,78.7329,78.7329,78.1638,78.3243,90983.0
2016-06-29 11:30:00,107.34,107.55,107.27,107.5,124966.0,78.317,78.4702,78.2659,78.4337,124966.0
2016-06-29 12:00:00,107.48,107.56,107.23,107.44,90293.0,78.4191,78.4775,78.2367,78.39,90293.0
2016-06-29 12:30:00,107.45,107.52,107.28,107.38,31747.0,78.3973,78.4483,78.2732,78.3462,31747.0
2016-06-29 13:00:00,107.39,107.55,107.28,107.4,68365.0,78.3535,78.4702,78.2732,78.3608,68365.0
2016-06-29 13:30:00,107.44,107.58,107.32,107.51,64446.0,78.39,78.4921,78.3024,78.441,64446.0
2016-06-29 14:00:00,107.5,107.94,107.5,107.83,61710.0,78.4337,78.7548,78.4337,78.6745,61710.0
2016-06-29 14:30:00,107.9,108.1,107.82,108.03,51166.0,78.7256,78.8715,78.6672,78.8204,51166.0
2016-06-29 15:00:00,108.05,108.29,107.96,108.25,74475.0,78.835,79.0101,78.7694,78.9809,74475.0
2016-06-29 15:30:00,108.28,108.28,108.02,108.19,207747.0,79.0028,79.0028,78.8131,78.9372,207747.0
2016-06-30 09:30:00,108.51,108.74,107.69,107.91,62402.0,79.1706,79.3385,78.5724,78.7329,62402.0
2016-06-30 10:00:00,107.98,108.2,107.82,108.05,56910.0,78.784,78.9445,78.6672,78.835,56910.0
2016-06-30 10:30:00,108.06,108.11,107.84,107.89,92613.0,78.8423,78.8788,78.6818,78.7183,92613.0
2016-06-30 11:00:00,107.92,108.01,107.74,107.89,50942.0,78.7402,78.8058,78.6088,78.7183,50942.0
2016-06-30 11:30:00,107.95,108.06,107.83,107.92,24831.0,78.7621,78.8423,78.6745,78.7402,24831.0
2016-06-30 12:00:00,107.92,108.47,107.9,108.47,57943.0,78.7402,79.1415,78.7256,79.1415,57943.0
2016-06-30 12:30:00,108.43,108.97,108.41,108.94,43906.0,79.1123,79.5063,79.0977,79.4844,43906.0
2016-06-30 13:00:00,108.9,108.99,108.72,108.82,20844.0,79.4552,79.5209,79.3239,79.3968,20844.0
2016-06-30 13:30:00,108.81,108.84,108.53,108.7,25126.0,79.3895,79.4114,79.1852,79.3093,25126.0
2016-06-30 14:00:00,108.73,109.0,108.66,108.72,44185.0,79.3312,79.5282,79.2801,79.3239,44185.0
2016-06-30 14:30:00,108.71,108.97,108.61,108.95,34432.0,79.3166,79.5063,79.2436,79.4917,34432.0
2016-06-30 15:00:00,108.94,109.08,108.66,108.87,65956.0,79.4844,79.5865,79.2801,79.4333,65956.0
2016-06-30 15:30:00,108.86,109.01,108.72,109.0,181823.0,79.426,79.5355,79.3239,79.5282,181823.0
2016-07-01 09:30:00,109.35,109.95,109.23,109.83,62337.0,79.7835,80.2213,79.696,80.1337,62337.0
2016-07-01 10:00:00,109.83,109.9,108.79,108.83,84576.0,80.1337,80.1848,79.3749,79.4041,84576.0
2016-07-01 10:30:00,108.84,108.86,107.87,107.9,101890.0,79.4114,79.426,78.7037,78.7256,101890.0
2016-07-01 11:00:00,107.91,108.57,107.86,108.57,65791.0,78.7329,79.2144,78.6964,79.2144,65791.0
2016-07-01 11:30:00,108.52,108.81,108.35,108.72,41820.0,79.1779,79.3895,79.0539,79.3239,41820.0
2016-07-01 12:00:00,108.74,109.06,108.7,109.02,43956.0,79.3385,79.5719,79.3093,79.5428,43956.0
2016-07-01 12:30:00,109.04,109.4,108.99,109.09,45464.0,79.5573,79.82,79.5209,79.5938,45464.0
2016-07-01 13:00:00,109.11,109.27,108.95,108.95,52964.0,79.6084,79.7252,79.4917,79.4917,52964.0
2016-07-01 13:30:00,108.96,109.09,108.79,108.98,44729.0,79.499,79.5938,79.3749,79.5136,44729.0
2016-07-01 14:00:00,108.96,109.12,108.84,109.09,44916.0,79.499,79.6157,79.4114,79.5938,44916.0
2016-07-01 14:30:00,109.07,109.16,108.94,109.02,39159.0,79.5792,79.6449,79.4844,79.5428,39159.0
2016-07-01 15:00:00,109.04,109.21,108.99,109.17,89255.0,79.5573,79.6814,79.5209,79.6522,89255.0
2016-07-01 15:30:00,109.16,109.17,108.92,108.98,186822.0,79.6449,79.6522,79.4698,79.5136,186822.0
2016-07-05 09:30:00,109.01,109.81,109.01,109.81,85914.0,79.5355,80.1191,79.5355,80.1191,85914.0
2016-07-05 10:00:00,109.75,110.72,109.73,110.32,158263.0,80.0754,80.7831,80.0608,80.4913,158263.0
2016-07-05 10:30:00,110.32,110.35,109.85,110.29,77227.0,80.4913,80.5131,80.1483,80.4694,77227.0
2016-07-05 11:00:00,110.31,110.6,110.06,110.35,44299.0,80.484,80.6955,80.3016,80.5131,44299.0
2016-07-05 11:30:00,110.35,110.72,110.24,110.32,149317.0,80.5131,80.7831,80.4329,80.4913,149317.0
2016-07-05 12:00:00,110.32,110.43,109.8,110.4,118304.0,80.4913,80.5715,80.1119,80.5496,118304.0
2016-07-05 12:30:00,110.42,110.74,110.28,110.67,50385.0,80.5642,80.7977,80.4621,80.7466,50385.0
2016-07-05 13:00:00,110.66,110.87,110.63,110.86,37166.0,80.7393,80.8925,80.7174,80.8852,37166.0
2016-07-05 13:30:00,110.85,111.02,110.78,110.98,57398.0,80.878,81.002,80.8269,80.9728,57398.0
2016-07-05 14:00:00,110.98,111.21,110.96,111.08,62588.0,80.9728,81.1406,80.9582,81.0458,62588.0
2016-07-05 14:30:00,111.07,111.08,110.48,110.54,77265.0,81.0385,81.0458,80.608,80.6518,77265.0
2016-07-05 15:00:00,110.53,110.7,110.34,110.66,68717.0,80.6445,80.7685,80.5058,80.7393,68717.0
2016-07-05 15:30:00,110.66,111.25,110.65,111.2,241009.0,80.7393,81.1698,80.732,81.1333,241009.0
2016-07-06 09:30:00,111.23,112.13,111.07,111.73,127707.0,81.1552,81.8119,81.0385,81.52,127707.0
2016-07-06 10:00:00,111.75,111.93,111.51,111.62,88767.0,81.5346,81.6659,81.3595,81.4398,88767.0
2016-07-06 10:30:00,111.62,112.38,111.28,112.38,181132.0,81.4398,81.9943,81.1917,81.9943,181132.0
2016-07-06 11:00:00,112.39,112.5,111.93,112.15,152845.0,82.0016,82.0818,81.6659,81.8265,152845.0
2016-07-06 11:30:00,112.18,112.71,112.13,112.69,121608.0,81.8483,82.235,81.8119,82.2204,121608.0
2016-07-06 12:00:00,112.66,112.99,112.54,112.99,95977.0,82.1986,82.4393,82.111,82.4393,95977.0
2016-07-06 12:30:00,113.0,113.21,112.86,113.07,118694.0,82.4466,82.5998,82.3445,82.4977,118694.0
2016-07-06 13:00:00,113.09,113.1,112.69,112.7,95864.0,82.5123,82.5196,82.2204,82.2277,95864.0
2016-07-06 13:30:00,112.71,112.72,112.44,112.72,80185.0,82.235,82.2423,82.038,82.2423,80185.0
2016-07-06 14:00:00,112.74,112.93,112.57,112.68,96027.0,82.2569,82.3956,82.1329,82.2131,96027.0
2016-07-06 14:30:00,112.66,112.68,112.41,112.56,54457.0,82.1986,82.2131,82.0162,82.1256,54457.0
2016-07-06 15:00:00,112.58,112.6,112.15,112.15,108390.0,82.1402,82.1548,81.8265,81.8265,108390.0
2016-07-06 15:30:00,112.16,112.27,112.01,112.1,262789.0,81.8337,81.914,81.7243,81.79,262789.0
2016-07-07 09:30:00,111.89,112.05,110.76,110.91,117714.0,81.6368,81.7535,80.8123,80.9217,117714.0
2016-07-07 10:00:00,110.87,111.01,110.09,110.2,111922.0,80.8925,80.9947,80.3234,80.4037,111922.0
2016-07-07 10:30:00,110.24,110.29,110.0,110.12,70305.0,80.4329,80.4694,80.2578,80.3453,70305.0
2016-07-07 11:00:00,110.09,110.4,109.92,110.14,77629.0,80.3234,80.5496,80.1994,80.3599,77629.0
2016-07-07 11:30:00,110.12,110.15,109.78,109.96,127217.0,80.3453,80.3672,80.0973,80.2286,127217.0
2016-07-07 12:00:00,109.98,110.1,109.92,109.97,65558.0,80.2432,80.3307,80.1994,80.2359,65558.0
2016-07-07 12:30:00,109.96,109.96,109.5,109.53,54024.0,80.2286,80.2286,79.893,79.9149,54024.0
2016-07-07 13:00:00,109.53,109.87,109.52,109.64,65880.0,79.9149,80.1629,79.9076,79.9951,65880.0
2016-07-07 13:30:00,109.66,109.96,109.59,109.68,27601.0,80.0097,80.2286,79.9586,80.0243,27601.0
2016-07-07 14:00:00,109.71,109.75,109.28,109.3,81229.0,80.0462,80.0754,79.7325,79.747,81229.0
2016-07-07 14:30:00,109.32,109.38,108.9,108.96,84276.0,79.7616,79.8054,79.4552,79.499,84276.0
2016-07-07 15:00:00,108.97,109.21,108.59,108.69,202423.0,79.5063,79.6814,79.229,79.302,202423.0
2016-07-07 15:30:00,108.69,109.15,108.68,109.12,396632.0,79.302,79.6376,79.2947,79.6157,396632.0
2016-07-08 09:30:00,109.61,110.2,109.42,109.7,89168.0,79.9732,80.4037,79.8346,80.0389,89168.0
2016-07-08 10:00:00,109.78,110.27,109.57,110.01,122738.0,80.0973,80.4548,79.944,80.2651,122738.0
2016-07-08 10:30:00,110.03,110.4,109.99,110.2,75710.0,80.2797,80.5496,80.2505,80.4037,75710.0
2016-07-08 11:00:00,110.22,110.24,109.98,110.18,60901.0,80.4183,80.4329,80.2432,80.3891,60901.0
2016-07-08 11:30:00,110.18,110.24,109.95,110.13,39163.0,80.3891,80.4329,80.2213,80.3526,39163.0
2016-07-08 12:00:00,110.13,110.14,109.8,109.83,46855.0,80.3526,80.3599,80.1119,80.1337,46855.0
2016-07-08 12:30:00,109.86,110.15,109.72,110.09,45930.0,80.1556,80.3672,80.0535,80.3234,45930.0
2016-07-08 13:00:00,110.1,110.36,110.0,110.05,53937.0,80.3307,80.5204,80.2578,80.2943,53937.0
2016-07-08 13:30:00,110.07,110.37,109.87,110.36,50288.0,80.3089,80.5277,80.1629,80.5204,50288.0
2016-07-08 14:00:00,110.36,110.45,110.2,110.43,57245.0,80.5204,80.5861,80.4037,80.5715,57245.0
2016-07-08 14:30:00,110.44,110.53,110.35,110.35,69680.0,80.5788,80.6445,80.5131,80.5131,69680.0
2016-07-08 15:00:00,110.37,110.75,110.32,110.33,66742.0,80.5277,80.805,80.4913,80.4986,66742.0
2016-07-08 15:30:00,110.33,110.38,110.12,110.24,202695.0,80.4986,80.535,80.3453,80.4329,202695.0
2016-07-11 09:30:00,110.32,110.48,108.67,108.69,104963.0,80.4913,80.608,79.2874,79.302,104963.0
2016-07-11 10:00:00,108.69,109.41,108.69,109.26,61525.0,79.302,79.8273,79.302,79.7179,61525.0
2016-07-11 10:30:00,109.31,109.5,109.05,109.21,74516.0,79.7543,79.893,79.5646,79.6814,74516.0
2016-07-11 11:00:00,109.23,109.45,109.1,109.11,85787.0,79.696,79.8565,79.6011,79.6084,85787.0
2016-07-11 11:30:00,109.16,109.4,109.13,109.21,51493.0,79.6449,79.82,79.623,79.6814,51493.0
2016-07-11 12:00:00,109.21,109.9,109.21,109.78,90073.0,79.6814,80.1848,79.6814,80.0973,90073.0
2016-07-11 12:30:00,109.77,110.34,109.75,110.22,60641.0,80.09,80.5058,80.0754,80.4183,60641.0
2016-07-11 13:00:00,110.23,110.31,109.99,110.0,51763.0,80.4256,80.484,80.2505,80.2578,51763.0
2016-07-11 13:30:00,109.98,110.04,109.84,109.97,36862.0,80.2432,80.287,80.141,80.2359,36862.0
2016-07-11 14:00:00,109.98,110.07,109.89,109.99,32746.0,80.2432,80.3089,80.1775,80.2505,32746.0
2016-07-11 14:30:00,109.95,110.09,109.86,109.94,32895.0,80.2213,80.3234,80.1556,80.214,32895.0
2016-07-11 15:00:00,109.92,110.0,109.85,109.9,54271.0,80.1994,80.2578,80.1483,80.1848,54271.0
2016-07-11 15:30:00,109.91,109.97,109.82,109.84,112813.0,80.1921,80.2359,80.1264,80.141,112813.0
2016-07-12 09:30:00,109.98,110.17,108.85,108.94,58322.0,80.2432,80.3818,79.4187,79.4844,58322.0
2016-07-12 10:00:00,108.94,109.13,108.62,108.72,115578.0,79.4844,79.623,79.2509,79.3239,115578.0
2016-07-12 10:30:00,108.7,108.88,108.29,108.72,130102.0,79.3093,79.4406,79.0101,79.3239,130102.0
2016-07-12 11:00:00,108.72,108.85,108.59,108.79,76275.0,79.3239,79.4187,79.229,79.3749,76275.0
2016-07-12 11:30:00,108.81,108.93,108.66,108.79,85908.0,79.3895,79.4771,79.2801,79.3749,85908.0
2016-07-12 12:00:00,108.79,109.03,108.74,108.96,119269.0,79.3749,79.55,79.3385,79.499,119269.0
2016-07-12 12:30:00,108.98,109.05,108.83,109.01,95367.0,79.5136,79.5646,79.4041,79.5355,95367.0
2016-07-12 13:00:00,109.02,109.22,108.89,109.21,79264.0,79.5428,79.6887,79.4479,79.6814,79264.0
2016-07-12 13:30:00,109.22,109.5,109.16,109.48,130400.0,79.6887,79.893,79.6449,79.8784,130400.0
2016-07-12 14:00:00,109.49,109.49,109.32,109.35,98847.0,79.8857,79.8857,79.7616,79.7835,98847.0
2016-07-12 14:30:00,109.37,109.5,109.06,109.48,107299.0,79.7981,79.893,79.5719,79.8784,107299.0
2016-07-12 15:00:00,109.46,109.81,109.42,109.69,98298.0,79.8638,80.1191,79.8346,80.0316,98298.0
2016-07-12 15:30:00,109.7,109.7,109.47,109.64,225513.0,80.0389,80.0389,79.8711,79.9951,225513.0
2016-07-13 09:30:00,110.0,110.0,109.0,109.0,47316.0,80.2578,80.2578,79.5282,79.5282,47316.0
2016-07-13 10:00:00,109.01,109.74,109.01,109.63,69378.0,79.5355,80.0681,79.5355,79.9878,69378.0
2016-07-13 10:30:00,109.63,110.16,109.3,109.93,573306.0,79.9878,80.3745,79.747,80.2067,573306.0
2016-07-13 11:00:00,109.93,110.65,109.93,110.48,90480.0,80.2067,80.732,80.2067,80.608,90480.0
2016-07-13 11:30:00,110.46,110.6,110.27,110.38,160020.0,80.5934,80.6955,80.4548,80.535,160020.0
2016-07-13 12:00:00,110.4,110.66,110.03,110.03,69426.0,80.5496,80.7393,80.2797,80.2797,69426.0
2016-07-13 12:30:00,110.04,110.14,109.62,109.93,148459.0,80.287,80.3599,79.9805,80.2067,148459.0
2016-07-13 13:00:00,109.92,110.02,109.69,109.75,49994.0,80.1994,80.2724,80.0316,80.0754,49994.0
2016-07-13 13:30:00,109.75,109.79,109.36,109.61,91728.0,80.0754,80.1046,79.7908,79.9732,91728.0
2016-07-13 14:00:00,109.64,109.66,109.15,109.16,82842.0,79.9951,80.0097,79.6376,79.6449,82842.0
2016-07-13 14:30:00,109.17,109.55,109.13,109.55,73954.0,79.6522,79.9294,79.623,79.9294,73954.0
2016-07-13 15:00:00,109.58,109.81,109.56,109.68,70372.0,79.9513,80.1191,79.9367,80.0243,70372.0
2016-07-13 15:30:00,109.69,109.91,109.64,109.78,107358.0,80.0316,80.1921,79.9951,80.0973,107358.0
2016-07-14 09:30:00,109.53,109.96,109.08,109.77,78307.0,79.9149,80.2286,79.5865,80.09,78307.0
2016-07-14 10:00:00,109.83,109.91,109.51,109.56,46687.0,80.1337,80.1921,79.9003,79.9367,46687.0
2016-07-14 10:30:00,109.57,109.91,109.29,109.29,71507.0,79.944,80.1921,79.7397,79.7397,71507.0
2016-07-14 11:00:00,109.33,109.33,108.67,108.84,150588.0,79.7689,79.7689,79.2874,79.4114,150588.0
2016-07-14 11:30:00,108.84,108.84,107.83,107.91,192394.0,79.4114,79.4114,78.6745,78.7329,192394.0
2016-07-14 12:00:00,107.92,108.08,107.59,107.63,108115.0,78.7402,78.8569,78.4994,78.5286,108115.0
2016-07-14 12:30:00,107.59,107.64,107.15,107.21,116959.0,78.4994,78.5359,78.1784,78.2221,116959.0
2016-07-14 13:00:00,107.21,107.21,106.24,106.57,215611.0,78.2221,78.2221,77.5144,77.7552,215611.0
2016-07-14 13:30:00,106.59,106.97,106.27,106.92,181067.0,77.7698,78.047,77.5363,78.0106,181067.0
2016-07-14 14:00:00,106.93,107.39,106.93,107.33,114815.0,78.0179,78.3535,78.0179,78.3097,114815.0
2016-07-14 14:30:00,107.34,107.35,106.97,107.2,149779.0,78.317,78.3243,78.047,78.2149,149779.0
2016-07-14 15:00:00,107.21,107.26,107.14,107.2,94207.0,78.2221,78.2586,78.1711,78.2149,94207.0
2016-07-14 15:30:00,107.2,107.21,106.92,106.99,339102.0,78.2149,78.2221,78.0106,78.0616,339102.0
2016-07-15 09:30:00,107.03,107.59,106.82,106.99,138315.0,78.0908,78.4994,77.9376,78.0616,138315.0
2016-07-15 10:00:00,107.07,107.37,106.94,107.11,83085.0,78.12,78.3389,78.0252,78.1492,83085.0
2016-07-15 10:30:00,107.15,107.27,106.7,106.73,91297.0,78.1784,78.2659,77.85,77.8719,91297.0
2016-07-15 11:00:00,106.73,106.9,106.14,106.46,158667.0,77.8719,77.996,77.4415,77.6749,158667.0
2016-07-15 11:30:00,106.44,106.5,106.23,106.41,92960.0,77.6603,77.7041,77.5071,77.6385,92960.0
2016-07-15 12:00:00,106.42,106.63,106.39,106.45,61341.0,77.6458,77.799,77.6239,77.6676,61341.0
2016-07-15 12:30:00,106.45,106.53,105.86,105.88,129363.0,77.6676,77.726,77.2372,77.2518,129363.0
2016-07-15 13:00:00,105.9,106.41,105.87,106.3,132636.0,77.2664,77.6385,77.2445,77.5582,132636.0
2016-07-15 13:30:00,106.31,106.46,106.14,106.3,118316.0,77.5655,77.6749,77.4415,77.5582,118316.0
2016-07-15 14:00:00,106.3,106.39,106.19,106.27,118544.0,77.5582,77.6239,77.4779,77.5363,118544.0
2016-07-15 14:30:00,106.26,106.42,106.24,106.3,227368.0,77.529,77.6458,77.5144,77.5582,227368.0
2016-07-15 15:00:00,106.29,106.76,106.28,106.71,197669.0,77.5509,77.8938,77.5436,77.8573,197669.0
2016-07-15 15:30:00,106.72,106.72,106.48,106.52,430381.0,77.8646,77.8646,77.6895,77.7187,430381.0
2016-07-18 09:30:00,106.18,106.72,105.9,106.3,137384.0,77.4706,77.8646,77.2664,77.5582,137384.0
2016-07-18 10:00:00,106.37,106.39,105.57,105.57,89432.0,77.6093,77.6239,77.0256,77.0256,89432.0
2016-07-18 10:30:00,105.57,106.38,105.56,106.27,180214.0,77.0256,77.6166,77.0183,77.5363,180214.0
2016-07-18 11:00:00,106.29,106.47,106.17,106.22,68419.0,77.5509,77.6822,77.4633,77.4998,68419.0
2016-07-18 11:30:00,106.19,106.26,105.96,106.08,51353.0,77.4779,77.529,77.3101,77.3977,51353.0
2016-07-18 12:00:00,106.07,106.11,105.8,105.94,71904.0,77.3904,77.4196,77.1934,77.2955,71904.0
2016-07-18 12:30:00,105.94,106.01,105.89,106.0,49305.0,77.2955,77.3466,77.2591,77.3393,49305.0
2016-07-18 13:00:00,105.99,106.01,105.79,105.92,74320.0,77.332,77.3466,77.1861,77.2809,74320.0
2016-07-18 13:30:00,105.92,106.0,105.87,105.96,64941.0,77.2809,77.3393,77.2445,77.3101,64941.0
2016-07-18 14:00:00,105.95,106.0,105.89,105.96,53865.0,77.3028,77.3393,77.2591,77.3101,53865.0
2016-07-18 14:30:00,105.96,106.01,105.94,105.99,68826.0,77.3101,77.3466,77.2955,77.332,68826.0
2016-07-18 15:00:00,106.0,106.03,105.92,105.92,82420.0,77.3393,77.3612,77.2809,77.2809,82420.0
2016-07-18 15:30:00,105.92,106.02,105.85,105.91,268346.0,77.2809,77.3539,77.2299,77.2736,268346.0
2016-07-19 09:30:00,105.22,105.63,105.05,105.5,146679.0,76.7702,77.0694,76.6462,76.9745,146679.0
2016-07-19 10:00:00,105.52,105.84,105.36,105.45,143125.0,76.9891,77.2226,76.8724,76.938,143125.0
2016-07-19 10:30:00,105.44,105.61,105.43,105.46,105770.0,76.9307,77.0548,76.9234,76.9453,105770.0
2016-07-19 11:00:00,105.47,105.52,105.35,105.47,96867.0,76.9526,76.9891,76.8651,76.9526,96867.0
2016-07-19 11:30:00,105.47,105.54,105.27,105.38,74583.0,76.9526,77.0037,76.8067,76.887,74583.0
2016-07-19 12:00:00,105.36,105.56,105.36,105.53,55866.0,76.8724,77.0183,76.8724,76.9964,55866.0
2016-07-19 12:30:00,105.54,105.92,105.47,105.91,63398.0,77.0037,77.2809,76.9526,77.2736,63398.0
2016-07-19 13:00:00,105.9,105.94,105.73,105.74,42301.0,77.2664,77.2955,77.1423,77.1496,42301.0
2016-07-19 13:30:00,105.74,105.77,105.71,105.75,78650.0,77.1496,77.1715,77.1277,77.1569,78650.0
2016-07-19 14:00:00,105.75,105.76,105.65,105.66,86042.0,77.1569,77.1642,77.0839,77.0912,86042.0
2016-07-19 14:30:00,105.66,105.75,105.59,105.59,54203.0,77.0912,77.1569,77.0402,77.0402,54203.0
2016-07-19 15:00:00,105.6,105.7,105.57,105.69,65685.0,77.0475,77.1204,77.0256,77.1131,65685.0
2016-07-19 15:30:00,105.69,106.02,105.63,106.0,232837.0,77.1131,77.3539,77.0694,77.3393,232837.0
2016-07-20 09:30:00,106.03,106.5,105.51,105.81,86350.0,77.3612,77.7041,76.9818,77.2007,86350.0
2016-07-20 10:00:00,105.83,105.84,105.19,105.19,72424.0,77.2153,77.2226,76.7483,76.7483,72424.0
2016-07-20 10:30:00,105.25,105.26,104.26,104.31,166120.0,76.7921,76.7994,76.0698,76.1063,166120.0
2016-07-20 11:00:00,104.32,104.33,103.81,104.12,224054.0,76.1136,76.1209,75.7415,75.9676,224054.0
2016-07-20 11:30:00,104.14,104.56,104.04,104.46,120202.0,75.9822,76.2887,75.9093,76.2157,120202.0
2016-07-20 12:00:00,104.47,104.82,104.47,104.79,49579.0,76.223,76.4784,76.223,76.4565,49579.0
2016-07-20 12:30:00,104.79,105.06,104.73,104.91,42431.0,76.4565,76.6535,76.4127,76.544,42431.0
2016-07-20 13:00:00,104.89,104.91,104.7,104.82,37404.0,76.5294,76.544,76.3908,76.4784,37404.0
2016-07-20 13:30:00,104.84,104.95,104.76,104.95,34390.0,76.493,76.5732,76.4346,76.5732,34390.0
2016-07-20 14:00:00,104.93,105.0,104.75,104.98,48886.0,76.5586,76.6097,76.4273,76.5951,48886.0
2016-07-20 14:30:00,104.95,105.04,104.87,105.03,39283.0,76.5732,76.6389,76.5148,76.6316,39283.0
2016-07-20 15:00:00,105.01,105.11,104.9,105.01,45931.0,76.617,76.69,76.5367,76.617,45931.0
2016-07-20 15:30:00,105.0,105.01,104.72,104.89,223868.0,76.6097,76.617,76.4054,76.5294,223868.0
2016-07-21 09:30:00,104.8,104.8,103.24,103.41,150144.0,76.4638,76.4638,75.3256,75.4496,150144.0
2016-07-21 10:00:00,103.38,103.69,103.31,103.41,124792.0,75.4277,75.6539,75.3766,75.4496,124792.0
2016-07-21 10:30:00,103.44,103.44,102.8,102.8,168728.0,75.4715,75.4715,75.0045,75.0045,168728.0
2016-07-21 11:00:00,102.8,103.0,102.35,102.45,238334.0,75.0045,75.1505,74.6762,74.7492,238334.0
2016-07-21 11:30:00,102.41,102.61,102.1,102.16,154607.0,74.72,74.8659,74.4938,74.5376,154607.0
2016-07-21 12:00:00,102.15,102.18,101.26,101.44,280826.0,74.5303,74.5522,73.8809,74.0123,280826.0
2016-07-21 12:30:00,101.45,102.18,101.35,102.11,157848.0,74.0196,74.5522,73.9466,74.5011,157848.0
2016-07-21 13:00:00,102.11,102.78,102.06,102.78,151828.0,74.5011,74.9899,74.4646,74.9899,151828.0
2016-07-21 13:30:00,102.78,102.78,102.31,102.63,142646.0,74.9899,74.9899,74.647,74.8805,142646.0
2016-07-21 14:00:00,102.64,102.65,101.92,102.02,149068.0,74.8878,74.8951,74.3625,74.4354,149068.0
2016-07-21 14:30:00,102.01,102.11,101.79,101.9,131735.0,74.4281,74.5011,74.2676,74.3479,131735.0
2016-07-21 15:00:00,101.89,101.93,101.84,101.9,209814.0,74.3406,74.3698,74.3041,74.3479,209814.0
2016-07-21 15:30:00,101.89,102.28,101.89,102.06,725361.0,74.3406,74.6251,74.3406,74.4646,725361.0
2016-07-22 09:30:00,102.28,103.79,102.06,103.6,156037.0,74.6251,75.7269,74.4646,75.5882,156037.0
2016-07-22 10:00:00,103.56,104.69,103.41,104.69,431085.0,75.559,76.3835,75.4496,76.3835,431085.0
2016-07-22 10:30:00,104.66,104.66,103.88,104.34,188280.0,76.3616,76.3616,75.7925,76.1281,188280.0
2016-07-22 11:00:00,104.31,104.91,104.26,104.82,99996.0,76.1063,76.544,76.0698,76.4784,99996.0
2016-07-22 11:30:00,104.84,105.43,104.8,105.35,103287.0,76.493,76.9234,76.4638,76.8651,103287.0
2016-07-22 12:00:00,105.32,105.65,105.3,105.59,95333.0,76.8432,77.0839,76.8286,77.0402,95333.0
2016-07-22 12:30:00,105.59,105.84,105.35,105.79,61956.0,77.0402,77.2226,76.8651,77.1861,61956.0
2016-07-22 13:00:00,105.79,106.12,105.65,106.06,129798.0,77.1861,77.4269,77.0839,77.3831,129798.0
2016-07-22 13:30:00,106.05,106.4,105.9,106.38,131396.0,77.3758,77.6312,77.2664,77.6166,131396.0
2016-07-22 14:00:00,106.37,106.45,106.13,106.35,86900.0,77.6093,77.6676,77.4342,77.5947,86900.0
2016-07-22 14:30:00,106.35,106.42,106.17,106.22,114009.0,77.5947,77.6458,77.4633,77.4998,114009.0
2016-07-22 15:00:00,106.23,106.23,105.98,106.14,98842.0,77.5071,77.5071,77.3247,77.4415,98842.0
2016-07-22 15:30:00,106.13,106.13,105.57,105.66,244689.0,77.4342,77.4342,77.0256,77.0912,244689.0
2016-07-25 09:30:00,105.97,106.55,105.32,105.43,143185.0,77.3174,77.7406,76.8432,76.9234,143185.0
2016-07-25 10:00:00,105.48,105.59,105.1,105.5,71567.0,76.9599,77.0402,76.6827,76.9745,71567.0
2016-07-25 10:30:00,105.51,105.51,104.76,104.76,50120.0,76.9818,76.9818,76.4346,76.4346,50120.0
2016-07-25 11:00:00,104.76,104.81,104.35,104.53,64829.0,76.4346,76.4711,76.1354,76.2668,64829.0
2016-07-25 11:30:00,104.51,104.66,104.35,104.35,40051.0,76.2522,76.3616,76.1354,76.1354,40051.0
2016-07-25 12:00:00,104.39,104.59,104.23,104.39,36196.0,76.1646,76.3106,76.0479,76.1646,36196.0
2016-07-25 12:30:00,104.39,104.62,104.39,104.58,29979.0,76.1646,76.3324,76.1646,76.3033,29979.0
2016-07-25 13:00:00,104.59,104.75,104.44,104.58,77269.0,76.3106,76.4273,76.2011,76.3033,77269.0
2016-07-25 13:30:00,104.55,104.96,104.46,104.88,50313.0,76.2814,76.5805,76.2157,76.5221,50313.0
2016-07-25 14:00:00,104.93,105.13,104.9,104.97,40572.0,76.5586,76.7045,76.5367,76.5878,40572.0
2016-07-25 14:30:00,104.99,105.07,104.91,105.04,28335.0,76.6024,76.6608,76.544,76.6389,28335.0
2016-07-25 15:00:00,105.03,105.04,104.8,104.83,40780.0,76.6316,76.6389,76.4638,76.4857,40780.0
2016-07-25 15:30:00,104.83,105.06,104.82,104.93,166580.0,76.4857,76.6535,76.4784,76.5586,166580.0
2016-07-26 09:30:00,105.12,105.32,104.87,104.9,41312.0,76.6973,76.8432,76.5148,76.5367,41312.0
2016-07-26 10:00:00,104.9,105.0,104.7,104.82,48184.0,76.5367,76.6097,76.3908,76.4784,48184.0
2016-07-26 10:30:00,104.85,105.17,104.77,104.81,59794.0,76.5003,76.7337,76.4419,76.4711,59794.0
2016-07-26 11:00:00,104.8,104.82,104.56,104.76,31597.0,76.4638,76.4784,76.2887,76.4346,31597.0
2016-07-26 11:30:00,104.78,105.21,104.74,105.2,39577.0,76.4492,76.7629,76.42,76.7556,39577.0
2016-07-26 12:00:00,105.19,105.54,105.07,105.51,65251.0,76.7483,77.0037,76.6608,76.9818,65251.0
2016-07-26 12:30:00,105.51,105.52,105.09,105.11,59974.0,76.9818,76.9891,76.6754,76.69,59974.0
2016-07-26 13:00:00,105.13,105.2,104.93,104.98,39915.0,76.7045,76.7556,76.5586,76.5951,39915.0
2016-07-26 13:30:00,104.96,105.12,104.8,104.93,45890.0,76.5805,76.6973,76.4638,76.5586,45890.0
2016-07-26 14:00:00,104.94,105.09,104.86,105.08,31041.0,76.5659,76.6754,76.5075,76.6681,31041.0
2016-07-26 14:30:00,105.07,105.08,104.84,104.89,32182.0,76.6608,76.6681,76.493,76.5294,32182.0
2016-07-26 15:00:00,104.91,105.09,104.9,105.08,52473.0,76.544,76.6754,76.5367,76.6681,52473.0
2016-07-26 15:30:00,105.09,105.28,105.08,105.18,106981.0,76.6754,76.814,76.6681,76.741,106981.0
2016-07-27 09:30:00,105.13,105.19,104.7,105.13,46568.0,76.7045,76.7483,76.3908,76.7045,46568.0
2016-07-27 10:00:00,105.14,105.15,104.92,104.97,81958.0,76.7118,76.7191,76.5513,76.5878,81958.0
2016-07-27 10:30:00,104.97,105.56,104.97,105.41,48103.0,76.5878,77.0183,76.5878,76.9088,48103.0
2016-07-27 11:00:00,105.4,105.46,105.11,105.2,94785.0,76.9015,76.9453,76.69,76.7556,94785.0
2016-07-27 11:30:00,105.2,105.42,105.19,105.31,96478.0,76.7556,76.9161,76.7483,76.8359,96478.0
2016-07-27 12:00:00,105.29,105.94,105.29,105.87,138049.0,76.8213,77.2955,76.8213,77.2445,138049.0
2016-07-27 12:30:00,105.86,105.87,105.07,105.11,54306.0,77.2372,77.2445,76.6608,76.69,54306.0
2016-07-27 13:00:00,105.11,105.42,105.1,105.32,83682.0,76.69,76.9161,76.6827,76.8432,83682.0
2016-07-27 13:30:00,105.31,105.39,105.16,105.36,42481.0,76.8359,76.8942,76.7264,76.8724,42481.0
2016-07-27 14:00:00,105.35,105.94,104.91,105.55,109742.0,76.8651,77.2955,76.544,77.011,109742.0
2016-07-27 14:30:00,105.55,105.87,105.3,105.31,89336.0,77.011,77.2445,76.8286,76.8359,89336.0
2016-07-27 15:00:00,105.33,105.52,105.22,105.47,110700.0,76.8505,76.9891,76.7702,76.9526,110700.0
2016-07-27 15:30:00,105.48,105.65,105.24,105.41,177703.0,76.9599,77.0839,76.7848,76.9088,177703.0
2016-07-28 09:30:00,105.59,106.19,105.54,106.15,67185.0,77.0402,77.4779,77.0037,77.4488,67185.0
2016-07-28 10:00:00,106.1,106.51,106.1,106.43,80914.0,77.4123,77.7114,77.4123,77.653,80914.0
2016-07-28 10:30:00,106.39,106.41,105.55,105.93,52035.0,77.6239,77.6385,77.011,77.2882,52035.0
2016-07-28 11:00:00,105.94,106.15,105.71,106.12,59689.0,77.2955,77.4488,77.1277,77.4269,59689.0
2016-07-28 11:30:00,106.14,106.89,106.09,106.81,57655.0,77.4415,77.9887,77.405,77.9303,57655.0
2016-07-28 12:00:00,106.81,107.24,106.57,106.96,148589.0,77.9303,78.244,77.7552,78.0397,148589.0
2016-07-28 12:30:00,106.92,107.38,106.67,107.37,74440.0,78.0106,78.3462,77.8282,78.3389,74440.0
2016-07-28 13:00:00,107.37,107.45,106.96,107.28,60010.0,78.3389,78.3973,78.0397,78.2732,60010.0
2016-07-28 13:30:00,107.32,107.34,107.09,107.19,38882.0,78.3024,78.317,78.1346,78.2076,38882.0
2016-07-28 14:00:00,107.23,107.26,106.76,106.85,40567.0,78.2367,78.2586,77.8938,77.9595,40567.0
2016-07-28 14:30:00,106.84,107.12,106.8,106.95,50108.0,77.9522,78.1565,77.923,78.0324,50108.0
2016-07-28 15:00:00,106.97,107.26,106.91,107.2,68972.0,78.047,78.2586,78.0033,78.2149,68972.0
2016-07-28 15:30:00,107.2,108.12,106.96,107.66,553446.0,78.2149,78.8861,78.0397,78.5505,553446.0
2016-07-29 09:30:00,105.05,106.0,101.36,103.9,560509.0,76.6462,77.3393,73.9539,75.8071,560509.0
2016-07-29 10:00:00,103.82,105.25,103.2,104.05,238079.0,75.7487,76.7921,75.2964,75.9166,238079.0
2016-07-29 10:30:00,104.14,104.51,103.74,104.07,200142.0,75.9822,76.2522,75.6904,75.9312,200142.0
2016-07-29 11:00:00,104.04,104.68,104.03,104.32,110159.0,75.9093,76.3762,75.902,76.1136,110159.0
2016-07-29 11:30:00,104.32,104.91,104.09,104.23,163918.0,76.1136,76.544,75.9457,76.0479,163918.0
2016-07-29 12:00:00,104.22,104.38,104.01,104.16,277387.0,76.0406,76.1573,75.8874,75.9968,277387.0
2016-07-29 12:30:00,104.16,104.44,104.14,104.28,82084.0,75.9968,76.2011,75.9822,76.0844,82084.0
2016-07-29 13:00:00,104.32,104.52,104.12,104.21,145997.0,76.1136,76.2595,75.9676,76.0333,145997.0
2016-07-29 13:30:00,104.19,104.32,104.12,104.24,202287.0,76.0187,76.1136,75.9676,76.0552,202287.0
2016-07-29 14:00:00,104.26,104.45,104.18,104.28,86594.0,76.0698,76.2084,76.0114,76.0844,86594.0
2016-07-29 14:30:00,104.25,104.59,104.25,104.5,102008.0,76.0625,76.3106,76.0625,76.2449,102008.0
2016-07-29 15:00:00,104.51,104.52,104.14,104.2,159359.0,76.2522,76.2595,75.9822,76.026,159359.0
2016-07-29 15:30:00,104.19,104.59,104.08,104.45,398294.0,76.0187,76.3106,75.9384,76.2084,398294.0
2016-08-01 09:30:00,104.69,105.9,104.66,105.57,87120.0,76.3835,77.2664,76.3616,77.0256,87120.0
2016-08-01 10:00:00,105.52,106.11,105.36,105.75,73495.0,76.9891,77.4196,76.8724,77.1569,73495.0
2016-08-01 10:30:00,105.74,106.0,105.57,106.0,76105.0,77.1496,77.3393,77.0256,77.3393,76105.0
2016-08-01 11:00:00,105.96,106.05,105.65,105.74,79800.0,77.3101,77.3758,77.0839,77.1496,79800.0
2016-08-01 11:30:00,105.72,106.03,105.62,105.72,42496.0,77.135,77.3612,77.0621,77.135,42496.0
2016-08-01 12:00:00,105.72,105.98,105.65,105.97,93783.0,77.135,77.3247,77.0839,77.3174,93783.0
2016-08-01 12:30:00,105.98,106.34,105.85,106.28,70686.0,77.3247,77.5874,77.2299,77.5436,70686.0
2016-08-01 13:00:00,106.26,106.27,105.96,106.04,54326.0,77.529,77.5363,77.3101,77.3685,54326.0
2016-08-01 13:30:00,106.02,106.08,105.61,106.04,69382.0,77.3539,77.3977,77.0548,77.3685,69382.0
2016-08-01 14:00:00,106.02,106.5,105.96,106.36,74270.0,77.3539,77.7041,77.3101,77.602,74270.0
2016-08-01 14:30:00,106.37,106.64,106.34,106.56,67599.0,77.6093,77.8063,77.5874,77.7479,67599.0
2016-08-01 15:00:00,106.52,106.67,106.27,106.37,108924.0,77.7187,77.8282,77.5363,77.6093,108924.0
2016-08-01 15:30:00,106.38,106.67,106.23,106.66,165539.0,77.6166,77.8282,77.5071,77.8209,165539.0
2016-08-02 09:30:00,106.1,106.68,105.7,105.99,194493.0,77.4123,77.8355,77.1204,77.332,194493.0
2016-08-02 10:00:00,105.93,106.09,104.38,104.81,159322.0,77.2882,77.405,76.1573,76.4711,159322.0
2016-08-02 10:30:00,104.79,104.82,103.86,104.0,124623.0,76.4565,76.4784,75.7779,75.8801,124623.0
2016-08-02 11:00:00,103.97,104.24,103.95,104.04,100472.0,75.8582,76.0552,75.8436,75.9093,100472.0
2016-08-02 11:30:00,104.09,104.14,103.94,104.07,102178.0,75.9457,75.9822,75.8363,75.9312,102178.0
2016-08-02 12:00:00,104.07,104.39,104.03,104.31,71553.0,75.9312,76.1646,75.902,76.1063,71553.0
2016-08-02 12:30:00,104.3,104.64,104.21,104.64,116719.0,76.099,76.347,76.0333,76.347,116719.0
2016-08-02 13:00:00,104.64,105.12,104.61,105.03,112157.0,76.347,76.6973,76.3251,76.6316,112157.0
2016-08-02 13:30:00,105.04,105.41,104.58,104.76,108055.0,76.6389,76.9088,76.3033,76.4346,108055.0
2016-08-02 14:00:00,104.77,104.97,104.7,104.79,54296.0,76.4419,76.5878,76.3908,76.4565,54296.0
2016-08-02 14:30:00,104.8,104.88,104.49,104.49,65167.0,76.4638,76.5221,76.2376,76.2376,65167.0
2016-08-02 15:00:00,104.51,104.65,104.27,104.53,88840.0,76.2522,76.3543,76.0771,76.2668,88840.0
2016-08-02 15:30:00,104.53,104.88,104.52,104.61,230996.0,76.2668,76.5221,76.2595,76.3251,230996.0
2016-08-03 09:30:00,104.2,104.5,102.89,103.15,95433.0,76.026,76.2449,75.0702,75.2599,95433.0
2016-08-03 10:00:00,103.2,103.33,102.87,103.01,98359.0,75.2964,75.3912,75.0556,75.1578,98359.0
2016-08-03 10:30:00,102.99,103.26,102.95,103.05,103450.0,75.1432,75.3402,75.114,75.1869,103450.0
2016-08-03 11:00:00,103.07,103.74,103.07,103.66,162081.0,75.2015,75.6904,75.2015,75.632,162081.0
2016-08-03 11:30:00,103.68,103.74,103.08,103.39,146840.0,75.6466,75.6904,75.2088,75.435,146840.0
2016-08-03 12:00:00,103.38,103.44,103.16,103.2,47995.0,75.4277,75.4715,75.2672,75.2964,47995.0
2016-08-03 12:30:00,103.22,103.32,102.84,102.85,55589.0,75.311,75.3839,75.0337,75.041,55589.0
2016-08-03 13:00:00,102.85,102.89,102.26,102.3,78829.0,75.041,75.0702,74.6105,74.6397,78829.0
2016-08-03 13:30:00,102.32,102.45,101.97,101.99,114279.0,74.6543,74.7492,74.399,74.4136,114279.0
2016-08-03 14:00:00,102.01,102.19,101.45,101.45,102697.0,74.4281,74.5595,74.0196,74.0196,102697.0
2016-08-03 14:30:00,101.46,101.81,101.37,101.55,180012.0,74.0269,74.2822,73.9612,74.0925,180012.0
2016-08-03 15:00:00,101.56,101.86,101.56,101.81,129825.0,74.0998,74.3187,74.0998,74.2822,129825.0
2016-08-03 15:30:00,101.82,102.08,101.56,102.05,258923.0,74.2895,74.4792,74.0998,74.4573,258923.0
2016-08-04 09:30:00,102.58,102.84,102.06,102.32,131541.0,74.844,75.0337,74.4646,74.6543,131541.0
2016-08-04 10:00:00,102.35,102.59,101.99,102.54,99569.0,74.6762,74.8513,74.4136,74.8148,99569.0
2016-08-04 10:30:00,102.54,102.7,102.41,102.69,96421.0,74.8148,74.9316,74.72,74.9243,96421.0
2016-08-04 11:00:00,102.7,103.14,102.55,103.14,81803.0,74.9316,75.2526,74.8221,75.2526,81803.0
2016-08-04 11:30:00,103.14,103.32,103.02,103.02,109115.0,75.2526,75.3839,75.1651,75.1651,109115.0
2016-08-04 12:00:00,103.02,103.02,102.6,102.83,71652.0,75.1651,75.1651,74.8586,75.0264,71652.0
2016-08-04 12:30:00,102.83,103.09,102.77,102.88,47335.0,75.0264,75.2161,74.9827,75.0629,47335.0
2016-08-04 13:00:00,102.88,102.91,102.76,102.83,61489.0,75.0629,75.0848,74.9754,75.0264,61489.0
2016-08-04 13:30:00,102.82,102.86,102.65,102.78,57241.0,75.0191,75.0483,74.8951,74.9899,57241.0
2016-08-04 14:00:00,102.78,102.8,102.48,102.58,68747.0,74.9899,75.0045,74.7711,74.844,68747.0
2016-08-04 14:30:00,102.58,102.77,102.54,102.68,70066.0,74.844,74.9827,74.8148,74.917,70066.0
2016-08-04 15:00:00,102.69,102.93,102.56,102.93,90259.0,74.9243,75.0994,74.8294,75.0994,90259.0
2016-08-04 15:30:00,102.93,103.1,102.92,103.07,174927.0,75.0994,75.2234,75.0921,75.2015,174927.0
2016-08-05 09:30:00,103.18,103.18,102.24,102.62,84927.0,75.2818,75.2818,74.596,74.8732,84927.0
2016-08-05 10:00:00,102.57,102.57,100.76,101.13,115155.0,74.8367,74.8367,73.5161,73.7861,115155.0
2016-08-05 10:30:00,101.13,101.39,100.84,101.32,96460.0,73.7861,73.9758,73.5745,73.9247,96460.0
2016-08-05 11:00:00,101.33,101.53,101.22,101.39,32554.0,73.932,74.0779,73.8517,73.9758,32554.0
2016-08-05 11:30:00,101.39,101.67,101.27,101.29,30141.0,73.9758,74.1801,73.8882,73.9028,30141.0
2016-08-05 12:00:00,101.27,101.33,101.1,101.14,31420.0,73.8882,73.932,73.7642,73.7934,31420.0
2016-08-05 12:30:00,101.12,101.12,100.72,100.96,55650.0,73.7788,73.7788,73.4869,73.662,55650.0
2016-08-05 13:00:00,100.96,101.0,100.5,100.67,52584.0,73.662,73.6912,73.3264,73.4505,52584.0
2016-08-05 13:30:00,100.67,100.76,100.26,100.35,88212.0,73.4505,73.5161,73.1513,73.217,88212.0
2016-08-05 14:00:00,100.37,100.58,100.35,100.52,59331.0,73.2316,73.3848,73.217,73.341,59331.0
2016-08-05 14:30:00,100.54,100.73,100.23,100.7,83181.0,73.3556,73.4942,73.1294,73.4723,83181.0
2016-08-05 15:00:00,100.7,100.79,100.51,100.69,51447.0,73.4723,73.538,73.3337,73.4651,51447.0
2016-08-05 15:30:00,100.7,100.94,100.6,100.92,148350.0,73.4723,73.6475,73.3994,73.6329,148350.0
2016-08-08 09:30:00,100.84,100.95,99.58,99.6,172547.0,73.5745,73.6548,72.6552,72.6698,172547.0
2016-08-08 10:00:00,99.6,100.3,99.59,100.19,91306.0,72.6698,73.1805,72.6625,73.1002,91306.0
2016-08-08 10:30:00,100.23,100.3,99.93,100.22,142764.0,73.1294,73.1805,72.9105,73.1221,142764.0
2016-08-08 11:00:00,100.22,100.49,99.72,99.96,91135.0,73.1221,73.3191,72.7573,72.9324,91135.0
2016-08-08 11:30:00,99.96,100.25,99.82,100.2,69734.0,72.9324,73.144,72.8303,73.1075,69734.0
2016-08-08 12:00:00,100.2,100.36,100.16,100.31,39195.0,73.1075,73.2243,73.0784,73.1878,39195.0
2016-08-08 12:30:00,100.31,100.49,100.2,100.22,76322.0,73.1878,73.3191,73.1075,73.1221,76322.0
2016-08-08 13:00:00,100.22,100.49,100.2,100.3,45565.0,73.1221,73.3191,73.1075,73.1805,45565.0
2016-08-08 13:30:00,100.3,100.45,100.11,100.26,86499.0,73.1805,73.2899,73.0419,73.1513,86499.0
2016-08-08 14:00:00,100.27,100.34,100.22,100.26,32115.0,73.1586,73.2097,73.1221,73.1513,32115.0
2016-08-08 14:30:00,100.26,100.44,100.2,100.37,24209.0,73.1513,73.2826,73.1075,73.2316,24209.0
2016-08-08 15:00:00,100.38,100.38,100.12,100.17,51180.0,73.2389,73.2389,73.0492,73.0857,51180.0
2016-08-08 15:30:00,100.17,100.37,100.14,100.34,145635.0,73.0857,73.2316,73.0638,73.2097,145635.0
2016-08-09 09:30:00,100.43,100.49,99.55,99.76,100937.0,73.2754,73.3191,72.6333,72.7865,100937.0
2016-08-09 10:00:00,99.79,99.83,99.1,99.7,227483.0,72.8084,72.8376,72.305,72.7427,227483.0
2016-08-09 10:30:00,99.72,100.73,99.72,100.47,97814.0,72.7573,73.4942,72.7573,73.3045,97814.0
2016-08-09 11:00:00,100.44,100.59,100.25,100.48,57155.0,73.2826,73.3921,73.144,73.3118,57155.0
2016-08-09 11:30:00,100.48,101.24,100.38,101.2,46916.0,73.3118,73.8663,73.2389,73.8372,46916.0
2016-08-09 12:00:00,101.2,101.2,100.89,100.97,23851.0,73.8372,73.8372,73.611,73.6693,23851.0
2016-08-09 12:30:00,100.92,101.17,100.92,101.06,21865.0,73.6329,73.8153,73.6329,73.735,21865.0
2016-08-09 13:00:00,101.01,101.42,101.0,101.39,60823.0,73.6985,73.9977,73.6912,73.9758,60823.0
2016-08-09 13:30:00,101.37,101.39,101.03,101.19,35349.0,73.9612,73.9758,73.7131,73.8299,35349.0
2016-08-09 14:00:00,101.18,101.21,101.04,101.13,33245.0,73.8226,73.8445,73.7204,73.7861,33245.0
2016-08-09 14:30:00,101.14,101.35,100.91,101.31,52692.0,73.7934,73.9466,73.6256,73.9174,52692.0
2016-08-09 15:00:00,101.27,101.69,101.27,101.64,75610.0,73.8882,74.1947,73.8882,74.1582,75610.0
2016-08-09 15:30:00,101.64,101.9,101.56,101.9,332821.0,74.1582,74.3479,74.0998,74.3479,332821.0
2016-08-10 09:30:00,101.77,102.35,101.36,101.44,49081.0,74.253,74.6762,73.9539,74.0123,49081.0
2016-08-10 10:00:00,101.47,101.71,101.37,101.61,37422.0,74.0342,74.2093,73.9612,74.1363,37422.0
2016-08-10 10:30:00,101.63,101.71,101.51,101.69,25634.0,74.1509,74.2093,74.0633,74.1947,25634.0
2016-08-10 11:00:00,101.68,101.98,101.67,101.82,36328.0,74.1874,74.4063,74.1801,74.2895,36328.0
2016-08-10 11:30:00,101.84,102.01,101.7,101.86,24129.0,74.3041,74.4281,74.202,74.3187,24129.0
2016-08-10 12:00:00,101.86,102.17,101.85,101.97,45977.0,74.3187,74.5449,74.3114,74.399,45977.0
2016-08-10 12:30:00,101.98,101.99,101.8,101.9,34896.0,74.4063,74.4136,74.2749,74.3479,34896.0
2016-08-10 13:00:00,101.89,101.94,101.73,101.77,35433.0,74.3406,74.3771,74.2239,74.253,35433.0
2016-08-10 13:30:00,101.79,102.0,101.72,101.89,54458.0,74.2676,74.4208,74.2166,74.3406,54458.0
2016-08-10 14:00:00,101.88,101.91,101.58,101.67,77403.0,74.3333,74.3552,74.1144,74.1801,77403.0
2016-08-10 14:30:00,101.67,101.73,101.46,101.49,57022.0,74.1801,74.2239,74.0269,74.0487,57022.0
2016-08-10 15:00:00,101.46,101.75,101.3,101.62,68775.0,74.0269,74.2384,73.9101,74.1436,68775.0
2016-08-10 15:30:00,101.62,101.67,101.46,101.58,130618.0,74.1436,74.1801,74.0269,74.1144,130618.0
2016-08-11 09:30:00,101.67,102.07,101.05,101.05,61181.0,74.1801,74.4719,73.7277,73.7277,61181.0
2016-08-11 10:00:00,101.05,101.05,100.46,100.71,44920.0,73.7277,73.7277,73.2972,73.4796,44920.0
2016-08-11 10:30:00,100.73,101.19,100.72,100.87,48528.0,73.4942,73.8299,73.4869,73.5964,48528.0
2016-08-11 11:00:00,100.88,101.18,100.83,101.03,40119.0,73.6037,73.8226,73.5672,73.7131,40119.0
2016-08-11 11:30:00,101.06,101.19,100.94,100.99,38279.0,73.735,73.8299,73.6475,73.6839,38279.0
2016-08-11 12:00:00,101.01,101.07,100.63,100.69,60427.0,73.6985,73.7423,73.4213,73.4651,60427.0
2016-08-11 12:30:00,100.66,100.77,100.36,100.43,33947.0,73.4432,73.5234,73.2243,73.2754,33947.0
2016-08-11 13:00:00,100.46,100.61,100.43,100.54,32599.0,73.2972,73.4067,73.2754,73.3556,32599.0
2016-08-11 13:30:00,100.57,100.78,100.51,100.68,59508.0,73.3775,73.5307,73.3337,73.4578,59508.0
2016-08-11 14:00:00,100.69,101.04,100.69,101.03,67740.0,73.4651,73.7204,73.4651,73.7131,67740.0
2016-08-11 14:30:00,101.02,101.15,100.96,101.05,44428.0,73.7058,73.8007,73.662,73.7277,44428.0
2016-08-11 15:00:00,101.04,101.26,101.0,101.26,36669.0,73.7204,73.8809,73.6912,73.8809,36669.0
2016-08-11 15:30:00,101.24,101.68,101.17,101.64,165252.0,73.8663,74.1874,73.8153,74.1582,165252.0
2016-08-12 09:30:00,102.11,103.17,101.67,102.97,57660.0,74.5011,75.2745,74.1801,75.1286,57660.0
2016-08-12 10:00:00,102.94,103.95,102.92,103.83,51527.0,75.1067,75.8436,75.0921,75.756,51527.0
2016-08-12 10:30:00,103.83,104.25,103.73,104.23,63385.0,75.756,76.0625,75.6831,76.0479,63385.0
2016-08-12 11:00:00,104.22,104.55,104.19,104.32,128580.0,76.0406,76.2814,76.0187,76.1136,128580.0
2016-08-12 11:30:00,104.3,104.54,104.2,104.31,89066.0,76.099,76.2741,76.026,76.1063,89066.0
2016-08-12 12:00:00,104.29,104.39,103.91,104.07,57360.0,76.0917,76.1646,75.8144,75.9312,57360.0
2016-08-12 12:30:00,104.07,104.1,103.68,103.74,51209.0,75.9312,75.953,75.6466,75.6904,51209.0
2016-08-12 13:00:00,103.74,103.74,103.35,103.56,39649.0,75.6904,75.6904,75.4058,75.559,39649.0
2016-08-12 13:30:00,103.55,103.58,103.16,103.35,38634.0,75.5518,75.5736,75.2672,75.4058,38634.0
2016-08-12 14:00:00,103.34,103.34,103.1,103.13,47564.0,75.3985,75.3985,75.2234,75.2453,47564.0
2016-08-12 14:30:00,103.11,103.3,102.98,103.11,62329.0,75.2307,75.3693,75.1359,75.2307,62329.0
2016-08-12 15:00:00,103.09,103.4,103.0,103.4,61794.0,75.2161,75.4423,75.1505,75.4423,61794.0
2016-08-12 15:30:00,103.4,103.41,103.22,103.24,194016.0,75.4423,75.4496,75.311,75.3256,194016.0
2016-08-15 09:30:00,103.02,103.72,102.95,103.46,51313.0,75.1651,75.6758,75.114,75.4861,51313.0
2016-08-15 10:00:00,103.45,103.5,102.81,102.82,44133.0,75.4788,75.5153,75.0118,75.0191,44133.0
2016-08-15 10:30:00,102.88,103.1,102.79,102.89,38759.0,75.0629,75.2234,74.9972,75.0702,38759.0
2016-08-15 11:00:00,102.86,103.0,102.69,102.76,38219.0,75.0483,75.1505,74.9243,74.9754,38219.0
2016-08-15 11:30:00,102.81,102.83,102.53,102.59,32067.0,75.0118,75.0264,74.8075,74.8513,32067.0
2016-08-15 12:00:00,102.59,102.74,102.57,102.57,24055.0,74.8513,74.9608,74.8367,74.8367,24055.0
2016-08-15 12:30:00,102.58,102.64,102.28,102.4,34095.0,74.844,74.8878,74.6251,74.7127,34095.0
2016-08-15 13:00:00,102.38,102.4,102.13,102.14,31911.0,74.6981,74.7127,74.5157,74.523,31911.0
2016-08-15 13:30:00,102.15,102.17,101.74,101.74,33635.0,74.5303,74.5449,74.2311,74.2311,33635.0
2016-08-15 14:00:00,101.76,101.94,101.51,101.91,64478.0,74.2457,74.3771,74.0633,74.3552,64478.0
2016-08-15 14:30:00,101.88,101.89,101.71,101.85,40318.0,74.3333,74.3406,74.2093,74.3114,40318.0
2016-08-15 15:00:00,101.86,101.93,101.79,101.81,42700.0,74.3187,74.3698,74.2676,74.2822,42700.0
2016-08-15 15:30:00,101.81,101.85,101.67,101.78,133420.0,74.2822,74.3114,74.1801,74.2603,133420.0
2016-08-16 09:30:00,101.43,101.43,100.39,100.64,57152.0,74.005,74.005,73.2462,73.4286,57152.0
2016-08-16 10:00:00,100.64,100.7,100.37,100.4,59988.0,73.4286,73.4723,73.2316,73.2535,59988.0
2016-08-16 10:30:00,100.44,100.58,100.05,100.06,68321.0,73.2826,73.3848,72.9981,73.0054,68321.0
2016-08-16 11:00:00,100.05,100.13,99.85,99.96,50889.0,72.9981,73.0565,72.8522,72.9324,50889.0
2016-08-16 11:30:00,100.04,100.17,99.86,100.17,46571.0,72.9908,73.0857,72.8595,73.0857,46571.0
2016-08-16 12:00:00,100.15,100.34,100.1,100.28,43876.0,73.0711,73.2097,73.0346,73.1659,43876.0
2016-08-16 12:30:00,100.31,100.45,100.25,100.45,43831.0,73.1878,73.2899,73.144,73.2899,43831.0
2016-08-16 13:00:00,100.48,100.63,100.31,100.59,50510.0,73.3118,73.4213,73.1878,73.3921,50510.0
2016-08-16 13:30:00,100.58,100.62,100.34,100.48,46469.0,73.3848,73.414,73.2097,73.3118,46469.0
2016-08-16 14:00:00,100.47,100.56,100.37,100.44,74691.0,73.3045,73.3702,73.2316,73.2826,74691.0
2016-08-16 14:30:00,100.47,100.73,100.41,100.72,66536.0,73.3045,73.4942,73.2608,73.4869,66536.0
2016-08-16 15:00:00,100.72,100.73,100.58,100.65,45496.0,73.4869,73.4942,73.3848,73.4359,45496.0
2016-08-16 15:30:00,100.65,100.77,100.57,100.66,176998.0,73.4359,73.5234,73.3775,73.4432,176998.0
2016-08-17 09:30:00,101.0,101.31,100.86,100.86,102355.0,73.6912,73.9174,73.5891,73.5891,102355.0
2016-08-17 10:00:00,100.86,100.91,100.23,100.89,57392.0,73.5891,73.6256,73.1294,73.611,57392.0
2016-08-17 10:30:00,100.9,101.08,100.67,100.9,52423.0,73.6183,73.7496,73.4505,73.6183,52423.0
2016-08-17 11:00:00,100.9,100.95,100.69,100.75,38140.0,73.6183,73.6548,73.4651,73.5088,38140.0
2016-08-17 11:30:00,100.75,100.88,100.69,100.84,56371.0,73.5088,73.6037,73.4651,73.5745,56371.0
2016-08-17 12:00:00,100.85,101.15,100.83,101.11,56672.0,73.5818,73.8007,73.5672,73.7715,56672.0
2016-08-17 12:30:00,101.12,101.22,101.05,101.13,31464.0,73.7788,73.8517,73.7277,73.7861,31464.0
2016-08-17 13:00:00,101.15,101.28,101.14,101.28,48269.0,73.8007,73.8955,73.7934,73.8955,48269.0
2016-08-17 13:30:00,101.29,101.41,101.22,101.22,34218.0,73.9028,73.9904,73.8517,73.8517,34218.0
2016-08-17 14:00:00,101.21,102.13,101.07,102.02,68005.0,73.8445,74.5157,73.7423,74.4354,68005.0
2016-08-17 14:30:00,101.98,102.04,101.51,101.59,57253.0,74.4063,74.45,74.0633,74.1217,57253.0
2016-08-17 15:00:00,101.6,101.71,101.35,101.59,39793.0,74.129,74.2093,73.9466,74.1217,39793.0
2016-08-17 15:30:00,101.55,101.96,101.55,101.75,154385.0,74.0925,74.3917,74.0925,74.2384,154385.0
2016-08-18 09:30:00,101.96,102.21,101.65,101.92,79561.0,74.3917,74.5741,74.1655,74.3625,79561.0
2016-08-18 10:00:00,101.92,101.95,101.2,101.28,44414.0,74.3625,74.3844,73.8372,73.8955,44414.0
2016-08-18 10:30:00,101.3,101.59,101.23,101.37,39030.0,73.9101,74.1217,73.859,73.9612,39030.0
2016-08-18 11:00:00,101.37,101.5,101.25,101.49,37663.0,73.9612,74.056,73.8736,74.0487,37663.0
2016-08-18 11:30:00,101.47,101.5,101.17,101.28,34021.0,74.0342,74.056,73.8153,73.8955,34021.0
2016-08-18 12:00:00,101.27,101.27,100.95,100.95,58577.0,73.8882,73.8882,73.6548,73.6548,58577.0
2016-08-18 12:30:00,100.97,101.17,100.92,101.09,54664.0,73.6693,73.8153,73.6329,73.7569,54664.0
2016-08-18 13:00:00,101.12,101.25,101.06,101.14,37990.0,73.7788,73.8736,73.735,73.7934,37990.0
2016-08-18 13:30:00,101.13,101.25,101.07,101.11,35797.0,73.7861,73.8736,73.7423,73.7715,35797.0
2016-08-18 14:00:00,101.12,101.34,101.0,101.27,66341.0,73.7788,73.9393,73.6912,73.8882,66341.0
2016-08-18 14:30:00,101.29,101.39,101.14,101.18,47992.0,73.9028,73.9758,73.7934,73.8226,47992.0
2016-08-18 15:00:00,101.2,101.33,101.17,101.3,53947.0,73.8372,73.932,73.8153,73.9101,53947.0
2016-08-18 15:30:00,101.32,101.35,101.07,101.23,127179.0,73.9247,73.9466,73.7423,73.859,127179.0
2016-08-19 09:30:00,101.15,101.34,100.45,100.97,95351.0,73.8007,73.9393,73.2899,73.6693,95351.0
2016-08-19 10:00:00,101.0,101.42,100.88,101.23,38080.0,73.6912,73.9977,73.6037,73.859,38080.0
2016-08-19 10:30:00,101.19,101.28,100.72,100.85,33433.0,73.8299,73.8955,73.4869,73.5818,33433.0
2016-08-19 11:00:00,100.9,101.07,100.85,101.03,35045.0,73.6183,73.7423,73.5818,73.7131,35045.0
2016-08-19 11:30:00,101.02,101.41,101.01,101.18,40727.0,73.7058,73.9904,73.6985,73.8226,40727.0
2016-08-19 12:00:00,101.21,101.34,101.08,101.22,42893.0,73.8445,73.9393,73.7496,73.8517,42893.0
2016-08-19 12:30:00,101.24,101.28,100.86,100.96,28086.0,73.8663,73.8955,73.5891,73.662,28086.0
2016-08-19 13:00:00,100.96,101.09,100.92,101.04,16905.0,73.662,73.7569,73.6329,73.7204,16905.0
2016-08-19 13:30:00,101.02,101.1,100.85,100.85,36840.0,73.7058,73.7642,73.5818,73.5818,36840.0
2016-08-19 14:00:00,100.87,101.02,100.79,100.94,29003.0,73.5964,73.7058,73.538,73.6475,29003.0
2016-08-19 14:30:00,100.93,101.32,100.9,101.17,39724.0,73.6402,73.9247,73.6183,73.8153,39724.0
2016-08-19 15:00:00,101.18,101.24,101.03,101.21,39777.0,73.8226,73.8663,73.7131,73.8445,39777.0
2016-08-19 15:30:00,101.2,101.23,101.0,101.04,197514.0,73.8372,73.859,73.6912,73.7204,197514.0
2016-08-22 09:30:00,101.41,101.9,100.87,101.55,123255.0,73.9904,74.3479,73.5964,74.0925,123255.0
2016-08-22 10:00:00,101.54,102.27,101.26,101.63,129458.0,74.0852,74.6178,73.8809,74.1509,129458.0
2016-08-22 10:30:00,101.62,101.89,101.61,101.89,60151.0,74.1436,74.3406,74.1363,74.3406,60151.0
2016-08-22 11:00:00,101.88,102.07,101.84,101.98,46269.0,74.3333,74.4719,74.3041,74.4063,46269.0
2016-08-22 11:30:00,102.0,102.06,101.78,101.8,80592.0,74.4208,74.4646,74.2603,74.2749,80592.0
2016-08-22 12:00:00,101.83,102.12,101.64,102.11,72425.0,74.2968,74.5084,74.1582,74.5011,72425.0
2016-08-22 12:30:00,102.12,102.14,101.77,101.79,42435.0,74.5084,74.523,74.253,74.2676,42435.0
2016-08-22 13:00:00,101.79,101.88,101.56,101.59,52525.0,74.2676,74.3333,74.0998,74.1217,52525.0
2016-08-22 13:30:00,101.59,101.79,101.5,101.7,74809.0,74.1217,74.2676,74.056,74.202,74809.0
2016-08-22 14:00:00,101.7,101.74,101.39,101.43,45943.0,74.202,74.2311,73.9758,74.005,45943.0
2016-08-22 14:30:00,101.41,101.56,101.36,101.47,57506.0,73.9904,74.0998,73.9539,74.0342,57506.0
2016-08-22 15:00:00,101.47,101.62,101.42,101.44,65680.0,74.0342,74.1436,73.9977,74.0123,65680.0
2016-08-22 15:30:00,101.46,101.72,101.42,101.61,192076.0,74.0269,74.2166,73.9977,74.1363,192076.0
2016-08-23 09:30:00,101.24,101.58,100.12,100.38,122818.0,73.8663,74.1144,73.0492,73.2389,122818.0
2016-08-23 10:00:00,100.4,100.5,100.18,100.3,62482.0,73.2535,73.3264,73.0929,73.1805,62482.0
2016-08-23 10:30:00,100.28,100.4,100.05,100.16,57046.0,73.1659,73.2535,72.9981,73.0784,57046.0
2016-08-23 11:00:00,100.12,100.4,100.12,100.19,71136.0,73.0492,73.2535,73.0492,73.1002,71136.0
2016-08-23 11:30:00,100.2,100.29,99.79,99.86,127423.0,73.1075,73.1732,72.8084,72.8595,127423.0
2016-08-23 12:00:00,99.82,99.82,99.27,99.5,154225.0,72.8303,72.8303,72.429,72.5968,154225.0
2016-08-23 12:30:00,99.52,99.66,99.4,99.6,30062.0,72.6114,72.7135,72.5238,72.6698,30062.0
2016-08-23 13:00:00,99.59,99.73,99.5,99.63,31958.0,72.6625,72.7646,72.5968,72.6917,31958.0
2016-08-23 13:30:00,99.63,99.66,99.48,99.52,39874.0,72.6917,72.7135,72.5822,72.6114,39874.0
2016-08-23 14:00:00,99.5,99.7,99.5,99.65,55780.0,72.5968,72.7427,72.5968,72.7062,55780.0
2016-08-23 14:30:00,99.63,99.83,99.59,99.81,56279.0,72.6917,72.8376,72.6625,72.823,56279.0
2016-08-23 15:00:00,99.84,99.97,99.76,99.93,56934.0,72.8449,72.9397,72.7865,72.9105,56934.0
2016-08-23 15:30:00,99.92,99.93,99.59,99.64,150958.0,72.9032,72.9105,72.6625,72.699,150958.0
2016-08-24 09:30:00,99.72,100.13,98.71,98.79,181770.0,72.7573,73.0565,72.0204,72.0788,181770.0
2016-08-24 10:00:00,98.75,98.84,98.31,98.47,110806.0,72.0496,72.1153,71.7286,71.8453,110806.0
2016-08-24 10:30:00,98.45,98.61,98.37,98.41,65287.0,71.8307,71.9474,71.7723,71.8015,65287.0
2016-08-24 11:00:00,98.42,98.62,98.33,98.33,82935.0,71.8088,71.9547,71.7432,71.7432,82935.0
2016-08-24 11:30:00,98.36,98.55,98.35,98.46,44890.0,71.765,71.9037,71.7577,71.838,44890.0
2016-08-24 12:00:00,98.46,98.79,98.45,98.79,18622.0,71.838,72.0788,71.8307,72.0788,18622.0
2016-08-24 12:30:00,98.79,98.86,98.64,98.74,25508.0,72.0788,72.1299,71.9693,72.0423,25508.0
2016-08-24 13:00:00,98.76,98.89,98.66,98.67,26406.0,72.0569,72.1517,71.9839,71.9912,26406.0
2016-08-24 13:30:00,98.67,98.81,98.67,98.73,32427.0,71.9912,72.0934,71.9912,72.035,32427.0
2016-08-24 14:00:00,98.73,98.77,98.58,98.64,59096.0,72.035,72.0642,71.9256,71.9693,59096.0
2016-08-24 14:30:00,98.64,98.85,98.56,98.84,62246.0,71.9693,72.1226,71.911,72.1153,62246.0
2016-08-24 15:00:00,98.84,98.95,98.72,98.89,62061.0,72.1153,72.1955,72.0277,72.1517,62061.0
2016-08-24 15:30:00,98.89,98.99,98.74,98.88,155972.0,72.1517,72.2247,72.0423,72.1444,155972.0
2016-08-25 09:30:00,98.73,99.69,98.27,98.27,93661.0,72.035,72.7354,71.6994,71.6994,93661.0
2016-08-25 10:00:00,98.27,99.62,98.19,99.62,51294.0,71.6994,72.6844,71.641,72.6844,51294.0
2016-08-25 10:30:00,99.56,99.57,99.29,99.47,29527.0,72.6406,72.6479,72.4436,72.5749,29527.0
2016-08-25 11:00:00,99.47,99.53,99.18,99.37,29626.0,72.5749,72.6187,72.3633,72.502,29626.0
2016-08-25 11:30:00,99.38,99.4,98.95,98.98,58784.0,72.5093,72.5238,72.1955,72.2174,58784.0
2016-08-25 12:00:00,98.96,99.16,98.77,99.16,35539.0,72.2028,72.3487,72.0642,72.3487,35539.0
2016-08-25 12:30:00,99.15,99.28,99.08,99.23,27224.0,72.3414,72.4363,72.2904,72.3998,27224.0
2016-08-25 13:00:00,99.24,99.26,99.06,99.06,21400.0,72.4071,72.4217,72.2758,72.2758,21400.0
2016-08-25 13:30:00,99.07,99.25,99.03,99.08,36182.0,72.2831,72.4144,72.2539,72.2904,36182.0
2016-08-25 14:00:00,99.09,99.25,98.92,99.0,39890.0,72.2977,72.4144,72.1736,72.232,39890.0
2016-08-25 14:30:00,98.95,99.02,98.76,98.94,45391.0,72.1955,72.2466,72.0569,72.1882,45391.0
2016-08-25 15:00:00,98.92,99.03,98.86,98.99,52671.0,72.1736,72.2539,72.1299,72.2247,52671.0
2016-08-25 15:30:00,99.02,99.02,98.67,98.77,238546.0,72.2466,72.2466,71.9912,72.0642,238546.0
2016-08-26 09:30:00,98.82,100.03,98.62,99.97,138991.0,72.1007,72.9835,71.9547,72.9397,138991.0
2016-08-26 10:00:00,99.94,101.0,99.66,100.62,231847.0,72.9178,73.6912,72.7135,73.414,231847.0
2016-08-26 10:30:00,100.62,100.62,99.96,100.1,65203.0,73.414,73.414,72.9324,73.0346,65203.0
2016-08-26 11:00:00,100.12,100.22,99.98,100.17,32135.0,73.0492,73.1221,72.947,73.0857,32135.0
2016-08-26 11:30:00,100.1,100.15,99.21,99.21,182628.0,73.0346,73.0711,72.3852,72.3852,182628.0
2016-08-26 12:00:00,99.16,99.21,98.28,98.76,154693.0,72.3487,72.3852,71.7067,72.0569,154693.0
2016-08-26 12:30:00,98.78,99.62,98.75,99.28,65976.0,72.0715,72.6844,72.0496,72.4363,65976.0
2016-08-26 13:00:00,99.38,99.38,99.11,99.16,37578.0,72.5093,72.5093,72.3123,72.3487,37578.0
2016-08-26 13:30:00,99.15,99.22,99.11,99.16,66599.0,72.3414,72.3925,72.3123,72.3487,66599.0
2016-08-26 14:00:00,99.15,99.33,99.14,99.16,175749.0,72.3414,72.4728,72.3341,72.3487,175749.0
2016-08-26 14:30:00,99.15,99.38,99.14,99.34,92526.0,72.3414,72.5093,72.3341,72.4801,92526.0
2016-08-26 15:00:00,99.33,99.42,99.17,99.28,58589.0,72.4728,72.5384,72.356,72.4363,58589.0
2016-08-26 15:30:00,99.31,99.57,99.24,99.45,236142.0,72.4582,72.6479,72.4071,72.5603,236142.0
2016-08-29 09:30:00,99.75,100.78,99.67,100.32,50118.0,72.7792,73.5307,72.7208,73.1951,50118.0
2016-08-29 10:00:00,100.38,100.43,99.86,100.2,31405.0,73.2389,73.2754,72.8595,73.1075,31405.0
2016-08-29 10:30:00,100.21,100.42,100.11,100.2,39191.0,73.1148,73.2681,73.0419,73.1075,39191.0
2016-08-29 11:00:00,100.21,100.31,100.13,100.15,63885.0,73.1148,73.1878,73.0565,73.0711,63885.0
2016-08-29 11:30:00,100.15,100.64,100.15,100.33,54454.0,73.0711,73.4286,73.0711,73.2024,54454.0
2016-08-29 12:00:00,100.33,100.52,100.2,100.4,51813.0,73.2024,73.341,73.1075,73.2535,51813.0
2016-08-29 12:30:00,100.41,100.48,100.3,100.42,40629.0,73.2608,73.3118,73.1805,73.2681,40629.0
2016-08-29 13:00:00,100.37,100.41,100.15,100.41,48936.0,73.2316,73.2608,73.0711,73.2608,48936.0
2016-08-29 13:30:00,100.39,100.67,100.27,100.55,46122.0,73.2462,73.4505,73.1586,73.3629,46122.0
2016-08-29 14:00:00,100.55,100.66,100.51,100.61,63027.0,73.3629,73.4432,73.3337,73.4067,63027.0
2016-08-29 14:30:00,100.62,100.66,100.45,100.52,70634.0,73.414,73.4432,73.2899,73.341,70634.0
2016-08-29 15:00:00,100.51,100.72,100.51,100.64,92554.0,73.3337,73.4869,73.3337,73.4286,92554.0
2016-08-29 15:30:00,100.65,100.69,100.53,100.67,151078.0,73.4359,73.4651,73.3483,73.4505,151078.0
2016-08-30 09:30:00,100.76,100.86,100.0,100.25,130124.0,73.5161,73.5891,72.9616,73.144,130124.0
2016-08-30 10:00:00,100.25,100.33,98.97,99.07,69390.0,73.144,73.2024,72.2101,72.2831,69390.0
2016-08-30 10:30:00,99.06,99.62,99.0,99.62,32030.0,72.2758,72.6844,72.232,72.6844,32030.0
2016-08-30 11:00:00,99.59,99.62,99.37,99.47,38724.0,72.6625,72.6844,72.502,72.5749,38724.0
2016-08-30 11:30:00,99.49,99.79,99.46,99.57,32267.0,72.5895,72.8084,72.5676,72.6479,32267.0
2016-08-30 12:00:00,99.55,99.68,99.43,99.45,35638.0,72.6333,72.7281,72.5457,72.5603,35638.0
2016-08-30 12:30:00,99.42,99.62,99.41,99.48,35717.0,72.5384,72.6844,72.5311,72.5822,35717.0
2016-08-30 13:00:00,99.48,99.5,99.34,99.42,42557.0,72.5822,72.5968,72.4801,72.5384,42557.0
2016-08-30 13:30:00,99.43,99.44,99.21,99.28,45284.0,72.5457,72.553,72.3852,72.4363,45284.0
2016-08-30 14:00:00,99.25,99.27,98.92,98.95,59534.0,72.4144,72.429,72.1736,72.1955,59534.0
2016-08-30 14:30:00,98.94,99.0,98.73,98.75,70749.0,72.1882,72.232,72.035,72.0496,70749.0
2016-08-30 15:00:00,98.76,99.07,98.66,98.85,52442.0,72.0569,72.2831,71.9839,72.1226,52442.0
2016-08-30 15:30:00,98.84,99.05,98.83,99.03,135935.0,72.1153,72.2685,72.108,72.2539,135935.0
2016-08-31 09:30:00,98.74,99.3,98.28,98.84,30483.0,72.0423,72.4509,71.7067,72.1153,30483.0
2016-08-31 10:00:00,98.9,99.2,98.62,99.14,41367.0,72.159,72.3779,71.9547,72.3341,41367.0
2016-08-31 10:30:00,99.1,99.34,98.9,99.25,30941.0,72.305,72.4801,72.159,72.4144,30941.0
2016-08-31 11:00:00,99.25,99.46,98.96,98.96,25240.0,72.4144,72.5676,72.2028,72.2028,25240.0
2016-08-31 11:30:00,98.99,99.23,98.97,99.04,23156.0,72.2247,72.3998,72.2101,72.2612,23156.0
2016-08-31 12:00:00,99.04,99.05,98.59,98.61,33587.0,72.2612,72.2685,71.9329,71.9474,33587.0
2016-08-31 12:30:00,98.56,98.59,98.33,98.33,47253.0,71.911,71.9329,71.7432,71.7432,47253.0
2016-08-31 13:00:00,98.34,98.53,98.17,98.45,35847.0,71.7505,71.8891,71.6264,71.8307,35847.0
2016-08-31 13:30:00,98.48,98.7,98.43,98.47,106458.0,71.8526,72.0131,71.8161,71.8453,106458.0
2016-08-31 14:00:00,98.48,98.98,98.46,98.92,61548.0,71.8526,72.2174,71.838,72.1736,61548.0
2016-08-31 14:30:00,98.89,99.21,98.88,98.92,58975.0,72.1517,72.3852,72.1444,72.1736,58975.0
2016-08-31 15:00:00,98.9,99.34,98.83,99.33,141888.0,72.159,72.4801,72.108,72.4728,141888.0
2016-08-31 15:30:00,99.31,99.38,98.88,99.08,339379.0,72.4582,72.5093,72.1444,72.2904,339379.0
2016-09-01 09:30:00,99.0,99.39,98.73,99.34,64469.0,72.232,72.5165,72.035,72.4801,64469.0
2016-09-01 10:00:00,99.26,99.33,98.83,98.93,65000.0,72.4217,72.4728,72.108,72.1809,65000.0
2016-09-01 10:30:00,98.92,98.92,98.28,98.56,44288.0,72.1736,72.1736,71.7067,71.911,44288.0
2016-09-01 11:00:00,98.57,98.95,98.48,98.85,32073.0,71.9183,72.1955,71.8526,72.1226,32073.0
2016-09-01 11:30:00,98.86,98.88,98.5,98.68,40797.0,72.1299,72.1444,71.8672,71.9985,40797.0
2016-09-01 12:00:00,98.68,99.11,98.65,99.11,44871.0,71.9985,72.3123,71.9766,72.3123,44871.0
2016-09-01 12:30:00,99.11,99.27,98.92,98.93,27650.0,72.3123,72.429,72.1736,72.1809,27650.0
2016-09-01 13:00:00,98.92,99.12,98.91,99.12,31285.0,72.1736,72.3196,72.1663,72.3196,31285.0
2016-09-01 13:30:00,99.13,99.19,99.08,99.14,45540.0,72.3268,72.3706,72.2904,72.3341,45540.0
2016-09-01 14:00:00,99.14,99.14,98.8,98.85,55334.0,72.3341,72.3341,72.0861,72.1226,55334.0
2016-09-01 14:30:00,98.87,99.16,98.83,99.09,50144.0,72.1371,72.3487,72.108,72.2977,50144.0
2016-09-01 15:00:00,99.08,99.48,98.92,99.44,129955.0,72.2904,72.5822,72.1736,72.553,129955.0
2016-09-01 15:30:00,99.42,99.52,99.26,99.45,158974.0,72.5384,72.6114,72.4217,72.5603,158974.0
2016-09-02 09:30:00,99.81,102.64,99.81,101.89,109172.0,72.823,74.8878,72.823,74.3406,109172.0
2016-09-02 10:00:00,101.99,102.14,100.59,100.59,91806.0,74.4136,74.523,73.3921,73.3921,91806.0
2016-09-02 10:30:00,100.62,100.62,100.16,100.23,44623.0,73.414,73.414,73.0784,73.1294,44623.0
2016-09-02 11:00:00,100.26,100.55,100.24,100.5,35735.0,73.1513,73.3629,73.1367,73.3264,35735.0
2016-09-02 11:30:00,100.52,100.91,100.42,100.83,51954.0,73.341,73.6256,73.2681,73.5672,51954.0
2016-09-02 12:00:00,100.84,101.09,100.65,101.08,42355.0,73.5745,73.7569,73.4359,73.7496,42355.0
2016-09-02 12:30:00,101.06,101.07,100.73,100.76,47689.0,73.735,73.7423,73.4942,73.5161,47689.0
2016-09-02 13:00:00,100.76,100.77,100.22,100.26,46803.0,73.5161,73.5234,73.1221,73.1513,46803.0
2016-09-02 13:30:00,100.25,100.27,99.93,100.09,62664.0,73.144,73.1586,72.9105,73.0273,62664.0
2016-09-02 14:00:00,100.09,100.34,100.05,100.28,46873.0,73.0273,73.2097,72.9981,73.1659,46873.0
2016-09-02 14:30:00,100.31,100.54,100.15,100.23,117470.0,73.1878,73.3556,73.0711,73.1294,117470.0
2016-09-02 15:00:00,100.23,100.3,99.89,99.97,104937.0,73.1294,73.1805,72.8814,72.9397,104937.0
2016-09-02 15:30:00,99.96,100.12,99.9,100.09,179774.0,72.9324,73.0492,72.8887,73.0273,179774.0
2016-09-06 09:30:00,100.45,100.63,99.21,99.36,67570.0,73.2899,73.4213,72.3852,72.4947,67570.0
2016-09-06 10:00:00,99.29,99.79,99.1,99.7,91312.0,72.4436,72.8084,72.305,72.7427,91312.0
2016-09-06 10:30:00,99.7,100.46,99.7,100.19,70369.0,72.7427,73.2972,72.7427,73.1002,70369.0
2016-09-06 11:00:00,100.21,100.84,100.1,100.76,100741.0,73.1148,73.5745,73.0346,73.5161,100741.0
2016-09-06 11:30:00,100.79,101.25,100.54,101.25,71871.0,73.538,73.8736,73.3556,73.8736,71871.0
2016-09-06 12:00:00,101.24,101.32,100.97,101.3,105919.0,73.8663,73.9247,73.6693,73.9101,105919.0
2016-09-06 12:30:00,101.33,101.53,101.19,101.3,60462.0,73.932,74.0779,73.8299,73.9101,60462.0
2016-09-06 13:00:00,101.33,101.84,101.29,101.61,75120.0,73.932,74.3041,73.9028,74.1363,75120.0
2016-09-06 13:30:00,101.62,101.94,101.58,101.86,113004.0,74.1436,74.3771,74.1144,74.3187,113004.0
2016-09-06 14:00:00,101.85,102.21,101.79,102.2,102253.0,74.3114,74.5741,74.2676,74.5668,102253.0
2016-09-06 14:30:00,102.21,102.21,101.76,102.0,71024.0,74.5741,74.5741,74.2457,74.4208,71024.0
2016-09-06 15:00:00,102.0,102.07,101.7,101.8,61635.0,74.4208,74.4719,74.202,74.2749,61635.0
2016-09-06 15:30:00,101.79,101.97,101.68,101.9,190266.0,74.2676,74.399,74.1874,74.3479,190266.0
2016-09-07 09:30:00,101.89,101.99,100.9,101.18,57078.0,74.3406,74.4136,73.6183,73.8226,57078.0
2016-09-07 10:00:00,101.2,101.38,100.77,100.97,63585.0,73.8372,73.9685,73.5234,73.6693,63585.0
2016-09-07 10:30:00,100.95,101.15,100.58,100.85,99804.0,73.6548,73.8007,73.3848,73.5818,99804.0
2016-09-07 11:00:00,100.85,101.06,100.52,100.73,42462.0,73.5818,73.735,73.341,73.4942,42462.0
2016-09-07 11:30:00,100.71,100.81,100.47,100.66,46744.0,73.4796,73.5526,73.3045,73.4432,46744.0
2016-09-07 12:00:00,100.65,101.08,100.6,101.08,57386.0,73.4359,73.7496,73.3994,73.7496,57386.0
2016-09-07 12:30:00,101.1,101.36,101.05,101.21,41935.0,73.7642,73.9539,73.7277,73.8445,41935.0
2016-09-07 13:00:00,101.18,101.69,101.17,101.6,50830.0,73.8226,74.1947,73.8153,74.129,50830.0
2016-09-07 13:30:00,101.64,101.64,101.36,101.53,43606.0,74.1582,74.1582,73.9539,74.0779,43606.0
2016-09-07 14:00:00,101.56,101.85,101.52,101.75,41542.0,74.0998,74.3114,74.0706,74.2384,41542.0
2016-09-07 14:30:00,101.81,101.88,101.61,101.61,39469.0,74.2822,74.3333,74.1363,74.1363,39469.0
2016-09-07 15:00:00,101.63,101.71,101.6,101.69,42580.0,74.1509,74.2093,74.129,74.1947,42580.0
2016-09-07 15:30:00,101.69,101.86,101.63,101.79,159532.0,74.1947,74.3187,74.1509,74.2676,159532.0
2016-09-08 09:30:00,101.28,101.28,100.19,100.36,59352.0,73.8955,73.8955,73.1002,73.2243,59352.0
2016-09-08 10:00:00,100.39,101.0,100.08,100.8,54319.0,73.2462,73.6912,73.02,73.5453,54319.0
2016-09-08 10:30:00,100.81,101.17,100.66,101.09,40285.0,73.5526,73.8153,73.4432,73.7569,40285.0
2016-09-08 11:00:00,101.1,101.15,100.71,100.91,32311.0,73.7642,73.8007,73.4796,73.6256,32311.0
2016-09-08 11:30:00,100.92,101.0,100.61,100.73,31558.0,73.6329,73.6912,73.4067,73.4942,31558.0
2016-09-08 12:00:00,100.74,100.86,100.6,100.76,35926.0,73.5015,73.5891,73.3994,73.5161,35926.0
2016-09-08 12:30:00,100.77,100.86,100.54,100.56,32888.0,73.5234,73.5891,73.3556,73.3702,32888.0
2016-09-08 13:00:00,100.56,100.62,100.32,100.52,31081.0,73.3702,73.414,73.1951,73.341,31081.0
2016-09-08 13:30:00,100.51,100.52,100.34,100.51,30931.0,73.3337,73.341,73.2097,73.3337,30931.0
2016-09-08 14:00:00,100.49,100.6,100.31,100.59,35683.0,73.3191,73.3994,73.1878,73.3921,35683.0
2016-09-08 14:30:00,100.61,100.74,100.48,100.69,45177.0,73.4067,73.5015,73.3118,73.4651,45177.0
2016-09-08 15:00:00,100.64,100.75,100.62,100.63,25679.0,73.4286,73.5088,73.414,73.4213,25679.0
2016-09-08 15:30:00,100.62,100.71,100.46,100.46,106081.0,73.414,73.4796,73.2972,73.2972,106081.0
2016-09-09 09:30:00,99.53,99.96,97.32,97.39,139016.0,72.6187,72.9324,71.0062,71.0573,139016.0
2016-09-09 10:00:00,97.39,97.62,96.7,96.92,171773.0,71.0573,71.2251,70.5539,70.7144,171773.0
2016-09-09 10:30:00,96.92,97.26,96.68,97.24,111586.0,70.7144,70.9625,70.5393,70.9479,111586.0
2016-09-09 11:00:00,97.18,97.67,97.12,97.67,71324.0,70.9041,71.2616,70.8603,71.2616,71324.0
2016-09-09 11:30:00,97.68,97.72,97.31,97.63,64266.0,71.2689,71.2981,70.9989,71.2324,64266.0
2016-09-09 12:00:00,97.67,97.67,97.18,97.26,59275.0,71.2616,71.2616,70.9041,70.9625,59275.0
2016-09-09 12:30:00,97.25,97.64,97.23,97.47,54065.0,70.9552,71.2397,70.9406,71.1157,54065.0
2016-09-09 13:00:00,97.48,97.58,97.22,97.35,69964.0,71.123,71.1959,70.9333,71.0281,69964.0
2016-09-09 13:30:00,97.34,97.35,96.87,96.9,81809.0,71.0208,71.0281,70.6779,70.6998,81809.0
2016-09-09 14:00:00,96.86,96.97,96.43,96.6,130615.0,70.6706,70.7509,70.3569,70.4809,130615.0
2016-09-09 14:30:00,96.6,96.82,96.43,96.76,139154.0,70.4809,70.6414,70.3569,70.5977,139154.0
2016-09-09 15:00:00,96.74,96.93,96.46,96.65,106901.0,70.5831,70.7217,70.3788,70.5174,106901.0
2016-09-09 15:30:00,96.65,96.72,96.27,96.27,335311.0,70.5174,70.5685,70.2401,70.2401,335311.0
2016-09-12 09:30:00,95.75,96.68,95.62,95.95,227905.0,69.8607,70.5393,69.7659,70.0067,227905.0
2016-09-12 10:00:00,95.98,96.1,95.46,95.66,94039.0,70.0286,70.1161,69.6492,69.7951,94039.0
2016-09-12 10:30:00,95.7,95.7,94.67,94.91,194135.0,69.8243,69.8243,69.0728,69.2479,194135.0
2016-09-12 11:00:00,94.87,95.4,94.87,95.14,68449.0,69.2187,69.6054,69.2187,69.4157,68449.0
2016-09-12 11:30:00,95.15,95.29,95.01,95.15,87783.0,69.423,69.5251,69.3208,69.423,87783.0
2016-09-12 12:00:00,95.17,95.71,95.06,95.36,123800.0,69.4376,69.8316,69.3573,69.5762,123800.0
2016-09-12 12:30:00,95.39,95.52,95.2,95.48,63810.0,69.5981,69.6929,69.4595,69.6638,63810.0
2016-09-12 13:00:00,95.49,96.03,95.45,95.6,72268.0,69.671,70.065,69.6419,69.7513,72268.0
2016-09-12 13:30:00,95.56,95.79,95.28,95.7,96389.0,69.7221,69.8899,69.5178,69.8243,96389.0
2016-09-12 14:00:00,95.75,96.31,95.66,96.05,190834.0,69.8607,70.2693,69.7951,70.0796,190834.0
2016-09-12 14:30:00,96.07,96.59,95.99,96.17,163582.0,70.0942,70.4736,70.0359,70.1672,163582.0
2016-09-12 15:00:00,96.15,96.16,95.61,95.93,240206.0,70.1526,70.1599,69.7586,69.9921,240206.0
2016-09-12 15:30:00,95.93,96.78,95.86,96.14,558884.0,69.9921,70.6123,69.941,70.1453,558884.0
2016-09-13 09:30:00,94.32,94.71,93.36,93.65,312440.0,69.4684,69.7556,68.7613,68.9749,312440.0
2016-09-13 10:00:00,93.69,94.22,93.53,93.68,136913.0,69.0044,69.3947,68.8865,68.997,136913.0
2016-09-13 10:30:00,93.71,93.94,93.33,93.59,206408.0,69.0191,69.1885,68.7392,68.9307,206408.0
2016-09-13 11:00:00,93.58,93.73,92.92,93.18,154898.0,68.9233,69.0338,68.4372,68.6287,154898.0
2016-09-13 11:30:00,93.16,93.2,92.72,93.1,119237.0,68.614,68.6435,68.2899,68.5698,119237.0
2016-09-13 12:00:00,93.08,93.23,92.86,93.11,83402.0,68.5551,68.6656,68.393,68.5772,83402.0
2016-09-13 12:30:00,93.11,93.17,92.68,93.09,209680.0,68.5772,68.6214,68.2605,68.5624,209680.0
2016-09-13 13:00:00,93.11,93.69,92.67,93.6,100328.0,68.5772,69.0044,68.2531,68.9381,100328.0
2016-09-13 13:30:00,93.65,93.8,93.2,93.55,193292.0,68.9749,69.0854,68.6435,68.9012,193292.0
2016-09-13 14:00:00,93.54,93.6,93.36,93.47,123170.0,68.8939,68.9381,68.7613,68.8423,123170.0
2016-09-13 14:30:00,93.45,93.54,93.23,93.23,136727.0,68.8276,68.8939,68.6656,68.6656,136727.0
2016-09-13 15:00:00,93.21,93.44,93.0,93.35,134527.0,68.6508,68.8202,68.4962,68.7539,134527.0
2016-09-13 15:30:00,93.36,93.58,92.99,93.03,315937.0,68.7613,68.9233,68.4888,68.5183,315937.0
2016-09-14 09:30:00,93.43,93.64,92.6,92.87,181055.0,68.8129,68.9675,68.2016,68.4004,181055.0
2016-09-14 10:00:00,92.85,93.05,92.7,92.87,140817.0,68.3857,68.533,68.2752,68.4004,140817.0
2016-09-14 10:30:00,92.92,93.17,92.64,92.93,159517.0,68.4372,68.6214,68.231,68.4446,159517.0
2016-09-14 11:00:00,92.95,93.11,92.81,92.92,170478.0,68.4593,68.5772,68.3562,68.4372,170478.0
2016-09-14 11:30:00,92.9,93.1,92.84,93.05,106960.0,68.4225,68.5698,68.3783,68.533,106960.0
2016-09-14 12:00:00,93.04,93.08,92.86,92.87,76707.0,68.5256,68.5551,68.393,68.4004,76707.0
2016-09-14 12:30:00,92.9,93.02,92.74,92.85,123039.0,68.4225,68.5109,68.3047,68.3857,123039.0
2016-09-14 13:00:00,92.86,92.91,92.72,92.74,91179.0,68.393,68.4299,68.2899,68.3047,91179.0
2016-09-14 13:30:00,92.74,92.89,92.34,92.38,81610.0,68.3047,68.4151,68.0101,68.0395,81610.0
2016-09-14 14:00:00,92.38,92.41,91.98,92.09,163349.0,68.0395,68.0616,67.7449,67.8259,163349.0
2016-09-14 14:30:00,92.09,92.4,92.08,92.38,95349.0,67.8259,68.0542,67.8186,68.0395,95349.0
2016-09-14 15:00:00,92.39,92.4,91.7,91.73,169964.0,68.0469,68.0542,67.5387,67.5608,169964.0
2016-09-14 15:30:00,91.73,92.16,91.72,92.05,335934.0,67.5608,67.8775,67.5534,67.7965,335934.0
2016-09-15 09:30:00,92.05,92.24,91.27,91.77,230120.0,67.7965,67.9364,67.222,67.5902,230120.0
2016-09-15 10:00:00,91.8,92.3,91.74,91.95,115975.0,67.6123,67.9806,67.5681,67.7228,115975.0
2016-09-15 10:30:00,91.91,92.24,91.79,92.15,90321.0,67.6934,67.9364,67.605,67.8701,90321.0
2016-09-15 11:00:00,92.18,92.77,92.18,92.72,74333.0,67.8922,68.3268,67.8922,68.2899,74333.0
2016-09-15 11:30:00,92.73,92.83,92.36,92.45,69342.0,68.2973,68.3709,68.0248,68.0911,69342.0
2016-09-15 12:00:00,92.46,92.67,92.26,92.26,81504.0,68.0984,68.2531,67.9511,67.9511,81504.0
2016-09-15 12:30:00,92.28,92.33,91.98,92.15,50190.0,67.9659,68.0027,67.7449,67.8701,50190.0
2016-09-15 13:00:00,92.17,92.71,92.16,92.35,110399.0,67.8848,68.2826,67.8775,68.0174,110399.0
2016-09-15 13:30:00,92.39,92.53,92.28,92.3,71532.0,68.0469,68.15,67.9659,67.9806,71532.0
2016-09-15 14:00:00,92.28,92.77,92.28,92.62,65158.0,67.9659,68.3268,67.9659,68.2163,65158.0
2016-09-15 14:30:00,92.64,92.66,92.41,92.56,62422.0,68.231,68.2457,68.0616,68.1721,62422.0
2016-09-15 15:00:00,92.54,92.67,92.54,92.57,65006.0,68.1574,68.2531,68.1574,68.1795,65006.0
2016-09-15 15:30:00,92.6,92.81,92.52,92.68,206518.0,68.2016,68.3562,68.1426,68.2605,206518.0
2016-09-16 09:30:00,92.28,92.61,91.82,92.21,207457.0,67.9659,68.2089,67.6271,67.9143,207457.0
2016-09-16 10:00:00,92.2,92.41,91.89,92.32,56841.0,67.9069,68.0616,67.6786,67.9953,56841.0
2016-09-16 10:30:00,92.3,92.51,92.3,92.4,42787.0,67.9806,68.1353,67.9806,68.0542,42787.0
2016-09-16 11:00:00,92.37,92.49,92.24,92.29,60694.0,68.0322,68.1205,67.9364,67.9732,60694.0
2016-09-16 11:30:00,92.31,92.4,92.23,92.35,45628.0,67.988,68.0542,67.929,68.0174,45628.0
2016-09-16 12:00:00,92.34,92.41,92.24,92.41,36453.0,68.0101,68.0616,67.9364,68.0616,36453.0
2016-09-16 12:30:00,92.41,92.54,92.33,92.45,49096.0,68.0616,68.1574,68.0027,68.0911,49096.0
2016-09-16 13:00:00,92.45,92.54,92.34,92.37,23394.0,68.0911,68.1574,68.0101,68.0322,23394.0
2016-09-16 13:30:00,92.35,92.38,92.12,92.28,58936.0,68.0174,68.0395,67.848,67.9659,58936.0
2016-09-16 14:00:00,92.28,92.44,92.25,92.37,57335.0,67.9659,68.0837,67.9438,68.0322,57335.0
2016-09-16 14:30:00,92.38,92.49,92.2,92.21,54045.0,68.0395,68.1205,67.9069,67.9143,54045.0
2016-09-16 15:00:00,92.19,92.48,92.16,92.38,73375.0,67.8996,68.1132,67.8775,68.0395,73375.0
2016-09-16 15:30:00,92.4,92.7,92.39,92.56,404321.0,68.0542,68.2752,68.0469,68.1721,404321.0
2016-09-19 09:30:00,93.2,93.85,92.42,93.8,232818.0,68.6435,69.1222,68.069,69.0854,232818.0
2016-09-19 10:00:00,93.83,94.06,93.53,93.75,89111.0,69.1075,69.2769,68.8865,69.0485,89111.0
2016-09-19 10:30:00,93.73,93.78,93.38,93.53,201200.0,69.0338,69.0706,68.776,68.8865,201200.0
2016-09-19 11:00:00,93.53,93.54,93.23,93.37,101136.0,68.8865,68.8939,68.6656,68.7687,101136.0
2016-09-19 11:30:00,93.36,93.56,93.28,93.33,129263.0,68.7613,68.9086,68.7024,68.7392,129263.0
2016-09-19 12:00:00,93.34,93.78,93.34,93.77,92895.0,68.7466,69.0706,68.7466,69.0633,92895.0
2016-09-19 12:30:00,93.75,93.82,93.47,93.57,54639.0,69.0485,69.1001,68.8423,68.916,54639.0
2016-09-19 13:00:00,93.55,93.78,93.55,93.78,62647.0,68.9012,69.0706,68.9012,69.0706,62647.0
2016-09-19 13:30:00,93.78,93.78,93.46,93.65,49893.0,69.0706,69.0706,68.835,68.9749,49893.0
2016-09-19 14:00:00,93.64,93.69,93.52,93.64,47164.0,68.9675,69.0044,68.8791,68.9675,47164.0
2016-09-19 14:30:00,93.64,93.78,93.64,93.67,59277.0,68.9675,69.0706,68.9675,68.9896,59277.0
2016-09-19 15:00:00,93.66,93.7,93.44,93.52,103735.0,68.9823,69.0117,68.8202,68.8791,103735.0
2016-09-19 15:30:00,93.53,93.85,93.4,93.72,398799.0,68.8865,69.1222,68.7908,69.0265,398799.0
2016-09-20 09:30:00,94.34,94.64,93.89,94.2,80539.0,69.4831,69.704,69.1517,69.38,80539.0
2016-09-20 10:00:00,94.24,94.45,93.8,94.12,88428.0,69.4094,69.5641,69.0854,69.3211,88428.0
2016-09-20 10:30:00,94.12,94.39,94.05,94.11,94543.0,69.3211,69.5199,69.2695,69.3137,94543.0
2016-09-20 11:00:00,94.11,94.19,93.93,94.02,275674.0,69.3137,69.3726,69.1811,69.2474,275674.0
2016-09-20 11:30:00,94.03,94.24,93.92,94.09,140841.0,69.2548,69.4094,69.1738,69.299,140841.0
2016-09-20 12:00:00,94.07,94.19,93.97,94.12,39053.0,69.2842,69.3726,69.2106,69.3211,39053.0
2016-09-20 12:30:00,94.12,94.12,93.94,94.02,37708.0,69.3211,69.3211,69.1885,69.2474,37708.0
2016-09-20 13:00:00,94.04,94.12,94.03,94.07,31302.0,69.2621,69.3211,69.2548,69.2842,31302.0
2016-09-20 13:30:00,94.07,94.43,94.06,94.36,81812.0,69.2842,69.5494,69.2769,69.4978,81812.0
2016-09-20 14:00:00,94.35,94.47,94.1,94.45,71522.0,69.4905,69.5788,69.3063,69.5641,71522.0
2016-09-20 14:30:00,94.43,94.51,94.22,94.31,49916.0,69.5494,69.6083,69.3947,69.461,49916.0
2016-09-20 15:00:00,94.32,94.52,94.28,94.31,103747.0,69.4684,69.6157,69.4389,69.461,103747.0
2016-09-20 15:30:00,94.3,94.33,93.97,94.01,306771.0,69.4536,69.4757,69.2106,69.24,306771.0
2016-09-21 09:30:00,94.04,94.72,93.69,94.57,128488.0,69.2621,69.763,69.0044,69.6525,128488.0
2016-09-21 10:00:00,94.57,94.65,93.74,93.9,92868.0,69.6525,69.7114,69.0412,69.159,92868.0
2016-09-21 10:30:00,93.94,94.22,93.9,94.03,55125.0,69.1885,69.3947,69.159,69.2548,55125.0
2016-09-21 11:00:00,94.04,94.16,94.0,94.09,50512.0,69.2621,69.3505,69.2327,69.299,50512.0
2016-09-21 11:30:00,94.08,94.09,93.81,93.84,44203.0,69.2916,69.299,69.0927,69.1148,44203.0
2016-09-21 12:00:00,93.86,93.97,93.5,93.61,165978.0,69.1296,69.2106,68.8644,68.9454,165978.0
2016-09-21 12:30:00,93.59,93.94,93.57,93.93,111676.0,68.9307,69.1885,68.916,69.1811,111676.0
2016-09-21 13:00:00,93.93,94.32,93.93,94.13,66789.0,69.1811,69.4684,69.1811,69.3284,66789.0
2016-09-21 13:30:00,94.1,94.11,93.98,94.1,33589.0,69.3063,69.3137,69.2179,69.3063,33589.0
2016-09-21 14:00:00,94.04,95.12,94.04,94.8,66045.0,69.2621,70.0576,69.2621,69.8219,66045.0
2016-09-21 14:30:00,94.78,95.2,94.56,95.2,81255.0,69.8072,70.1165,69.6451,70.1165,81255.0
2016-09-21 15:00:00,95.21,95.51,95.12,95.39,114209.0,70.1239,70.3448,70.0576,70.2564,114209.0
2016-09-21 15:30:00,95.39,95.61,95.31,95.5,285483.0,70.2564,70.4185,70.1975,70.3375,285483.0
2016-09-22 09:30:00,95.99,97.74,95.99,97.74,112028.0,70.6983,71.9873,70.6983,71.9873,112028.0
2016-09-22 10:00:00,97.74,98.04,97.66,97.85,137147.0,71.9873,72.2082,71.9283,72.0683,137147.0
2016-09-22 10:30:00,97.85,98.24,97.84,98.2,134271.0,72.0683,72.3555,72.0609,72.3261,134271.0
2016-09-22 11:00:00,98.16,98.56,98.1,98.18,124807.0,72.2966,72.5912,72.2524,72.3113,124807.0
2016-09-22 11:30:00,98.18,98.8,98.17,98.77,111530.0,72.3113,72.768,72.304,72.7459,111530.0
2016-09-22 12:00:00,98.77,98.94,98.63,98.82,109222.0,72.7459,72.8711,72.6428,72.7827,109222.0
2016-09-22 12:30:00,98.78,98.81,98.51,98.55,81604.0,72.7532,72.7753,72.5544,72.5838,81604.0
2016-09-22 13:00:00,98.55,98.79,98.52,98.59,78756.0,72.5838,72.7606,72.5617,72.6133,78756.0
2016-09-22 13:30:00,98.58,98.85,98.53,98.8,90671.0,72.6059,72.8048,72.5691,72.768,90671.0
2016-09-22 14:00:00,98.8,98.86,98.2,98.3,142611.0,72.768,72.8122,72.3261,72.3997,142611.0
2016-09-22 14:30:00,98.29,98.62,98.19,98.4,156627.0,72.3923,72.6354,72.3187,72.4734,156627.0
2016-09-22 15:00:00,98.39,98.43,97.99,98.18,149171.0,72.466,72.4954,72.1714,72.3113,149171.0
2016-09-22 15:30:00,98.17,98.23,97.96,98.05,341738.0,72.304,72.3481,72.1493,72.2156,341738.0
2016-09-23 09:30:00,97.61,98.06,97.1,97.37,235831.0,71.8915,72.2229,71.5159,71.7147,235831.0
2016-09-23 10:00:00,97.37,97.67,96.93,97.65,129347.0,71.7147,71.9357,71.3907,71.921,129347.0
2016-09-23 10:30:00,97.64,98.29,97.63,98.03,98660.0,71.9136,72.3923,71.9062,72.2008,98660.0
2016-09-23 11:00:00,98.0,98.32,97.8,98.29,85749.0,72.1787,72.4144,72.0314,72.3923,85749.0
2016-09-23 11:30:00,98.26,98.32,97.91,98.21,110592.0,72.3702,72.4144,72.1125,72.3334,110592.0
2016-09-23 12:00:00,98.19,98.73,98.18,98.72,91399.0,72.3187,72.7164,72.3113,72.709,91399.0
2016-09-23 12:30:00,98.71,98.71,98.43,98.49,67228.0,72.7017,72.7017,72.4954,72.5396,67228.0
2016-09-23 13:00:00,98.48,98.48,97.95,98.17,62969.0,72.5323,72.5323,72.1419,72.304,62969.0
2016-09-23 13:30:00,98.16,98.5,98.01,98.35,72968.0,72.2966,72.547,72.1861,72.4365,72968.0
2016-09-23 14:00:00,98.29,98.31,97.98,98.05,113980.0,72.3923,72.4071,72.164,72.2156,113980.0
2016-09-23 14:30:00,98.04,98.36,97.92,97.92,98973.0,72.2082,72.4439,72.1198,72.1198,98973.0
2016-09-23 15:00:00,97.93,98.3,97.91,98.22,141635.0,72.1272,72.3997,72.1125,72.3408,141635.0
2016-09-23 15:30:00,98.22,98.44,97.91,97.94,573908.0,72.3408,72.5028,72.1125,72.1346,573908.0
2016-09-26 09:30:00,97.3,97.71,96.72,97.11,304957.0,71.6632,71.9652,71.236,71.5232,304957.0
2016-09-26 10:00:00,97.16,97.48,97.0,97.36,168458.0,71.5601,71.7958,71.4422,71.7074,168458.0
2016-09-26 10:30:00,97.35,97.6,97.25,97.48,129280.0,71.7,71.8841,71.6264,71.7958,129280.0
2016-09-26 11:00:00,97.48,97.55,97.15,97.21,96101.0,71.7958,71.8473,71.5527,71.5969,96101.0
2016-09-26 11:30:00,97.24,97.28,96.89,97.12,125934.0,71.619,71.6485,71.3612,71.5306,125934.0
2016-09-26 12:00:00,97.13,97.25,97.11,97.19,74666.0,71.538,71.6264,71.5232,71.5822,74666.0
2016-09-26 12:30:00,97.15,97.67,97.12,97.66,113157.0,71.5527,71.9357,71.5306,71.9283,113157.0
2016-09-26 13:00:00,97.66,97.7,97.35,97.52,139370.0,71.9283,71.9578,71.7,71.8252,139370.0
2016-09-26 13:30:00,97.53,98.02,97.43,98.02,89554.0,71.8326,72.1935,71.7589,72.1935,89554.0
2016-09-26 14:00:00,98.03,98.14,97.75,97.95,94289.0,72.2008,72.2819,71.9946,72.1419,94289.0
2016-09-26 14:30:00,97.97,98.05,97.57,97.64,109289.0,72.1567,72.2156,71.862,71.9136,109289.0
2016-09-26 15:00:00,97.63,97.77,97.4,97.73,111591.0,71.9062,72.0093,71.7368,71.9799,111591.0
2016-09-26 15:30:00,97.76,97.85,97.61,97.67,252186.0,72.002,72.0683,71.8915,71.9357,252186.0
2016-09-27 09:30:00,98.15,98.15,97.21,97.89,191361.0,72.2892,72.2892,71.5969,72.0977,191361.0
2016-09-27 10:00:00,97.89,98.2,97.71,98.14,125066.0,72.0977,72.3261,71.9652,72.2819,125066.0
2016-09-27 10:30:00,98.14,98.18,97.76,97.83,104928.0,72.2819,72.3113,72.002,72.0535,104928.0
2016-09-27 11:00:00,97.8,98.0,97.71,97.87,90391.0,72.0314,72.1787,71.9652,72.083,90391.0
2016-09-27 11:30:00,97.84,97.91,97.51,97.57,75325.0,72.0609,72.1125,71.8179,71.862,75325.0
2016-09-27 12:00:00,97.58,97.89,97.53,97.8,73225.0,71.8694,72.0977,71.8326,72.0314,73225.0
2016-09-27 12:30:00,97.79,97.88,97.56,97.57,66648.0,72.0241,72.0904,71.8547,71.862,66648.0
2016-09-27 13:00:00,97.58,97.81,97.53,97.64,53252.0,71.8694,72.0388,71.8326,71.9136,53252.0
2016-09-27 13:30:00,97.66,97.71,97.32,97.35,75597.0,71.9283,71.9652,71.6779,71.7,75597.0
2016-09-27 14:00:00,97.34,97.47,96.85,96.88,132856.0,71.6926,71.7884,71.3318,71.3538,132856.0
2016-09-27 14:30:00,96.88,97.14,96.85,96.87,126968.0,71.3538,71.5453,71.3318,71.3465,126968.0
2016-09-27 15:00:00,96.87,96.95,96.61,96.77,168366.0,71.3465,71.4054,71.155,71.2728,168366.0
2016-09-27 15:30:00,96.77,96.9,96.67,96.85,256472.0,71.2728,71.3686,71.1992,71.3318,256472.0
2016-09-28 09:30:00,99.72,99.84,98.6,99.49,392250.0,73.4456,73.5339,72.6207,73.2762,392250.0
2016-09-28 10:00:00,99.5,99.69,99.08,99.38,264100.0,73.2835,73.4235,72.9742,73.1951,264100.0
2016-09-28 10:30:00,99.35,99.84,99.21,99.57,209248.0,73.173,73.5339,73.0699,73.3351,209248.0
2016-09-28 11:00:00,99.56,99.66,98.97,98.99,134344.0,73.3277,73.4014,72.8932,72.9079,134344.0
2016-09-28 11:30:00,99.0,99.67,98.96,99.55,143763.0,72.9153,73.4087,72.8858,73.3203,143763.0
2016-09-28 12:00:00,99.58,99.7,99.42,99.54,111111.0,73.3424,73.4308,73.2246,73.313,111111.0
2016-09-28 12:30:00,99.53,99.72,99.5,99.68,78311.0,73.3056,73.4456,73.2835,73.4161,78311.0
2016-09-28 13:00:00,99.67,99.69,99.22,99.41,90386.0,73.4087,73.4235,73.0773,73.2172,90386.0
2016-09-28 13:30:00,99.41,99.6,99.39,99.53,69306.0,73.2172,73.3572,73.2025,73.3056,69306.0
2016-09-28 14:00:00,99.54,99.55,99.15,99.19,108460.0,73.313,73.3203,73.0257,73.0552,108460.0
2016-09-28 14:30:00,99.18,99.23,99.04,99.15,156870.0,73.0478,73.0847,72.9447,73.0257,156870.0
2016-09-28 15:00:00,99.13,99.15,98.7,98.74,170017.0,73.011,73.0257,72.6943,72.7238,170017.0
2016-09-28 15:30:00,98.74,99.33,98.74,99.24,449150.0,72.7238,73.1583,72.7238,73.092,449150.0
2016-09-29 09:30:00,98.81,99.14,97.16,97.5,275150.0,72.7753,73.0184,71.5601,71.8105,275150.0
2016-09-29 10:00:00,97.48,97.93,97.35,97.75,221682.0,71.7958,72.1272,71.7,71.9946,221682.0
2016-09-29 10:30:00,97.79,97.85,97.39,97.65,193690.0,72.0241,72.0683,71.7295,71.921,193690.0
2016-09-29 11:00:00,97.66,97.68,97.44,97.6,134159.0,71.9283,71.9431,71.7663,71.8841,134159.0
2016-09-29 11:30:00,97.56,97.65,97.4,97.56,113411.0,71.8547,71.921,71.7368,71.8547,113411.0
2016-09-29 12:00:00,97.56,97.57,97.3,97.3,93800.0,71.8547,71.862,71.6632,71.6632,93800.0
2016-09-29 12:30:00,97.3,97.54,97.22,97.27,112100.0,71.6632,71.8399,71.6043,71.6411,112100.0
2016-09-29 13:00:00,97.24,97.63,97.13,97.41,100319.0,71.619,71.9062,71.538,71.7442,100319.0
2016-09-29 13:30:00,97.39,97.57,97.32,97.51,96524.0,71.7295,71.862,71.6779,71.8179,96524.0
2016-09-29 14:00:00,97.49,98.23,97.42,98.22,100013.0,71.8031,72.3481,71.7516,72.3408,100013.0
2016-09-29 14:30:00,98.23,98.45,98.1,98.3,122159.0,72.3481,72.5102,72.2524,72.3997,122159.0
2016-09-29 15:00:00,98.31,98.55,98.15,98.34,144895.0,72.4071,72.5838,72.2892,72.4292,144895.0
2016-09-29 15:30:00,98.35,98.42,97.98,98.02,261061.0,72.4365,72.4881,72.164,72.1935,261061.0
2016-09-30 09:30:00,98.58,99.43,97.29,97.31,156865.0,72.6059,73.232,71.6558,71.6705,156865.0
2016-09-30 10:00:00,97.41,97.63,97.01,97.26,204128.0,71.7442,71.9062,71.4496,71.6337,204128.0
2016-09-30 10:30:00,97.29,97.42,96.43,96.53,331133.0,71.6558,71.7516,71.0224,71.0961,331133.0
2016-09-30 11:00:00,96.54,97.0,96.5,96.71,227429.0,71.1034,71.4422,71.074,71.2286,227429.0
2016-09-30 11:30:00,96.71,96.99,96.28,96.94,178987.0,71.2286,71.4349,70.9119,71.398,178987.0
2016-09-30 12:00:00,96.93,97.48,96.86,97.48,126011.0,71.3907,71.7958,71.3391,71.7958,126011.0
2016-09-30 12:30:00,97.47,97.79,97.42,97.51,90331.0,71.7884,72.0241,71.7516,71.8179,90331.0
2016-09-30 13:00:00,97.52,97.69,97.27,97.27,90760.0,71.8252,71.9504,71.6411,71.6411,90760.0
2016-09-30 13:30:00,97.29,97.49,97.18,97.4,82591.0,71.6558,71.8031,71.5748,71.7368,82591.0
2016-09-30 14:00:00,97.4,97.49,97.26,97.42,107937.0,71.7368,71.8031,71.6337,71.7516,107937.0
2016-09-30 14:30:00,97.42,97.44,97.26,97.35,101587.0,71.7516,71.7663,71.6337,71.7,101587.0
2016-09-30 15:00:00,97.34,97.43,97.24,97.3,171764.0,71.6926,71.7589,71.619,71.6632,171764.0
2016-09-30 15:30:00,97.29,97.45,97.1,97.11,320746.0,71.6558,71.7737,71.5159,71.5232,320746.0
2016-10-03 09:30:00,96.76,96.76,95.21,95.62,125762.0,71.2655,71.2655,70.1239,70.4258,125762.0
2016-10-03 10:00:00,95.62,95.84,95.24,95.43,74180.0,70.4258,70.5879,70.146,70.2859,74180.0
2016-10-03 10:30:00,95.46,95.69,94.84,94.84,65389.0,70.308,70.4774,69.8514,69.8514,65389.0
2016-10-03 11:00:00,94.82,95.03,94.63,94.77,152927.0,69.8366,69.9913,69.6967,69.7998,152927.0
2016-10-03 11:30:00,94.76,94.88,94.3,94.36,92350.0,69.7924,69.8808,69.4536,69.4978,92350.0
2016-10-03 12:00:00,94.38,94.42,93.82,93.92,49682.0,69.5126,69.542,69.1001,69.1738,49682.0
2016-10-03 12:30:00,93.89,94.56,93.75,94.52,61134.0,69.1517,69.6451,69.0485,69.6157,61134.0
2016-10-03 13:00:00,94.5,94.91,94.43,94.83,80676.0,69.6009,69.9029,69.5494,69.844,80676.0
2016-10-03 13:30:00,94.83,94.88,94.52,94.79,63663.0,69.844,69.8808,69.6157,69.8145,63663.0
2016-10-03 14:00:00,94.81,95.05,94.72,95.02,69703.0,69.8293,70.006,69.763,69.9839,69703.0
2016-10-03 14:30:00,95.04,95.25,94.74,94.82,111926.0,69.9987,70.1533,69.7777,69.8366,111926.0
2016-10-03 15:00:00,94.82,94.86,94.59,94.62,58282.0,69.8366,69.8661,69.6672,69.6893,58282.0
2016-10-03 15:30:00,94.61,95.05,94.56,94.59,203108.0,69.682,70.006,69.6451,69.6672,203108.0
2016-10-04 09:30:00,93.99,94.0,91.64,91.84,178751.0,69.2253,69.2327,67.4945,67.6418,178751.0
2016-10-04 10:00:00,91.94,92.65,91.79,92.62,103755.0,67.7154,68.2384,67.605,68.2163,103755.0
2016-10-04 10:30:00,92.57,92.58,91.98,92.1,68446.0,68.1795,68.1868,67.7449,67.8333,68446.0
2016-10-04 11:00:00,92.07,92.7,92.03,92.55,95380.0,67.8112,68.2752,67.7817,68.1647,95380.0
2016-10-04 11:30:00,92.55,92.66,92.05,92.16,181682.0,68.1647,68.2457,67.7965,67.8775,181682.0
2016-10-04 12:00:00,92.11,92.16,91.89,92.05,101860.0,67.8407,67.8775,67.6786,67.7965,101860.0
2016-10-04 12:30:00,92.08,92.48,91.97,92.04,81761.0,67.8186,68.1132,67.7375,67.7891,81761.0
2016-10-04 13:00:00,92.04,92.13,91.91,91.98,113775.0,67.7891,67.8554,67.6934,67.7449,113775.0
2016-10-04 13:30:00,92.0,92.06,91.65,91.72,81847.0,67.7596,67.8038,67.5019,67.5534,81847.0
2016-10-04 14:00:00,91.67,91.67,91.19,91.54,108633.0,67.5166,67.5166,67.1631,67.4208,108633.0
2016-10-04 14:30:00,91.53,91.64,91.39,91.45,176713.0,67.4135,67.4945,67.3104,67.3546,176713.0
2016-10-04 15:00:00,91.39,91.72,91.28,91.71,86973.0,67.3104,67.5534,67.2293,67.546,86973.0
2016-10-04 15:30:00,91.73,92.22,91.71,92.17,278410.0,67.5608,67.9217,67.546,67.8848,278410.0
2016-10-05 09:30:00,92.26,92.5,91.33,91.36,113302.0,67.9511,68.1279,67.2662,67.2883,113302.0
2016-10-05 10:00:00,91.37,91.53,89.6,89.85,193129.0,67.2956,67.4135,65.992,66.1761,193129.0
2016-10-05 10:30:00,89.84,90.55,89.73,90.24,95073.0,66.1688,66.6917,66.0877,66.4634,95073.0
2016-10-05 11:00:00,90.25,90.77,90.24,90.41,115353.0,66.4707,66.8537,66.4634,66.5886,115353.0
2016-10-05 11:30:00,90.42,90.54,90.17,90.37,99619.0,66.5959,66.6843,66.4118,66.5591,99619.0
2016-10-05 12:00:00,90.38,90.4,90.03,90.03,55418.0,66.5665,66.5812,66.3087,66.3087,55418.0
2016-10-05 12:30:00,90.02,90.65,90.0,90.61,110514.0,66.3013,66.7653,66.2866,66.7359,110514.0
2016-10-05 13:00:00,90.6,90.68,90.21,90.4,73727.0,66.7285,66.7874,66.4413,66.5812,73727.0
2016-10-05 13:30:00,90.38,90.96,90.29,90.87,70493.0,66.5665,66.9937,66.5002,66.9274,70493.0
2016-10-05 14:00:00,90.85,91.11,90.73,90.77,94713.0,66.9126,67.1041,66.8243,66.8537,94713.0
2016-10-05 14:30:00,90.77,90.86,90.61,90.82,50246.0,66.8537,66.92,66.7359,66.8905,50246.0
2016-10-05 15:00:00,90.83,91.09,90.83,90.97,82520.0,66.8979,67.0894,66.8979,67.001,82520.0
2016-10-05 15:30:00,90.95,91.12,90.77,90.82,215233.0,66.9863,67.1115,66.8537,66.8905,215233.0
2016-10-06 09:30:00,90.13,91.11,89.18,90.93,140310.0,66.3824,67.1041,65.6827,66.9716,140310.0
2016-10-06 10:00:00,90.98,91.65,90.63,91.65,153032.0,67.0084,67.5019,66.7506,67.5019,153032.0
2016-10-06 10:30:00,91.67,91.97,91.04,91.06,111551.0,67.5166,67.7375,67.0526,67.0673,111551.0
2016-10-06 11:00:00,91.01,91.28,90.83,91.05,153914.0,67.0305,67.2293,66.8979,67.0599,153914.0
2016-10-06 11:30:00,91.03,91.6,90.69,91.47,110788.0,67.0452,67.465,66.7948,67.3693,110788.0
2016-10-06 12:00:00,91.46,91.76,91.21,91.21,80754.0,67.3619,67.5829,67.1778,67.1778,80754.0
2016-10-06 12:30:00,91.21,91.3,90.92,90.92,46210.0,67.1778,67.2441,66.9642,66.9642,46210.0
2016-10-06 13:00:00,90.94,91.07,90.86,90.88,32432.0,66.9789,67.0747,66.92,66.9347,32432.0
2016-10-06 13:30:00,90.89,91.03,90.88,90.99,55561.0,66.9421,67.0452,66.9347,67.0158,55561.0
2016-10-06 14:00:00,90.96,91.14,90.91,91.13,77021.0,66.9937,67.1262,66.9568,67.1189,77021.0
2016-10-06 14:30:00,91.12,91.33,90.96,91.14,43904.0,67.1115,67.2662,66.9937,67.1262,43904.0
2016-10-06 15:00:00,91.17,91.34,91.0,91.2,91174.0,67.1483,67.2735,67.0231,67.1704,91174.0
2016-10-06 15:30:00,91.2,91.26,90.91,90.98,394739.0,67.1704,67.2146,66.9568,67.0084,394739.0
2016-10-07 09:30:00,91.44,93.77,91.4,92.92,235524.0,67.3472,69.0633,67.3177,68.4372,235524.0
2016-10-07 10:00:00,92.9,93.41,91.87,92.16,114304.0,68.4225,68.7981,67.6639,67.8775,114304.0
2016-10-07 10:30:00,92.13,92.21,91.33,91.41,41691.0,67.8554,67.9143,67.2662,67.3251,41691.0
2016-10-07 11:00:00,91.34,91.52,91.17,91.36,30190.0,67.2735,67.4061,67.1483,67.2883,30190.0
2016-10-07 11:30:00,91.37,91.42,90.73,90.93,49517.0,67.2956,67.3325,66.8243,66.9716,49517.0
2016-10-07 12:00:00,90.95,91.38,90.92,91.38,27962.0,66.9863,67.303,66.9642,67.303,27962.0
2016-10-07 12:30:00,91.4,91.63,91.11,91.61,37831.0,67.3177,67.4871,67.1041,67.4724,37831.0
2016-10-07 13:00:00,91.58,91.63,91.32,91.6,23921.0,67.4503,67.4871,67.2588,67.465,23921.0
2016-10-07 13:30:00,91.6,91.74,91.5,91.58,27784.0,67.465,67.5681,67.3914,67.4503,27784.0
2016-10-07 14:00:00,91.63,91.72,91.38,91.38,44689.0,67.4871,67.5534,67.303,67.303,44689.0
2016-10-07 14:30:00,91.37,91.53,91.28,91.28,26844.0,67.2956,67.4135,67.2293,67.2293,26844.0
2016-10-07 15:00:00,91.31,91.51,91.3,91.43,44370.0,67.2514,67.3987,67.2441,67.3398,44370.0
2016-10-07 15:30:00,91.42,91.71,91.42,91.6,201986.0,67.3325,67.546,67.3325,67.465,201986.0
2016-10-10 09:30:00,91.66,92.66,91.66,92.49,102255.0,67.5092,68.2457,67.5092,68.1205,102255.0
2016-10-10 10:00:00,92.49,93.06,92.3,93.06,86779.0,68.1205,68.5403,67.9806,68.5403,86779.0
2016-10-10 10:30:00,93.02,93.06,92.39,92.44,77249.0,68.5109,68.5403,68.0469,68.0837,77249.0
2016-10-10 11:00:00,92.44,92.85,92.44,92.8,42418.0,68.0837,68.3857,68.0837,68.3489,42418.0
2016-10-10 11:30:00,92.77,92.87,92.66,92.84,39214.0,68.3268,68.4004,68.2457,68.3783,39214.0
2016-10-10 12:00:00,92.84,92.86,92.21,92.34,55089.0,68.3783,68.393,67.9143,68.0101,55089.0
2016-10-10 12:30:00,92.32,92.39,92.0,92.12,41650.0,67.9953,68.0469,67.7596,67.848,41650.0
2016-10-10 13:00:00,92.1,92.43,92.1,92.28,33147.0,67.8333,68.0763,67.8333,67.9659,33147.0
2016-10-10 13:30:00,92.25,92.62,92.22,92.5,33784.0,67.9438,68.2163,67.9217,68.1279,33784.0
2016-10-10 14:00:00,92.51,92.65,92.37,92.45,45876.0,68.1353,68.2384,68.0322,68.0911,45876.0
2016-10-10 14:30:00,92.47,92.66,92.45,92.58,50739.0,68.1058,68.2457,68.0911,68.1868,50739.0
2016-10-10 15:00:00,92.58,92.64,92.44,92.6,51147.0,68.1868,68.231,68.0837,68.2016,51147.0
2016-10-10 15:30:00,92.61,92.71,92.43,92.5,164597.0,68.2089,68.2826,68.0763,68.1279,164597.0
2016-10-11 09:30:00,92.41,92.73,91.33,92.44,68493.0,68.0616,68.2973,67.2662,68.0837,68493.0
2016-10-11 10:00:00,92.2,92.2,91.58,92.05,41830.0,67.9069,67.9069,67.4503,67.7965,41830.0
2016-10-11 10:30:00,91.99,92.19,91.95,91.99,24963.0,67.7523,67.8996,67.7228,67.7523,24963.0
2016-10-11 11:00:00,91.93,92.07,91.69,91.77,22866.0,67.7081,67.8112,67.5313,67.5902,22866.0
2016-10-11 11:30:00,91.79,92.09,91.79,91.95,24383.0,67.605,67.8259,67.605,67.7228,24383.0
2016-10-11 12:00:00,92.01,92.16,91.96,92.01,20773.0,67.767,67.8775,67.7302,67.767,20773.0
2016-10-11 12:30:00,92.01,92.14,91.84,91.85,10646.0,67.767,67.8628,67.6418,67.6492,10646.0
2016-10-11 13:00:00,91.83,91.86,91.46,91.48,15592.0,67.6344,67.6565,67.3619,67.3767,15592.0
2016-10-11 13:30:00,91.41,91.55,91.21,91.23,15933.0,67.3251,67.4282,67.1778,67.1925,15933.0
2016-10-11 14:00:00,91.18,91.4,91.1,91.15,30532.0,67.1557,67.3177,67.0968,67.1336,30532.0
2016-10-11 14:30:00,91.12,91.32,91.12,91.16,34195.0,67.1115,67.2588,67.1115,67.141,34195.0
2016-10-11 15:00:00,91.17,91.44,91.08,91.35,52908.0,67.1483,67.3472,67.082,67.2809,52908.0
2016-10-11 15:30:00,91.33,91.58,91.26,91.51,104809.0,67.2662,67.4503,67.2146,67.3987,104809.0
2016-10-12 09:30:00,91.71,91.8,91.21,91.66,77319.0,67.546,67.6123,67.1778,67.5092,77319.0
2016-10-12 10:00:00,91.84,91.96,91.62,91.62,31657.0,67.6418,67.7302,67.4798,67.4798,31657.0
2016-10-12 10:30:00,91.65,91.98,91.65,91.98,24664.0,67.5019,67.7449,67.5019,67.7449,24664.0
2016-10-12 11:00:00,91.99,92.52,91.96,92.47,30170.0,67.7523,68.1426,67.7302,68.1058,30170.0
2016-10-12 11:30:00,92.45,92.54,92.19,92.36,25098.0,68.0911,68.1574,67.8996,68.0248,25098.0
2016-10-12 12:00:00,92.35,92.71,92.33,92.69,20289.0,68.0174,68.2826,68.0027,68.2678,20289.0
2016-10-12 12:30:00,92.7,93.13,92.7,93.12,35620.0,68.2752,68.5919,68.2752,68.5845,35620.0
2016-10-12 13:00:00,93.09,93.13,92.89,92.95,25638.0,68.5624,68.5919,68.4151,68.4593,25638.0
2016-10-12 13:30:00,92.95,93.06,92.84,93.0,25132.0,68.4593,68.5403,68.3783,68.4962,25132.0
2016-10-12 14:00:00,93.0,93.28,92.89,93.05,36553.0,68.4962,68.7024,68.4151,68.533,36553.0
2016-10-12 14:30:00,93.04,93.41,93.02,93.28,41393.0,68.5256,68.7981,68.5109,68.7024,41393.0
2016-10-12 15:00:00,93.27,93.34,93.22,93.24,71018.0,68.695,68.7466,68.6582,68.6729,71018.0
2016-10-12 15:30:00,93.24,93.37,93.18,93.32,174242.0,68.6729,68.7687,68.6287,68.7318,174242.0
2016-10-13 09:30:00,93.06,93.16,92.45,93.11,120189.0,68.5403,68.614,68.0911,68.5772,120189.0
2016-10-13 10:00:00,93.04,93.75,93.03,93.75,56247.0,68.5256,69.0485,68.5183,69.0485,56247.0
2016-10-13 10:30:00,93.72,94.2,93.72,93.96,73410.0,69.0265,69.38,69.0265,69.2032,73410.0
2016-10-13 11:00:00,94.09,94.11,93.75,93.79,46626.0,69.299,69.3137,69.0485,69.078,46626.0
2016-10-13 11:30:00,93.76,93.88,93.48,93.53,36177.0,69.0559,69.1443,68.8497,68.8865,36177.0
2016-10-13 12:00:00,93.52,94.01,93.43,93.95,20866.0,68.8791,69.24,68.8129,69.1958,20866.0
2016-10-13 12:30:00,93.95,94.16,93.83,94.16,29178.0,69.1958,69.3505,69.1075,69.3505,29178.0
2016-10-13 13:00:00,94.12,94.19,93.94,93.97,29447.0,69.3211,69.3726,69.1885,69.2106,29447.0
2016-10-13 13:30:00,93.98,94.31,93.83,94.09,33505.0,69.2179,69.461,69.1075,69.299,33505.0
2016-10-13 14:00:00,94.13,94.32,94.09,94.22,34162.0,69.3284,69.4684,69.299,69.3947,34162.0
2016-10-13 14:30:00,94.25,94.37,94.15,94.21,41625.0,69.4168,69.5052,69.3432,69.3873,41625.0
2016-10-13 15:00:00,94.21,94.44,94.16,94.44,91354.0,69.3873,69.5567,69.3505,69.5567,91354.0
2016-10-13 15:30:00,94.44,94.68,94.44,94.58,262792.0,69.5567,69.7335,69.5567,69.6599,262792.0
2016-10-14 09:30:00,94.7,95.22,93.69,95.22,58094.0,69.7482,70.1312,69.0044,70.1312,58094.0
2016-10-14 10:00:00,95.22,95.7,94.97,95.46,43299.0,70.1312,70.4848,69.9471,70.308,43299.0
2016-10-14 10:30:00,95.43,95.67,95.04,95.05,35952.0,70.2859,70.4627,69.9987,70.006,35952.0
2016-10-14 11:00:00,95.06,95.16,94.8,94.98,42662.0,70.0134,70.087,69.8219,69.9545,42662.0
2016-10-14 11:30:00,94.98,95.16,94.91,94.98,66281.0,69.9545,70.087,69.9029,69.9545,66281.0
2016-10-14 12:00:00,95.0,95.05,94.74,94.96,89924.0,69.9692,70.006,69.7777,69.9397,89924.0
2016-10-14 12:30:00,94.99,95.15,94.94,95.11,25544.0,69.9618,70.0797,69.925,70.0502,25544.0
2016-10-14 13:00:00,95.11,95.3,95.01,95.13,35492.0,70.0502,70.1901,69.9766,70.0649,35492.0
2016-10-14 13:30:00,95.19,95.32,95.02,95.1,24614.0,70.1091,70.2049,69.9839,70.0428,24614.0
2016-10-14 14:00:00,95.07,95.13,94.89,95.0,34828.0,70.0207,70.0649,69.8882,69.9692,34828.0
2016-10-14 14:30:00,95.06,95.1,94.65,94.67,79802.0,70.0134,70.0428,69.7114,69.7261,79802.0
2016-10-14 15:00:00,94.66,94.7,94.56,94.62,55139.0,69.7188,69.7482,69.6451,69.6893,55139.0
2016-10-14 15:30:00,94.62,94.85,94.6,94.7,178813.0,69.6893,69.8587,69.6746,69.7482,178813.0
2016-10-17 09:30:00,94.76,95.13,94.33,94.94,98393.0,69.7924,70.0649,69.4757,69.925,98393.0
2016-10-17 10:00:00,94.85,94.89,94.4,94.59,44365.0,69.8587,69.8882,69.5273,69.6672,44365.0
2016-10-17 10:30:00,94.64,94.91,94.64,94.86,52515.0,69.704,69.9029,69.704,69.8661,52515.0
2016-10-17 11:00:00,94.87,95.11,94.72,95.03,31656.0,69.8734,70.0502,69.763,69.9913,31656.0
2016-10-17 11:30:00,95.02,95.28,95.0,95.21,13968.0,69.9839,70.1754,69.9692,70.1239,13968.0
2016-10-17 12:00:00,95.17,95.22,94.98,95.0,26719.0,70.0944,70.1312,69.9545,69.9692,26719.0
2016-10-17 12:30:00,94.9,95.18,94.87,95.1,19779.0,69.8955,70.1018,69.8734,70.0428,19779.0
2016-10-17 13:00:00,95.11,95.3,95.1,95.18,19164.0,70.0502,70.1901,70.0428,70.1018,19164.0
2016-10-17 13:30:00,95.14,95.21,94.93,94.96,27593.0,70.0723,70.1239,69.9176,69.9397,27593.0
2016-10-17 14:00:00,94.96,95.1,94.9,95.02,24962.0,69.9397,70.0428,69.8955,69.9839,24962.0
2016-10-17 14:30:00,95.01,95.12,94.94,95.09,21206.0,69.9766,70.0576,69.925,70.0355,21206.0
2016-10-17 15:00:00,95.09,95.09,94.91,94.97,30196.0,70.0355,70.0355,69.9029,69.9471,30196.0
2016-10-17 15:30:00,94.96,95.07,94.86,94.94,111153.0,69.9397,70.0207,69.8661,69.925,111153.0
2016-10-18 09:30:00,95.75,95.8,95.06,95.52,35251.0,70.5216,70.5584,70.0134,70.3522,35251.0
2016-10-18 10:00:00,95.55,95.81,95.2,95.79,36799.0,70.3743,70.5658,70.1165,70.551,36799.0
2016-10-18 10:30:00,95.78,96.17,95.69,96.17,20845.0,70.5437,70.8309,70.4774,70.8309,20845.0
2016-10-18 11:00:00,96.16,96.41,96.13,96.39,28065.0,70.8236,71.0077,70.8015,70.993,28065.0
2016-10-18 11:30:00,96.36,96.83,96.36,96.69,34974.0,70.9709,71.317,70.9709,71.2139,34974.0
2016-10-18 12:00:00,96.63,97.02,96.63,96.86,30197.0,71.1697,71.457,71.1697,71.3391,30197.0
2016-10-18 12:30:00,96.89,97.11,96.72,96.82,43774.0,71.3612,71.5232,71.236,71.3097,43774.0
2016-10-18 13:00:00,96.84,96.86,96.69,96.71,18738.0,71.3244,71.3391,71.2139,71.2286,18738.0
2016-10-18 13:30:00,96.74,96.86,96.6,96.73,19603.0,71.2507,71.3391,71.1476,71.2434,19603.0
2016-10-18 14:00:00,96.73,96.9,96.64,96.87,97858.0,71.2434,71.3686,71.1771,71.3465,97858.0
2016-10-18 14:30:00,96.87,96.95,96.7,96.93,57403.0,71.3465,71.4054,71.2213,71.3907,57403.0
2016-10-18 15:00:00,96.93,96.99,96.85,96.92,76849.0,71.3907,71.4349,71.3318,71.3833,76849.0
2016-10-18 15:30:00,96.9,96.91,96.53,96.58,206611.0,71.3686,71.3759,71.0961,71.1329,206611.0
2016-10-19 09:30:00,96.75,97.11,96.16,96.17,58356.0,71.2581,71.5232,70.8236,70.8309,58356.0
2016-10-19 10:00:00,96.12,96.35,95.59,95.92,60338.0,70.7941,70.9635,70.4037,70.6468,60338.0
2016-10-19 10:30:00,95.94,95.94,95.43,95.59,43546.0,70.6615,70.6615,70.2859,70.4037,43546.0
2016-10-19 11:00:00,95.62,96.43,95.62,96.43,26521.0,70.4258,71.0224,70.4258,71.0224,26521.0
2016-10-19 11:30:00,96.42,96.54,96.0,96.0,31359.0,71.015,71.1034,70.7057,70.7057,31359.0
2016-10-19 12:00:00,96.08,96.26,96.02,96.22,15057.0,70.7646,70.8972,70.7204,70.8677,15057.0
2016-10-19 12:30:00,96.23,96.23,95.88,95.91,37330.0,70.8751,70.8751,70.6173,70.6394,37330.0
2016-10-19 13:00:00,95.91,96.12,95.91,96.09,39549.0,70.6394,70.7941,70.6394,70.772,39549.0
2016-10-19 13:30:00,96.1,96.2,96.06,96.2,31224.0,70.7794,70.853,70.7499,70.853,31224.0
2016-10-19 14:00:00,96.2,96.27,96.16,96.24,19326.0,70.853,70.9046,70.8236,70.8825,19326.0
2016-10-19 14:30:00,96.22,96.26,96.12,96.21,21924.0,70.8677,70.8972,70.7941,70.8604,21924.0
2016-10-19 15:00:00,96.2,96.38,96.18,96.33,51000.0,70.853,70.9856,70.8383,70.9488,51000.0
2016-10-19 15:30:00,96.33,96.52,96.23,96.5,92867.0,70.9488,71.0887,70.8751,71.074,92867.0
2016-10-20 09:30:00,96.42,97.0,96.4,96.77,40393.0,71.015,71.4422,71.0003,71.2728,40393.0
2016-10-20 10:00:00,96.83,97.18,96.29,96.45,49658.0,71.317,71.5748,70.9193,71.0371,49658.0
2016-10-20 10:30:00,96.32,96.49,96.03,96.18,35819.0,70.9414,71.0666,70.7278,70.8383,35819.0
2016-10-20 11:00:00,96.17,96.51,96.1,96.25,24378.0,70.8309,71.0813,70.7794,70.8898,24378.0
2016-10-20 11:30:00,96.25,96.38,96.1,96.38,25963.0,70.8898,70.9856,70.7794,70.9856,25963.0
2016-10-20 12:00:00,96.39,96.6,96.19,96.6,44958.0,70.993,71.1476,70.8456,71.1476,44958.0
2016-10-20 12:30:00,96.6,96.72,96.46,96.58,38174.0,71.1476,71.236,71.0445,71.1329,38174.0
2016-10-20 13:00:00,96.56,96.59,96.24,96.34,20521.0,71.1182,71.1403,70.8825,70.9561,20521.0
2016-10-20 13:30:00,96.33,96.42,95.98,96.21,31452.0,70.9488,71.015,70.691,70.8604,31452.0
2016-10-20 14:00:00,96.22,96.37,96.16,96.22,27290.0,70.8677,70.9782,70.8236,70.8677,27290.0
2016-10-20 14:30:00,96.22,96.27,96.02,96.08,35611.0,70.8677,70.9046,70.7204,70.7646,35611.0
2016-10-20 15:00:00,96.07,96.13,95.88,95.88,60360.0,70.7573,70.8015,70.6173,70.6173,60360.0
2016-10-20 15:30:00,95.89,96.12,95.82,96.0,230625.0,70.6247,70.7941,70.5731,70.7057,230625.0
2016-10-21 09:30:00,95.27,95.81,95.03,95.81,106187.0,70.1681,70.5658,69.9913,70.5658,106187.0
2016-10-21 10:00:00,95.79,95.98,95.72,95.93,26695.0,70.551,70.691,70.4995,70.6542,26695.0
2016-10-21 10:30:00,95.97,96.2,95.66,95.66,52468.0,70.6836,70.853,70.4553,70.4553,52468.0
2016-10-21 11:00:00,95.63,95.92,95.6,95.77,42498.0,70.4332,70.6468,70.4111,70.5363,42498.0
2016-10-21 11:30:00,95.76,95.82,95.67,95.79,37151.0,70.5289,70.5731,70.4627,70.551,37151.0
2016-10-21 12:00:00,95.78,95.82,95.61,95.74,29593.0,70.5437,70.5731,70.4185,70.5142,29593.0
2016-10-21 12:30:00,95.73,95.81,95.62,95.73,12321.0,70.5069,70.5658,70.4258,70.5069,12321.0
2016-10-21 13:00:00,95.73,95.98,95.73,95.75,18731.0,70.5069,70.691,70.5069,70.5216,18731.0
2016-10-21 13:30:00,95.77,96.04,95.72,96.01,15795.0,70.5363,70.7352,70.4995,70.7131,15795.0
2016-10-21 14:00:00,96.03,96.03,95.79,96.0,34585.0,70.7278,70.7278,70.551,70.7057,34585.0
2016-10-21 14:30:00,95.97,96.0,95.87,95.93,32127.0,70.6836,70.7057,70.61,70.6542,32127.0
2016-10-21 15:00:00,95.92,95.92,95.7,95.75,31438.0,70.6468,70.6468,70.4848,70.5216,31438.0
2016-10-21 15:30:00,95.75,95.81,95.68,95.7,110486.0,70.5216,70.5658,70.47,70.4848,110486.0
2016-10-24 09:30:00,96.41,97.12,96.24,96.24,59942.0,71.0077,71.5306,70.8825,70.8825,59942.0
2016-10-24 10:00:00,96.27,96.33,95.92,96.22,20587.0,70.9046,70.9488,70.6468,70.8677,20587.0
2016-10-24 10:30:00,96.14,96.35,95.73,95.81,29082.0,70.8088,70.9635,70.5069,70.5658,29082.0
2016-10-24 11:00:00,95.84,95.93,95.33,95.4,31386.0,70.5879,70.6542,70.2122,70.2638,31386.0
2016-10-24 11:30:00,95.41,95.66,95.41,95.47,28210.0,70.2712,70.4553,70.2712,70.3154,28210.0
2016-10-24 12:00:00,95.49,95.88,95.4,95.79,45300.0,70.3301,70.6173,70.2638,70.551,45300.0
2016-10-24 12:30:00,95.79,96.17,95.73,96.12,47909.0,70.551,70.8309,70.5069,70.7941,47909.0
2016-10-24 13:00:00,96.15,96.25,96.11,96.17,63129.0,70.8162,70.8898,70.7867,70.8309,63129.0
2016-10-24 13:30:00,96.16,96.16,95.8,95.87,50880.0,70.8236,70.8236,70.5584,70.61,50880.0
2016-10-24 14:00:00,95.88,96.18,95.85,96.03,39127.0,70.6173,70.8383,70.5952,70.7278,39127.0
2016-10-24 14:30:00,96.0,96.03,95.84,95.9,52867.0,70.7057,70.7278,70.5879,70.6321,52867.0
2016-10-24 15:00:00,95.9,95.96,95.75,95.94,69413.0,70.6321,70.6763,70.5216,70.6615,69413.0
2016-10-24 15:30:00,95.94,96.05,95.76,95.95,148503.0,70.6615,70.7425,70.5289,70.6689,148503.0
2016-10-25 09:30:00,96.17,96.18,94.76,95.07,88708.0,70.8309,70.8383,69.7924,70.0207,88708.0
2016-10-25 10:00:00,95.02,95.55,94.88,95.25,102988.0,69.9839,70.3743,69.8808,70.1533,102988.0
2016-10-25 10:30:00,95.27,95.64,95.2,95.52,42216.0,70.1681,70.4406,70.1165,70.3522,42216.0
2016-10-25 11:00:00,95.49,96.03,95.49,95.91,40766.0,70.3301,70.7278,70.3301,70.6394,40766.0
2016-10-25 11:30:00,95.89,96.65,95.89,96.27,74485.0,70.6247,71.1844,70.6247,70.9046,74485.0
2016-10-25 12:00:00,96.23,96.33,95.98,95.98,37612.0,70.8751,70.9488,70.691,70.691,37612.0
2016-10-25 12:30:00,95.94,96.22,95.92,96.18,20645.0,70.6615,70.8677,70.6468,70.8383,20645.0
2016-10-25 13:00:00,96.17,96.31,96.09,96.24,24731.0,70.8309,70.934,70.772,70.8825,24731.0
2016-10-25 13:30:00,96.25,96.45,96.23,96.31,15152.0,70.8898,71.0371,70.8751,70.934,15152.0
2016-10-25 14:00:00,96.3,96.36,96.2,96.31,48831.0,70.9267,70.9709,70.853,70.934,48831.0
2016-10-25 14:30:00,96.34,96.74,96.34,96.6,44404.0,70.9561,71.2507,70.9561,71.1476,44404.0
2016-10-25 15:00:00,96.57,96.86,96.55,96.8,40409.0,71.1255,71.3391,71.1108,71.2949,40409.0
2016-10-25 15:30:00,96.79,97.03,96.75,96.88,186842.0,71.2876,71.4643,71.2581,71.3538,186842.0
2016-10-26 09:30:00,96.27,97.17,95.63,96.06,94893.0,70.9046,71.5674,70.4332,70.7499,94893.0
2016-10-26 10:00:00,96.08,96.64,95.88,96.04,71826.0,70.7646,71.1771,70.6173,70.7352,71826.0
2016-10-26 10:30:00,96.06,96.5,95.61,96.29,84340.0,70.7499,71.074,70.4185,70.9193,84340.0
2016-10-26 11:00:00,96.36,96.6,96.14,96.45,66341.0,70.9709,71.1476,70.8088,71.0371,66341.0
2016-10-26 11:30:00,96.48,96.94,96.42,96.58,127942.0,71.0592,71.398,71.015,71.1329,127942.0
2016-10-26 12:00:00,96.55,96.76,96.43,96.64,62309.0,71.1108,71.2655,71.0224,71.1771,62309.0
2016-10-26 12:30:00,96.61,96.71,95.99,96.06,46023.0,71.155,71.2286,70.6983,70.7499,46023.0
2016-10-26 13:00:00,96.03,96.24,95.99,96.18,35557.0,70.7278,70.8825,70.6983,70.8383,35557.0
2016-10-26 13:30:00,96.16,96.34,96.06,96.33,31338.0,70.8236,70.9561,70.7499,70.9488,31338.0
2016-10-26 14:00:00,96.37,96.7,96.31,96.67,52571.0,70.9782,71.2213,70.934,71.1992,52571.0
2016-10-26 14:30:00,96.66,96.68,96.23,96.37,58745.0,71.1918,71.2065,70.8751,70.9782,58745.0
2016-10-26 15:00:00,96.33,96.57,96.32,96.4,82460.0,70.9488,71.1255,70.9414,71.0003,82460.0
2016-10-26 15:30:00,96.44,96.74,96.36,96.56,275048.0,71.0298,71.2507,70.9709,71.1182,275048.0
2016-10-27 09:30:00,97.66,97.66,93.03,93.23,179173.0,71.9283,71.9283,68.5183,68.6656,179173.0
2016-10-27 10:00:00,93.11,93.23,91.42,91.74,264853.0,68.5772,68.6656,67.3325,67.5681,264853.0
2016-10-27 10:30:00,91.78,92.15,90.93,90.96,148901.0,67.5976,67.8701,66.9716,66.9937,148901.0
2016-10-27 11:00:00,90.95,91.76,90.68,90.84,132665.0,66.9863,67.5829,66.7874,66.9053,132665.0
2016-10-27 11:30:00,90.93,91.38,90.65,91.09,107352.0,66.9716,67.303,66.7653,67.0894,107352.0
2016-10-27 12:00:00,91.0,91.31,90.75,91.02,82567.0,67.0231,67.2514,66.839,67.0379,82567.0
2016-10-27 12:30:00,91.02,91.37,90.93,91.07,89891.0,67.0379,67.2956,66.9716,67.0747,89891.0
2016-10-27 13:00:00,91.09,91.44,91.05,91.43,54489.0,67.0894,67.3472,67.0599,67.3398,54489.0
2016-10-27 13:30:00,91.45,92.29,91.33,91.65,112649.0,67.3546,67.9732,67.2662,67.5019,112649.0
2016-10-27 14:00:00,91.68,92.05,91.28,91.49,126630.0,67.524,67.7965,67.2293,67.384,126630.0
2016-10-27 14:30:00,91.47,91.78,91.3,91.55,120733.0,67.3693,67.5976,67.2441,67.4282,120733.0
2016-10-27 15:00:00,91.55,92.31,91.53,92.26,137096.0,67.4282,67.988,67.4135,67.9511,137096.0
2016-10-27 15:30:00,92.26,92.4,91.89,91.93,409855.0,67.9511,68.0542,67.6786,67.7081,409855.0
2016-10-28 09:30:00,92.12,93.75,90.95,91.61,260061.0,67.848,69.0485,66.9863,67.4724,260061.0
2016-10-28 10:00:00,91.53,92.18,90.51,91.91,190477.0,67.4135,67.8922,66.6622,67.6934,190477.0
2016-10-28 10:30:00,91.89,93.54,91.69,93.21,160602.0,67.6786,68.8939,67.5313,68.6508,160602.0
2016-10-28 11:00:00,93.2,93.87,93.0,93.18,98182.0,68.6435,69.1369,68.4962,68.6287,98182.0
2016-10-28 11:30:00,93.22,93.26,92.98,93.12,88520.0,68.6582,68.6877,68.4814,68.5845,88520.0
2016-10-28 12:00:00,93.15,93.49,93.02,93.3,95448.0,68.6066,68.8571,68.5109,68.7171,95448.0
2016-10-28 12:30:00,93.29,93.31,93.04,93.13,49955.0,68.7097,68.7245,68.5256,68.5919,49955.0
2016-10-28 13:00:00,93.1,93.15,92.05,92.28,90686.0,68.5698,68.6066,67.7965,67.9659,90686.0
2016-10-28 13:30:00,92.23,92.63,92.08,92.27,39966.0,67.929,68.2236,67.8186,67.9585,39966.0
2016-10-28 14:00:00,92.4,92.72,92.36,92.41,28111.0,68.0542,68.2899,68.0248,68.0616,28111.0
2016-10-28 14:30:00,92.47,92.76,92.37,92.69,42907.0,68.1058,68.3194,68.0322,68.2678,42907.0
2016-10-28 15:00:00,92.64,92.78,92.43,92.56,42952.0,68.231,68.3341,68.0763,68.1721,42952.0
2016-10-28 15:30:00,92.52,92.79,92.46,92.62,142855.0,68.1426,68.3415,68.0984,68.2163,142855.0
2016-10-31 09:30:00,93.11,93.34,92.22,92.94,89504.0,68.5772,68.7466,67.9217,68.452,89504.0
2016-10-31 10:00:00,93.01,93.47,92.95,93.06,23904.0,68.5035,68.8423,68.4593,68.5403,23904.0
2016-10-31 10:30:00,93.0,93.0,92.18,92.23,65179.0,68.4962,68.4962,67.8922,67.929,65179.0
2016-10-31 11:00:00,92.24,92.37,91.96,92.37,81942.0,67.9364,68.0322,67.7302,68.0322,81942.0
2016-10-31 11:30:00,92.34,92.91,92.22,92.76,98468.0,68.0101,68.4299,67.9217,68.3194,98468.0
2016-10-31 12:00:00,92.73,92.85,92.39,92.52,38863.0,68.2973,68.3857,68.0469,68.1426,38863.0
2016-10-31 12:30:00,92.56,92.7,92.52,92.6,44365.0,68.1721,68.2752,68.1426,68.2016,44365.0
2016-10-31 13:00:00,92.64,92.92,92.53,92.88,45740.0,68.231,68.4372,68.15,68.4078,45740.0
2016-10-31 13:30:00,92.9,93.04,92.76,92.85,35217.0,68.4225,68.5256,68.3194,68.3857,35217.0
2016-10-31 14:00:00,92.89,93.05,92.72,92.75,38976.0,68.4151,68.533,68.2899,68.312,38976.0
2016-10-31 14:30:00,92.75,92.97,92.72,92.85,41638.0,68.312,68.4741,68.2899,68.3857,41638.0
2016-10-31 15:00:00,92.86,93.29,92.84,93.29,42387.0,68.393,68.7097,68.3783,68.7097,42387.0
2016-10-31 15:30:00,93.28,93.62,93.24,93.43,192146.0,68.7024,68.9528,68.6729,68.8129,192146.0
2016-11-01 09:30:00,93.43,93.71,92.45,93.19,76595.0,68.8129,69.0191,68.0911,68.6361,76595.0
2016-11-01 10:00:00,93.23,93.41,92.59,92.6,61803.0,68.6656,68.7981,68.1942,68.2016,61803.0
2016-11-01 10:30:00,92.59,92.59,92.06,92.28,48037.0,68.1942,68.1942,67.8038,67.9659,48037.0
2016-11-01 11:00:00,92.29,92.63,92.13,92.26,44918.0,67.9732,68.2236,67.8554,67.9511,44918.0
2016-11-01 11:30:00,92.22,92.49,91.9,91.96,45352.0,67.9217,68.1205,67.686,67.7302,45352.0
2016-11-01 12:00:00,91.95,91.96,91.38,91.59,77365.0,67.7228,67.7302,67.303,67.4577,77365.0
2016-11-01 12:30:00,91.59,91.59,91.25,91.27,47668.0,67.4577,67.4577,67.2073,67.222,47668.0
2016-11-01 13:00:00,91.28,91.28,90.57,90.59,194306.0,67.2293,67.2293,66.7064,66.7211,194306.0
2016-11-01 13:30:00,90.58,90.69,90.01,90.16,146474.0,66.7138,66.7948,66.294,66.4044,146474.0
2016-11-01 14:00:00,90.15,90.46,90.08,90.41,109716.0,66.3971,66.6254,66.3455,66.5886,109716.0
2016-11-01 14:30:00,90.4,90.64,89.66,89.67,81852.0,66.5812,66.758,66.0362,66.0436,81852.0
2016-11-01 15:00:00,89.74,90.03,89.56,89.76,98797.0,66.0951,66.3087,65.9625,66.1098,98797.0
2016-11-01 15:30:00,89.75,89.84,89.34,89.77,268455.0,66.1025,66.1688,65.8005,66.1172,268455.0
2016-11-02 09:30:00,89.87,90.29,89.04,89.48,96112.0,66.1909,66.5002,65.5795,65.9036,96112.0
2016-11-02 10:00:00,89.46,89.66,88.65,88.92,99181.0,65.8889,66.0362,65.2923,65.4912,99181.0
2016-11-02 10:30:00,88.9,89.17,88.79,89.0,91100.0,65.4764,65.6753,65.3954,65.5501,91100.0
2016-11-02 11:00:00,89.05,89.14,88.74,88.9,78266.0,65.5869,65.6532,65.3586,65.4764,78266.0
2016-11-02 11:30:00,88.91,89.5,88.91,89.47,46885.0,65.4838,65.9183,65.4838,65.8962,46885.0
2016-11-02 12:00:00,89.49,90.14,89.41,89.92,78687.0,65.911,66.3897,65.8521,66.2277,78687.0
2016-11-02 12:30:00,89.92,90.04,89.6,89.68,57889.0,66.2277,66.3161,65.992,66.0509,57889.0
2016-11-02 13:00:00,89.73,89.74,89.1,89.44,70546.0,66.0877,66.0951,65.6237,65.8742,70546.0
2016-11-02 13:30:00,89.43,89.48,89.13,89.33,57929.0,65.8668,65.9036,65.6458,65.7931,57929.0
2016-11-02 14:00:00,89.36,89.54,88.81,88.88,93397.0,65.8152,65.9478,65.4101,65.4617,93397.0
2016-11-02 14:30:00,88.9,88.97,88.51,88.55,84470.0,65.4764,65.528,65.1892,65.2187,84470.0
2016-11-02 15:00:00,88.55,88.68,88.31,88.35,126224.0,65.2187,65.3144,65.0419,65.0713,126224.0
2016-11-02 15:30:00,88.37,88.57,88.19,88.22,303003.0,65.0861,65.2334,64.9535,64.9756,303003.0
2016-11-03 09:30:00,88.17,88.5,86.56,86.87,131784.0,64.9388,65.1818,63.753,63.9813,131784.0
2016-11-03 10:00:00,86.93,88.23,86.8,88.01,104946.0,64.0255,64.983,63.9297,64.8209,104946.0
2016-11-03 10:30:00,87.98,88.18,87.73,88.18,77890.0,64.7988,64.9461,64.6147,64.9461,77890.0
2016-11-03 11:00:00,88.11,88.76,88.09,88.56,63355.0,64.8946,65.3733,64.8799,65.226,63355.0
2016-11-03 11:30:00,88.52,88.63,88.17,88.26,66684.0,65.1966,65.2776,64.9388,65.0051,66684.0
2016-11-03 12:00:00,88.29,88.37,88.12,88.3,56990.0,65.0272,65.0861,64.902,65.0345,56990.0
2016-11-03 12:30:00,88.31,88.5,88.22,88.42,57993.0,65.0419,65.1818,64.9756,65.1229,57993.0
2016-11-03 13:00:00,88.39,88.67,88.36,88.61,51234.0,65.1008,65.307,65.0787,65.2628,51234.0
2016-11-03 13:30:00,88.55,88.65,88.41,88.48,99089.0,65.2187,65.2923,65.1155,65.1671,99089.0
2016-11-03 14:00:00,88.48,88.66,88.44,88.53,52890.0,65.1671,65.2997,65.1376,65.2039,52890.0
2016-11-03 14:30:00,88.53,88.79,88.44,88.7,89523.0,65.2039,65.3954,65.1376,65.3291,89523.0
2016-11-03 15:00:00,88.7,88.84,88.63,88.81,125833.0,65.3291,65.4322,65.2776,65.4101,125833.0
2016-11-03 15:30:00,88.79,88.82,88.56,88.68,364544.0,65.3954,65.4175,65.226,65.3144,364544.0
2016-11-04 09:30:00,88.92,89.26,88.42,89.0,58792.0,65.4912,65.7416,65.1229,65.5501,58792.0
2016-11-04 10:00:00,89.02,89.21,88.9,89.04,73605.0,65.5648,65.7048,65.4764,65.5795,73605.0
2016-11-04 10:30:00,89.04,89.32,88.99,89.11,71361.0,65.5795,65.7858,65.5427,65.6311,71361.0
2016-11-04 11:00:00,89.14,89.28,88.93,89.22,38739.0,65.6532,65.7563,65.4985,65.7121,38739.0
2016-11-04 11:30:00,89.22,89.78,89.15,89.56,42932.0,65.7121,66.1246,65.6606,65.9625,42932.0
2016-11-04 12:00:00,89.58,89.93,89.44,89.74,45989.0,65.9773,66.235,65.8742,66.0951,45989.0
2016-11-04 12:30:00,89.73,90.05,89.73,89.79,67957.0,66.0877,66.3234,66.0877,66.1319,67957.0
2016-11-04 13:00:00,89.81,90.19,89.76,89.95,107835.0,66.1467,66.4265,66.1098,66.2498,107835.0
2016-11-04 13:30:00,89.96,90.32,89.94,90.26,43376.0,66.2571,66.5223,66.2424,66.4781,43376.0
2016-11-04 14:00:00,90.25,90.46,90.21,90.34,58148.0,66.4707,66.6254,66.4413,66.537,58148.0
2016-11-04 14:30:00,90.36,90.84,90.34,90.83,88964.0,66.5518,66.9053,66.537,66.8979,88964.0
2016-11-04 15:00:00,90.79,90.99,90.63,90.98,137378.0,66.8685,67.0158,66.7506,67.0084,137378.0
2016-11-04 15:30:00,90.94,91.1,90.81,90.86,284641.0,66.9789,67.0968,66.8832,66.92,284641.0
2016-11-07 09:30:00,92.04,93.0,92.04,92.81,146458.0,67.7891,68.4962,67.7891,68.3562,146458.0
2016-11-07 10:00:00,92.78,92.98,92.3,92.97,124302.0,68.3341,68.4814,67.9806,68.4741,124302.0
2016-11-07 10:30:00,92.98,93.91,92.91,93.84,168730.0,68.4814,69.1664,68.4299,69.1148,168730.0
2016-11-07 11:00:00,93.8,94.02,93.46,93.5,153672.0,69.0854,69.2474,68.835,68.8644,153672.0
2016-11-07 11:30:00,93.52,93.75,93.45,93.57,104451.0,68.8791,69.0485,68.8276,68.916,104451.0
2016-11-07 12:00:00,93.58,93.72,93.47,93.61,102511.0,68.9233,69.0265,68.8423,68.9454,102511.0
2016-11-07 12:30:00,93.6,93.72,93.4,93.51,93770.0,68.9381,69.0265,68.7908,68.8718,93770.0
2016-11-07 13:00:00,93.51,93.58,93.23,93.36,77932.0,68.8718,68.9233,68.6656,68.7613,77932.0
2016-11-07 13:30:00,93.36,93.38,92.87,92.99,151365.0,68.7613,68.776,68.4004,68.4888,151365.0
2016-11-07 14:00:00,92.97,93.0,92.56,92.94,124687.0,68.4741,68.4962,68.1721,68.452,124687.0
2016-11-07 14:30:00,92.97,93.12,92.72,92.95,79249.0,68.4741,68.5845,68.2899,68.4593,79249.0
2016-11-07 15:00:00,92.98,93.04,92.73,92.88,118493.0,68.4814,68.5256,68.2973,68.4078,118493.0
2016-11-07 15:30:00,92.88,93.39,92.87,93.31,265514.0,68.4078,68.7834,68.4004,68.7245,265514.0
2016-11-08 09:30:00,93.63,95.08,92.37,94.94,222303.0,68.9602,70.0281,68.0322,69.925,222303.0
2016-11-08 10:00:00,94.91,95.47,94.66,94.85,157040.0,69.9029,70.3154,69.7188,69.8587,157040.0
2016-11-08 10:30:00,94.89,95.29,94.63,95.11,90447.0,69.8882,70.1828,69.6967,70.0502,90447.0
2016-11-08 11:00:00,95.11,95.11,94.67,94.67,107044.0,70.0502,70.0502,69.7261,69.7261,107044.0
2016-11-08 11:30:00,94.72,94.83,94.26,94.8,89434.0,69.763,69.844,69.4242,69.8219,89434.0
2016-11-08 12:00:00,94.8,95.01,94.57,94.87,89575.0,69.8219,69.9766,69.6525,69.8734,89575.0
2016-11-08 12:30:00,94.88,94.98,94.65,94.76,92935.0,69.8808,69.9545,69.7114,69.7924,92935.0
2016-11-08 13:00:00,94.74,95.18,94.58,95.18,98587.0,69.7777,70.1018,69.6599,70.1018,98587.0
2016-11-08 13:30:00,95.13,95.29,95.04,95.18,60160.0,70.0649,70.1828,69.9987,70.1018,60160.0
2016-11-08 14:00:00,95.2,95.23,94.92,94.97,60224.0,70.1165,70.1386,69.9103,69.9471,60224.0
2016-11-08 14:30:00,94.91,95.05,94.66,95.02,103283.0,69.9029,70.006,69.7188,69.9839,103283.0
2016-11-08 15:00:00,95.03,95.05,94.64,94.86,111408.0,69.9913,70.006,69.704,69.8661,111408.0
2016-11-08 15:30:00,94.87,95.22,94.77,94.89,251059.0,69.8734,70.1312,69.7998,69.8882,251059.0
2016-11-09 09:30:00,92.07,93.13,90.31,91.15,276041.0,67.8112,68.5919,66.5149,67.1336,276041.0
2016-11-09 10:00:00,91.19,91.85,91.19,91.85,172796.0,67.1631,67.6492,67.1631,67.6492,172796.0
2016-11-09 10:30:00,91.79,91.95,91.3,91.41,149425.0,67.605,67.7228,67.2441,67.3251,149425.0
2016-11-09 11:00:00,91.43,91.52,90.77,91.13,125955.0,67.3398,67.4061,66.8537,67.1189,125955.0
2016-11-09 11:30:00,91.15,91.62,90.84,91.06,103859.0,67.1336,67.4798,66.9053,67.0673,103859.0
2016-11-09 12:00:00,91.07,91.15,90.32,90.41,135748.0,67.0747,67.1336,66.5223,66.5886,135748.0
2016-11-09 12:30:00,90.43,91.07,90.42,90.76,87523.0,66.6033,67.0747,66.5959,66.8464,87523.0
2016-11-09 13:00:00,90.84,91.13,90.44,90.52,72987.0,66.9053,67.1189,66.6107,66.6696,72987.0
2016-11-09 13:30:00,90.52,90.88,90.5,90.68,79615.0,66.6696,66.9347,66.6549,66.7874,79615.0
2016-11-09 14:00:00,90.71,92.75,90.24,90.25,149206.0,66.8095,68.312,66.4634,66.4707,149206.0
2016-11-09 14:30:00,90.28,90.82,90.24,90.73,96550.0,66.4928,66.8905,66.4634,66.8243,96550.0
2016-11-09 15:00:00,90.75,91.55,90.75,91.47,125938.0,66.839,67.4282,66.839,67.3693,125938.0
2016-11-09 15:30:00,91.47,91.52,91.1,91.24,286768.0,67.3693,67.4061,67.0968,67.1999,286768.0
2016-11-10 09:30:00,90.96,91.32,87.42,88.14,261386.0,66.9937,67.2588,64.3864,64.9167,261386.0
2016-11-10 10:00:00,88.14,89.07,88.03,88.86,290707.0,64.9167,65.6016,64.8357,65.447,290707.0
2016-11-10 10:30:00,88.86,89.64,88.63,89.0,195550.0,65.447,66.0215,65.2776,65.5501,195550.0
2016-11-10 11:00:00,88.95,89.55,88.9,89.06,254628.0,65.5133,65.9552,65.4764,65.5943,254628.0
2016-11-10 11:30:00,89.09,89.86,89.07,89.7,172854.0,65.6164,66.1835,65.6016,66.0656,172854.0
2016-11-10 12:00:00,89.67,90.15,89.57,90.06,120334.0,66.0436,66.3971,65.9699,66.3308,120334.0
2016-11-10 12:30:00,90.06,90.14,89.72,90.01,55662.0,66.3308,66.3897,66.0804,66.294,55662.0
2016-11-10 13:00:00,90.05,90.18,89.73,90.14,70012.0,66.3234,66.4192,66.0877,66.3897,70012.0
2016-11-10 13:30:00,90.15,90.24,89.44,89.47,89952.0,66.3971,66.4634,65.8742,65.8962,89952.0
2016-11-10 14:00:00,89.48,89.69,88.84,88.84,92160.0,65.9036,66.0583,65.4322,65.4322,92160.0
2016-11-10 14:30:00,88.88,89.06,88.45,88.58,224540.0,65.4617,65.5943,65.145,65.2407,224540.0
2016-11-10 15:00:00,88.61,88.72,88.4,88.42,147349.0,65.2628,65.3439,65.1082,65.1229,147349.0
2016-11-10 15:30:00,88.42,88.66,88.15,88.23,478561.0,65.1229,65.2997,64.924,64.983,478561.0
2016-11-11 09:30:00,88.23,89.46,88.22,88.75,86430.0,64.983,65.8889,64.9756,65.366,86430.0
2016-11-11 10:00:00,88.71,88.97,88.39,88.64,83936.0,65.3365,65.528,65.1008,65.2849,83936.0
2016-11-11 10:30:00,88.69,88.99,87.98,88.12,94583.0,65.3218,65.5427,64.7988,64.902,94583.0
2016-11-11 11:00:00,88.08,88.1,87.26,87.37,60741.0,64.8725,64.8872,64.2685,64.3496,60741.0
2016-11-11 11:30:00,87.35,87.89,87.12,87.84,124730.0,64.3348,64.7326,64.1654,64.6957,124730.0
2016-11-11 12:00:00,87.85,88.39,87.78,88.09,68306.0,64.7031,65.1008,64.6515,64.8799,68306.0
2016-11-11 12:30:00,88.18,88.29,87.8,87.91,62000.0,64.9461,65.0272,64.6663,64.7473,62000.0
2016-11-11 13:00:00,87.95,87.95,87.64,87.85,60621.0,64.7767,64.7767,64.5484,64.7031,60621.0
2016-11-11 13:30:00,87.86,88.04,87.55,87.57,59791.0,64.7105,64.843,64.4821,64.4969,59791.0
2016-11-11 14:00:00,87.58,87.94,87.53,87.79,52666.0,64.5042,64.7694,64.4674,64.6589,52666.0
2016-11-11 14:30:00,87.8,87.96,87.57,87.62,65927.0,64.6663,64.7841,64.4969,64.5337,65927.0
2016-11-11 15:00:00,87.62,87.93,87.53,87.86,87452.0,64.5337,64.762,64.4674,64.7105,87452.0
2016-11-11 15:30:00,87.87,87.92,87.61,87.69,313770.0,64.7178,64.7546,64.5263,64.5852,313770.0
2016-11-14 09:30:00,87.78,87.8,85.63,86.04,162538.0,64.6515,64.6663,63.068,63.37,162538.0
2016-11-14 10:00:00,86.07,86.22,85.76,86.08,133924.0,63.3921,63.5026,63.1638,63.3995,133924.0
2016-11-14 10:30:00,86.07,86.56,85.99,86.52,143632.0,63.3921,63.753,63.3332,63.7235,143632.0
2016-11-14 11:00:00,86.48,87.08,86.45,86.9,102580.0,63.6941,64.136,63.672,64.0034,102580.0
2016-11-14 11:30:00,86.89,87.5,86.7,87.48,87686.0,63.996,64.4453,63.8561,64.4306,87686.0
2016-11-14 12:00:00,87.54,87.68,87.25,87.61,106511.0,64.4748,64.5779,64.2612,64.5263,106511.0
2016-11-14 12:30:00,87.65,88.14,87.49,87.86,110080.0,64.5558,64.9167,64.4379,64.7105,110080.0
2016-11-14 13:00:00,87.82,88.05,87.62,87.62,42346.0,64.681,64.8504,64.5337,64.5337,42346.0
2016-11-14 13:30:00,87.6,88.02,87.6,87.97,49135.0,64.519,64.8283,64.519,64.7915,49135.0
2016-11-14 14:00:00,87.93,88.5,87.92,88.48,40291.0,64.762,65.1818,64.7546,65.1671,40291.0
2016-11-14 14:30:00,88.5,89.51,88.49,89.51,72169.0,65.1818,65.9257,65.1745,65.9257,72169.0
2016-11-14 15:00:00,89.51,89.68,89.35,89.56,90209.0,65.9257,66.0509,65.8079,65.9625,90209.0
2016-11-14 15:30:00,89.55,89.99,89.54,89.96,326317.0,65.9552,66.2792,65.9478,66.2571,326317.0
2016-11-15 09:30:00,90.1,91.73,89.95,91.19,105430.0,66.3603,67.5608,66.2498,67.1631,105430.0
2016-11-15 10:00:00,91.19,92.09,90.74,91.93,97838.0,67.1631,67.8259,66.8316,67.7081,97838.0
2016-11-15 10:30:00,91.93,92.05,90.8,90.81,107452.0,67.7081,67.7965,66.8758,66.8832,107452.0
2016-11-15 11:00:00,90.88,90.88,89.87,90.17,85183.0,66.9347,66.9347,66.1909,66.4118,85183.0
2016-11-15 11:30:00,90.15,90.33,89.72,89.97,58253.0,66.3971,66.5297,66.0804,66.2645,58253.0
2016-11-15 12:00:00,90.0,90.33,89.97,90.1,45237.0,66.2866,66.5297,66.2645,66.3603,45237.0
2016-11-15 12:30:00,90.12,90.52,90.1,90.5,77927.0,66.375,66.6696,66.3603,66.6549,77927.0
2016-11-15 13:00:00,90.48,90.82,90.26,90.42,63228.0,66.6401,66.8905,66.4781,66.5959,63228.0
2016-11-15 13:30:00,90.45,90.63,90.27,90.4,51325.0,66.618,66.7506,66.4855,66.5812,51325.0
2016-11-15 14:00:00,90.42,90.42,90.04,90.35,58333.0,66.5959,66.5959,66.3161,66.5444,58333.0
2016-11-15 14:30:00,90.37,90.57,90.24,90.25,55634.0,66.5591,66.7064,66.4634,66.4707,55634.0
2016-11-15 15:00:00,90.25,90.6,90.25,90.52,69494.0,66.4707,66.7285,66.4707,66.6696,69494.0
2016-11-15 15:30:00,90.5,90.67,90.47,90.64,169644.0,66.6549,66.7801,66.6328,66.758,169644.0
2016-11-16 09:30:00,89.98,90.38,89.15,89.74,156214.0,66.2719,66.5665,65.6606,66.0951,156214.0
2016-11-16 10:00:00,89.78,90.04,89.14,89.21,62795.0,66.1246,66.3161,65.6532,65.7048,62795.0
2016-11-16 10:30:00,89.21,89.31,88.58,89.07,89721.0,65.7048,65.7784,65.2407,65.6016,89721.0
2016-11-16 11:00:00,89.07,89.16,88.37,88.39,69632.0,65.6016,65.6679,65.0861,65.1008,69632.0
2016-11-16 11:30:00,88.48,88.67,88.15,88.57,79152.0,65.1671,65.307,64.924,65.2334,79152.0
2016-11-16 12:00:00,88.57,88.59,88.25,88.25,39225.0,65.2334,65.2481,64.9977,64.9977,39225.0
2016-11-16 12:30:00,88.29,88.57,88.25,88.37,69283.0,65.0272,65.2334,64.9977,65.0861,69283.0
2016-11-16 13:00:00,88.32,88.48,88.18,88.26,66752.0,65.0493,65.1671,64.9461,65.0051,66752.0
2016-11-16 13:30:00,88.28,88.56,88.22,88.37,56559.0,65.0198,65.226,64.9756,65.0861,56559.0
2016-11-16 14:00:00,88.33,88.47,88.19,88.39,60407.0,65.0566,65.1597,64.9535,65.1008,60407.0
2016-11-16 14:30:00,88.4,88.72,88.37,88.67,61748.0,65.1082,65.3439,65.0861,65.307,61748.0
2016-11-16 15:00:00,88.64,88.97,88.49,88.86,95092.0,65.2849,65.528,65.1745,65.447,95092.0
2016-11-16 15:30:00,88.9,89.29,88.81,89.14,210192.0,65.4764,65.7637,65.4101,65.6532,210192.0
2016-11-17 09:30:00,89.11,89.79,88.53,88.65,81062.0,65.6311,66.1319,65.2039,65.2923,81062.0
2016-11-17 10:00:00,88.58,88.7,87.68,87.71,142548.0,65.2407,65.3291,64.5779,64.6,142548.0
2016-11-17 10:30:00,87.71,87.71,86.9,87.06,180944.0,64.6,64.6,64.0034,64.1212,180944.0
2016-11-17 11:00:00,87.04,87.15,86.19,86.89,223855.0,64.1065,64.1875,63.4805,63.996,223855.0
2016-11-17 11:30:00,86.92,87.14,86.58,86.94,90554.0,64.0181,64.1802,63.7677,64.0329,90554.0
2016-11-17 12:00:00,86.94,87.48,86.91,87.37,67234.0,64.0329,64.4306,64.0108,64.3496,67234.0
2016-11-17 12:30:00,87.37,87.65,86.97,87.06,125351.0,64.3496,64.5558,64.055,64.1212,125351.0
2016-11-17 13:00:00,87.06,87.42,86.96,87.4,124496.0,64.1212,64.3864,64.0476,64.3717,124496.0
2016-11-17 13:30:00,87.39,87.61,87.21,87.58,86459.0,64.3643,64.5263,64.2317,64.5042,86459.0
2016-11-17 14:00:00,87.59,87.67,87.46,87.6,62442.0,64.5116,64.5705,64.4158,64.519,62442.0
2016-11-17 14:30:00,87.61,87.81,87.47,87.62,85063.0,64.5263,64.6736,64.4232,64.5337,85063.0
2016-11-17 15:00:00,87.56,87.62,87.31,87.58,110894.0,64.4895,64.5337,64.3054,64.5042,110894.0
2016-11-17 15:30:00,87.59,87.8,87.4,87.54,274196.0,64.5116,64.6663,64.3717,64.4748,274196.0
2016-11-18 09:30:00,87.95,88.47,87.72,88.04,165094.0,64.7767,65.1597,64.6073,64.843,165094.0
2016-11-18 10:00:00,88.04,88.15,87.63,87.65,33873.0,64.843,64.924,64.5411,64.5558,33873.0
2016-11-18 10:30:00,87.74,87.8,86.7,87.0,159118.0,64.6221,64.6663,63.8561,64.0771,159118.0
2016-11-18 11:00:00,87.05,87.76,87.02,87.7,52785.0,64.1139,64.6368,64.0918,64.5926,52785.0
2016-11-18 11:30:00,87.68,88.27,87.53,88.14,76472.0,64.5779,65.0124,64.4674,64.9167,76472.0
2016-11-18 12:00:00,88.15,88.42,87.97,88.19,104264.0,64.924,65.1229,64.7915,64.9535,104264.0
2016-11-18 12:30:00,88.2,88.7,88.12,88.68,37778.0,64.9609,65.3291,64.902,65.3144,37778.0
2016-11-18 13:00:00,88.69,89.06,88.63,88.94,33318.0,65.3218,65.5943,65.2776,65.5059,33318.0
2016-11-18 13:30:00,88.91,89.17,88.87,88.93,87888.0,65.4838,65.6753,65.4543,65.4985,87888.0
2016-11-18 14:00:00,88.96,89.06,88.81,88.96,67275.0,65.5206,65.5943,65.4101,65.5206,67275.0
2016-11-18 14:30:00,88.95,88.97,88.5,88.51,124356.0,65.5133,65.528,65.1818,65.1892,124356.0
2016-11-18 15:00:00,88.56,88.73,88.46,88.7,104613.0,65.226,65.3512,65.1524,65.3291,104613.0
2016-11-18 15:30:00,88.7,88.97,88.7,88.93,252200.0,65.3291,65.528,65.3291,65.4985,252200.0
2016-11-21 09:30:00,89.7,90.87,89.59,89.99,117311.0,66.0656,66.9274,65.9846,66.2792,117311.0
2016-11-21 10:00:00,89.91,90.22,89.75,90.15,114784.0,66.2203,66.4486,66.1025,66.3971,114784.0
2016-11-21 10:30:00,90.14,90.55,90.04,90.32,41153.0,66.3897,66.6917,66.3161,66.5223,41153.0
2016-11-21 11:00:00,90.27,90.48,89.95,90.06,81393.0,66.4855,66.6401,66.2498,66.3308,81393.0
2016-11-21 11:30:00,90.13,90.42,90.04,90.14,43555.0,66.3824,66.5959,66.3161,66.3897,43555.0
2016-11-21 12:00:00,90.1,90.19,89.64,89.7,104001.0,66.3603,66.4265,66.0215,66.0656,104001.0
2016-11-21 12:30:00,89.7,89.73,89.24,89.68,52621.0,66.0656,66.0877,65.7269,66.0509,52621.0
2016-11-21 13:00:00,89.74,89.99,89.54,89.85,69931.0,66.0951,66.2792,65.9478,66.1761,69931.0
2016-11-21 13:30:00,89.87,90.05,89.84,89.84,24537.0,66.1909,66.3234,66.1688,66.1688,24537.0
2016-11-21 14:00:00,89.87,90.0,89.82,89.95,26596.0,66.1909,66.2866,66.154,66.2498,26596.0
2016-11-21 14:30:00,89.95,90.0,89.77,89.78,32509.0,66.2498,66.2866,66.1172,66.1246,32509.0
2016-11-21 15:00:00,89.78,89.78,89.07,89.07,90593.0,66.1246,66.1246,65.6016,65.6016,90593.0
2016-11-21 15:30:00,89.07,89.51,89.04,89.27,314083.0,65.6016,65.9257,65.5795,65.7489,314083.0
2016-11-22 09:30:00,89.79,89.79,89.2,89.46,61979.0,66.1319,66.1319,65.6974,65.8889,61979.0
2016-11-22 10:00:00,89.51,89.65,89.21,89.23,42731.0,65.9257,66.0288,65.7048,65.7195,42731.0
2016-11-22 10:30:00,89.23,90.48,89.22,90.38,146256.0,65.7195,66.6401,65.7121,66.5665,146256.0
2016-11-22 11:00:00,90.36,91.15,90.25,90.98,95207.0,66.5518,67.1336,66.4707,67.0084,95207.0
2016-11-22 11:30:00,90.98,91.46,90.97,91.21,79099.0,67.0084,67.3619,67.001,67.1778,79099.0
2016-11-22 12:00:00,91.21,91.28,90.44,90.69,113273.0,67.1778,67.2293,66.6107,66.7948,113273.0
2016-11-22 12:30:00,90.7,90.8,90.55,90.68,27131.0,66.8022,66.8758,66.6917,66.7874,27131.0
2016-11-22 13:00:00,90.63,90.86,90.63,90.77,73976.0,66.7506,66.92,66.7506,66.8537,73976.0
2016-11-22 13:30:00,90.77,90.87,90.69,90.76,83750.0,66.8537,66.9274,66.7948,66.8464,83750.0
2016-11-22 14:00:00,90.75,91.0,90.35,90.97,115114.0,66.839,67.0231,66.5444,67.001,115114.0
2016-11-22 14:30:00,91.01,91.45,90.9,91.29,128671.0,67.0305,67.3546,66.9495,67.2367,128671.0
2016-11-22 15:00:00,91.31,91.77,91.27,91.76,53851.0,67.2514,67.5902,67.222,67.5829,53851.0
2016-11-22 15:30:00,91.76,92.1,91.71,91.99,198568.0,67.5829,67.8333,67.546,67.7523,198568.0
2016-11-23 09:30:00,91.22,92.0,90.47,90.56,55429.0,67.1852,67.7596,66.6328,66.6991,55429.0
2016-11-23 10:00:00,90.48,90.6,90.25,90.47,62335.0,66.6401,66.7285,66.4707,66.6328,62335.0
2016-11-23 10:30:00,90.52,90.71,90.16,90.65,48377.0,66.6696,66.8095,66.4044,66.7653,48377.0
2016-11-23 11:00:00,90.66,90.71,90.29,90.3,27217.0,66.7727,66.8095,66.5002,66.5076,27217.0
2016-11-23 11:30:00,90.25,90.33,89.59,89.66,60477.0,66.4707,66.5297,65.9846,66.0362,60477.0
2016-11-23 12:00:00,89.66,90.03,89.63,89.98,56462.0,66.0362,66.3087,66.0141,66.2719,56462.0
2016-11-23 12:30:00,90.0,90.05,89.79,89.84,39015.0,66.2866,66.3234,66.1319,66.1688,39015.0
2016-11-23 13:00:00,89.82,89.85,89.62,89.76,64248.0,66.154,66.1761,66.0067,66.1098,64248.0
2016-11-23 13:30:00,89.77,89.82,89.29,89.32,57542.0,66.1172,66.154,65.7637,65.7858,57542.0
2016-11-23 14:00:00,89.32,89.42,89.04,89.36,111076.0,65.7858,65.8594,65.5795,65.8152,111076.0
2016-11-23 14:30:00,89.37,89.54,89.36,89.39,60912.0,65.8226,65.9478,65.8152,65.8373,60912.0
2016-11-23 15:00:00,89.4,89.49,89.34,89.39,55494.0,65.8447,65.911,65.8005,65.8373,55494.0
2016-11-23 15:30:00,89.38,89.72,89.37,89.66,171208.0,65.83,66.0804,65.8226,66.0362,171208.0
2016-11-25 09:30:00,89.74,91.23,89.65,90.98,64164.0,66.0951,67.1925,66.0288,67.0084,64164.0
2016-11-25 10:00:00,90.87,91.4,90.55,90.73,44164.0,66.9274,67.3177,66.6917,66.8243,44164.0
2016-11-25 10:30:00,90.76,90.88,90.26,90.53,53082.0,66.8464,66.9347,66.4781,66.677,53082.0
2016-11-25 11:00:00,90.49,90.78,90.44,90.62,28649.0,66.6475,66.8611,66.6107,66.7432,28649.0
2016-11-25 11:30:00,90.61,90.73,90.45,90.58,28688.0,66.7359,66.8243,66.618,66.7138,28688.0
2016-11-25 12:00:00,90.58,90.85,90.58,90.63,50581.0,66.7138,66.9126,66.7138,66.7506,50581.0
2016-11-25 12:30:00,90.67,90.95,90.59,90.93,75206.0,66.7801,66.9863,66.7211,66.9716,75206.0
2016-11-28 09:30:00,90.93,91.95,90.5,91.63,56649.0,66.9716,67.7228,66.6549,67.4871,56649.0
2016-11-28 10:00:00,91.56,91.78,91.23,91.23,42900.0,67.4356,67.5976,67.1925,67.1925,42900.0
2016-11-28 10:30:00,91.14,91.35,90.8,91.33,53339.0,67.1262,67.2809,66.8758,67.2662,53339.0
2016-11-28 11:00:00,91.34,91.73,91.3,91.57,24692.0,67.2735,67.5608,67.2441,67.4429,24692.0
2016-11-28 11:30:00,91.63,91.95,91.41,91.45,21342.0,67.4871,67.7228,67.3251,67.3546,21342.0
2016-11-28 12:00:00,91.46,91.62,91.14,91.61,65750.0,67.3619,67.4798,67.1262,67.4724,65750.0
2016-11-28 12:30:00,91.63,91.66,91.42,91.56,22811.0,67.4871,67.5092,67.3325,67.4356,22811.0
2016-11-28 13:00:00,91.57,91.71,91.48,91.55,26273.0,67.4429,67.546,67.3767,67.4282,26273.0
2016-11-28 13:30:00,91.55,91.74,91.45,91.7,22036.0,67.4282,67.5681,67.3546,67.5387,22036.0
2016-11-28 14:00:00,91.68,91.79,91.53,91.59,28374.0,67.524,67.605,67.4135,67.4577,28374.0
2016-11-28 14:30:00,91.61,91.66,91.5,91.59,31085.0,67.4724,67.5092,67.3914,67.4577,31085.0
2016-11-28 15:00:00,91.57,91.66,91.49,91.57,64740.0,67.4429,67.5092,67.384,67.4429,64740.0
2016-11-28 15:30:00,91.55,91.61,91.46,91.53,132829.0,67.4282,67.4724,67.3619,67.4135,132829.0
2016-11-29 09:30:00,91.71,93.47,91.65,93.45,99202.0,67.546,68.8423,67.5019,68.8276,99202.0
2016-11-29 10:00:00,93.44,93.93,93.29,93.75,323937.0,68.8202,69.1811,68.7097,69.0485,323937.0
2016-11-29 10:30:00,93.75,93.77,93.27,93.7,97874.0,69.0485,69.0633,68.695,69.0117,97874.0
2016-11-29 11:00:00,93.7,93.84,93.45,93.65,76830.0,69.0117,69.1148,68.8276,68.9749,76830.0
2016-11-29 11:30:00,93.68,93.95,93.62,93.91,56407.0,68.997,69.1958,68.9528,69.1664,56407.0
2016-11-29 12:00:00,93.94,94.09,93.7,93.85,53976.0,69.1885,69.299,69.0117,69.1222,53976.0
2016-11-29 12:30:00,93.85,93.85,93.62,93.72,31689.0,69.1222,69.1222,68.9528,69.0265,31689.0
2016-11-29 13:00:00,93.7,93.83,93.66,93.81,35834.0,69.0117,69.1075,68.9823,69.0927,35834.0
2016-11-29 13:30:00,93.85,93.85,93.65,93.75,42713.0,69.1222,69.1222,68.9749,69.0485,42713.0
2016-11-29 14:00:00,93.77,93.92,93.58,93.74,68199.0,69.0633,69.1738,68.9233,69.0412,68199.0
2016-11-29 14:30:00,93.75,93.87,93.71,93.74,68896.0,69.0485,69.1369,69.0191,69.0412,68896.0
2016-11-29 15:00:00,93.84,93.84,93.57,93.61,49361.0,69.1148,69.1148,68.916,68.9454,49361.0
2016-11-29 15:30:00,93.57,93.66,93.31,93.51,193921.0,68.916,68.9823,68.7245,68.8718,193921.0
2016-11-30 09:30:00,92.97,92.97,91.69,92.1,84745.0,68.4741,68.4741,67.5313,67.8333,84745.0
2016-11-30 10:00:00,92.06,92.21,91.69,91.84,152908.0,67.8038,67.9143,67.5313,67.6418,152908.0
2016-11-30 10:30:00,91.86,92.58,91.8,92.46,64036.0,67.6565,68.1868,67.6123,68.0984,64036.0
2016-11-30 11:00:00,92.43,92.43,91.68,91.92,76514.0,68.0763,68.0763,67.524,67.7007,76514.0
2016-11-30 11:30:00,91.85,92.09,91.63,91.7,68132.0,67.6492,67.8259,67.4871,67.5387,68132.0
2016-11-30 12:00:00,91.75,91.98,91.63,91.87,71005.0,67.5755,67.7449,67.4871,67.6639,71005.0
2016-11-30 12:30:00,91.82,92.16,91.77,91.96,30111.0,67.6271,67.8775,67.5902,67.7302,30111.0
2016-11-30 13:00:00,92.04,92.16,91.86,91.93,42084.0,67.7891,67.8775,67.6565,67.7081,42084.0
2016-11-30 13:30:00,91.96,92.3,91.96,92.19,35884.0,67.7302,67.9806,67.7302,67.8996,35884.0
2016-11-30 14:00:00,92.19,92.56,92.15,92.56,61006.0,67.8996,68.1721,67.8701,68.1721,61006.0
2016-11-30 14:30:00,92.53,92.65,92.29,92.48,119723.0,68.15,68.2384,67.9732,68.1132,119723.0
2016-11-30 15:00:00,92.46,92.5,92.25,92.43,61741.0,68.0984,68.1279,67.9438,68.0763,61741.0
2016-11-30 15:30:00,92.42,92.71,92.33,92.34,176600.0,68.069,68.2826,68.0027,68.0101,176600.0
2016-12-01 09:30:00,91.59,92.12,88.5,88.74,190670.0,67.4577,67.848,65.1818,65.3586,190670.0
2016-12-01 10:00:00,88.69,89.44,88.69,89.31,164650.0,65.3218,65.8742,65.3218,65.7784,164650.0
2016-12-01 10:30:00,89.27,89.88,88.3,89.77,152215.0,65.7489,66.1982,65.0345,66.1172,152215.0
2016-12-01 11:00:00,89.79,90.23,89.41,89.83,121081.0,66.1319,66.456,65.8521,66.1614,121081.0
2016-12-01 11:30:00,89.76,89.78,89.42,89.63,69584.0,66.1098,66.1246,65.8594,66.0141,69584.0
2016-12-01 12:00:00,89.63,89.74,89.43,89.51,97686.0,66.0141,66.0951,65.8668,65.9257,97686.0
2016-12-01 12:30:00,89.48,89.55,89.21,89.36,75613.0,65.9036,65.9552,65.7048,65.8152,75613.0
2016-12-01 13:00:00,89.37,89.54,89.0,89.04,107263.0,65.8226,65.9478,65.5501,65.5795,107263.0
2016-12-01 13:30:00,89.05,89.31,89.05,89.26,64510.0,65.5869,65.7784,65.5869,65.7416,64510.0
2016-12-01 14:00:00,89.27,89.29,88.7,88.7,50079.0,65.7489,65.7637,65.3291,65.3291,50079.0
2016-12-01 14:30:00,88.76,88.76,88.27,88.38,76632.0,65.3733,65.3733,65.0124,65.0934,76632.0
2016-12-01 15:00:00,88.43,88.63,88.28,88.61,109951.0,65.1303,65.2776,65.0198,65.2628,109951.0
2016-12-01 15:30:00,88.66,88.72,88.22,88.65,331978.0,65.2997,65.3439,64.9756,65.2923,331978.0
2016-12-02 09:30:00,88.66,90.82,88.65,90.27,80345.0,65.2997,66.8905,65.2923,66.4855,80345.0
2016-12-02 10:00:00,90.27,90.76,89.83,90.0,75795.0,66.4855,66.8464,66.1614,66.2866,75795.0
2016-12-02 10:30:00,89.83,89.93,89.54,89.81,37832.0,66.1614,66.235,65.9478,66.1467,37832.0
2016-12-02 11:00:00,89.8,90.61,89.72,90.42,41528.0,66.1393,66.7359,66.0804,66.5959,41528.0
2016-12-02 11:30:00,90.39,90.42,89.62,90.1,81932.0,66.5738,66.5959,66.0067,66.3603,81932.0
2016-12-02 12:00:00,90.08,90.2,89.79,89.91,52111.0,66.3455,66.4339,66.1319,66.2203,52111.0
2016-12-02 12:30:00,89.92,89.95,89.48,89.54,46011.0,66.2277,66.2498,65.9036,65.9478,46011.0
2016-12-02 13:00:00,89.58,89.69,89.21,89.37,37019.0,65.9773,66.0583,65.7048,65.8226,37019.0
2016-12-02 13:30:00,89.37,89.44,88.94,88.95,43591.0,65.8226,65.8742,65.5059,65.5133,43591.0
2016-12-02 14:00:00,89.0,89.17,88.74,89.09,75327.0,65.5501,65.6753,65.3586,65.6164,75327.0
2016-12-02 14:30:00,89.09,89.11,88.68,88.68,65933.0,65.6164,65.6311,65.3144,65.3144,65933.0
2016-12-02 15:00:00,88.68,89.01,88.68,89.0,78983.0,65.3144,65.5575,65.3144,65.5501,78983.0
2016-12-02 15:30:00,89.0,89.13,88.83,89.09,175947.0,65.5501,65.6458,65.4249,65.6164,175947.0
2016-12-05 09:30:00,89.19,89.92,89.1,89.81,69045.0,65.69,66.2277,65.6237,66.1467,69045.0
2016-12-05 10:00:00,89.89,90.02,89.57,89.83,51303.0,66.2056,66.3013,65.9699,66.1614,51303.0
2016-12-05 10:30:00,89.81,90.06,89.73,89.93,50747.0,66.1467,66.3308,66.0877,66.235,50747.0
2016-12-05 11:00:00,90.03,90.26,89.69,89.84,32451.0,66.3087,66.4781,66.0583,66.1688,32451.0
2016-12-05 11:30:00,89.84,90.07,89.66,90.07,34580.0,66.1688,66.3382,66.0362,66.3382,34580.0
2016-12-05 12:00:00,90.03,90.15,89.9,89.9,23058.0,66.3087,66.3971,66.213,66.213,23058.0
2016-12-05 12:30:00,89.93,90.15,89.76,89.83,40408.0,66.235,66.3971,66.1098,66.1614,40408.0
2016-12-05 13:00:00,89.86,90.0,89.7,89.89,32157.0,66.1835,66.2866,66.0656,66.2056,32157.0
2016-12-05 13:30:00,89.9,89.98,89.72,89.75,34216.0,66.213,66.2719,66.0804,66.1025,34216.0
2016-12-05 14:00:00,89.72,89.82,89.44,89.44,45417.0,66.0804,66.154,65.8742,65.8742,45417.0
2016-12-05 14:30:00,89.49,89.81,89.41,89.76,46480.0,65.911,66.1467,65.8521,66.1098,46480.0
2016-12-05 15:00:00,89.77,89.92,89.69,89.84,61713.0,66.1172,66.2277,66.0583,66.1688,61713.0
2016-12-05 15:30:00,89.85,89.92,89.81,89.84,158093.0,66.1761,66.2277,66.1467,66.1688,158093.0
2016-12-06 09:30:00,90.17,91.06,90.0,90.0,87430.0,66.4118,67.0673,66.2866,66.2866,87430.0
2016-12-06 10:00:00,89.92,91.2,89.65,91.2,55857.0,66.2277,67.1704,66.0288,67.1704,55857.0
2016-12-06 10:30:00,91.18,91.47,90.92,91.47,54158.0,67.1557,67.3693,66.9642,67.3693,54158.0
2016-12-06 11:00:00,91.45,91.45,90.7,90.75,100828.0,67.3546,67.3546,66.8022,66.839,100828.0
2016-12-06 11:30:00,90.76,91.07,90.7,90.89,26609.0,66.8464,67.0747,66.8022,66.9421,26609.0
2016-12-06 12:00:00,90.9,91.01,90.72,90.93,25708.0,66.9495,67.0305,66.8169,66.9716,25708.0
2016-12-06 12:30:00,90.88,90.95,90.67,90.68,27113.0,66.9347,66.9863,66.7801,66.7874,27113.0
2016-12-06 13:00:00,90.68,90.79,90.48,90.59,19262.0,66.7874,66.8685,66.6401,66.7211,19262.0
2016-12-06 13:30:00,90.6,90.61,90.28,90.42,61815.0,66.7285,66.7359,66.4928,66.5959,61815.0
2016-12-06 14:00:00,90.42,90.64,90.2,90.2,90841.0,66.5959,66.758,66.4339,66.4339,90841.0
2016-12-06 14:30:00,90.22,90.24,89.79,89.79,73313.0,66.4486,66.4634,66.1319,66.1319,73313.0
2016-12-06 15:00:00,89.83,90.12,89.65,89.75,72906.0,66.1614,66.375,66.0288,66.1025,72906.0
2016-12-06 15:30:00,89.75,89.9,89.5,89.74,215671.0,66.1025,66.213,65.9183,66.0951,215671.0
2016-12-07 09:30:00,90.15,91.4,90.12,91.07,69469.0,66.3971,67.3177,66.375,67.0747,69469.0
2016-12-07 10:00:00,91.04,91.21,90.57,91.18,62308.0,67.0526,67.1778,66.7064,67.1557,62308.0
2016-12-07 10:30:00,91.17,92.03,91.16,92.01,54816.0,67.1483,67.7817,67.141,67.767,54816.0
2016-12-07 11:00:00,92.01,92.25,91.93,92.0,57037.0,67.767,67.9438,67.7081,67.7596,57037.0
2016-12-07 11:30:00,92.01,92.42,91.93,92.36,52334.0,67.767,68.069,67.7081,68.0248,52334.0
2016-12-07 12:00:00,92.38,92.38,92.03,92.12,42160.0,68.0395,68.0395,67.7817,67.848,42160.0
2016-12-07 12:30:00,92.08,92.13,91.92,92.02,37248.0,67.8186,67.8554,67.7007,67.7744,37248.0
2016-12-07 13:00:00,91.99,92.09,91.7,92.04,43893.0,67.7523,67.8259,67.5387,67.7891,43893.0
2016-12-07 13:30:00,92.06,92.37,92.04,92.35,40766.0,67.8038,68.0322,67.7891,68.0174,40766.0
2016-12-07 14:00:00,92.35,92.4,92.13,92.34,42902.0,68.0174,68.0542,67.8554,68.0101,42902.0
2016-12-07 14:30:00,92.35,92.42,92.27,92.37,54265.0,68.0174,68.069,67.9585,68.0322,54265.0
2016-12-07 15:00:00,92.32,92.37,91.77,92.21,59090.0,67.9953,68.0322,67.5902,67.9143,59090.0
2016-12-07 15:30:00,92.2,92.49,92.16,92.25,158136.0,67.9069,68.1205,67.8775,67.9438,158136.0
2016-12-08 09:30:00,92.9,94.41,92.41,93.48,189837.0,68.4225,69.5346,68.0616,68.8497,189837.0
2016-12-08 10:00:00,93.56,93.97,93.53,93.87,146290.0,68.9086,69.2106,68.8865,69.1369,146290.0
2016-12-08 10:30:00,93.87,94.06,93.55,93.64,64868.0,69.1369,69.2769,68.9012,68.9675,64868.0
2016-12-08 11:00:00,93.67,93.77,93.41,93.55,50888.0,68.9896,69.0633,68.7981,68.9012,50888.0
2016-12-08 11:30:00,93.58,93.76,93.18,93.25,29024.0,68.9233,69.0559,68.6287,68.6803,29024.0
2016-12-08 12:00:00,93.24,94.05,93.19,93.99,64770.0,68.6729,69.2695,68.6361,69.2253,64770.0
2016-12-08 12:30:00,93.97,94.14,93.76,94.01,45045.0,69.2106,69.3358,69.0559,69.24,45045.0
2016-12-08 13:00:00,93.99,94.18,93.85,94.04,53868.0,69.2253,69.3652,69.1222,69.2621,53868.0
2016-12-08 13:30:00,94.06,94.36,93.92,94.36,47464.0,69.2769,69.4978,69.1738,69.4978,47464.0
2016-12-08 14:00:00,94.34,94.45,93.93,94.18,57807.0,69.4831,69.5641,69.1811,69.3652,57807.0
2016-12-08 14:30:00,94.19,94.26,93.97,94.17,93745.0,69.3726,69.4242,69.2106,69.3579,93745.0
2016-12-08 15:00:00,94.13,94.26,94.05,94.06,130734.0,69.3284,69.4242,69.2695,69.2769,130734.0
2016-12-08 15:30:00,94.06,94.27,94.04,94.22,298562.0,69.2769,69.4315,69.2621,69.3947,298562.0
2016-12-09 09:30:00,94.75,95.7,94.25,94.93,136501.0,69.7851,70.4848,69.4168,69.9176,136501.0
2016-12-09 10:00:00,94.87,94.96,94.57,94.67,91787.0,69.8734,69.9397,69.6525,69.7261,91787.0
2016-12-09 10:30:00,94.69,94.75,94.03,94.63,48936.0,69.7409,69.7851,69.2548,69.6967,48936.0
2016-12-09 11:00:00,94.66,94.68,94.15,94.24,56141.0,69.7188,69.7335,69.3432,69.4094,56141.0
2016-12-09 11:30:00,94.2,94.24,93.84,93.89,37419.0,69.38,69.4094,69.1148,69.1517,37419.0
2016-12-09 12:00:00,93.91,93.96,93.43,93.91,62349.0,69.1664,69.2032,68.8129,69.1664,62349.0
2016-12-09 12:30:00,93.9,94.23,93.74,93.76,110901.0,69.159,69.4021,69.0412,69.0559,110901.0
2016-12-09 13:00:00,93.73,94.02,93.73,93.75,62193.0,69.0338,69.2474,69.0338,69.0485,62193.0
2016-12-09 13:30:00,93.75,93.87,93.73,93.86,36737.0,69.0485,69.1369,69.0338,69.1296,36737.0
2016-12-09 14:00:00,93.82,94.22,93.81,93.9,46418.0,69.1001,69.3947,69.0927,69.159,46418.0
2016-12-09 14:30:00,93.92,94.12,93.88,94.12,33057.0,69.1738,69.3211,69.1443,69.3211,33057.0
2016-12-09 15:00:00,94.1,94.32,93.98,94.27,65882.0,69.3063,69.4684,69.2179,69.4315,65882.0
2016-12-09 15:30:00,94.28,94.28,93.86,94.02,136167.0,69.4389,69.4389,69.1296,69.2474,136167.0
2016-12-12 09:30:00,93.75,95.66,93.75,95.48,95612.0,69.0485,70.4553,69.0485,70.3227,95612.0
2016-12-12 10:00:00,95.62,96.8,95.58,96.8,174373.0,70.4258,71.2949,70.3964,71.2949,174373.0
2016-12-12 10:30:00,96.8,96.92,95.89,96.1,150053.0,71.2949,71.3833,70.6247,70.7794,150053.0
2016-12-12 11:00:00,96.1,96.56,95.91,96.56,99092.0,70.7794,71.1182,70.6394,71.1182,99092.0
2016-12-12 11:30:00,96.54,96.54,95.88,96.18,72149.0,71.1034,71.1034,70.6173,70.8383,72149.0
2016-12-12 12:00:00,96.11,96.16,95.76,95.9,97639.0,70.7867,70.8236,70.5289,70.6321,97639.0
2016-12-12 12:30:00,95.9,96.4,95.89,96.38,117332.0,70.6321,71.0003,70.6247,70.9856,117332.0
2016-12-12 13:00:00,96.36,96.4,96.02,96.2,69909.0,70.9709,71.0003,70.7204,70.853,69909.0
2016-12-12 13:30:00,96.21,96.39,96.18,96.31,65558.0,70.8604,70.993,70.8383,70.934,65558.0
2016-12-12 14:00:00,96.24,96.32,96.04,96.07,84233.0,70.8825,70.9414,70.7352,70.7573,84233.0
2016-12-12 14:30:00,96.07,96.25,96.0,96.21,80416.0,70.7573,70.8898,70.7057,70.8604,80416.0
2016-12-12 15:00:00,96.23,96.39,96.16,96.21,106571.0,70.8751,70.993,70.8236,70.8604,106571.0
2016-12-12 15:30:00,96.25,96.59,96.25,96.49,314031.0,70.8898,71.1403,70.8898,71.0666,314031.0
2016-12-13 09:30:00,96.47,97.21,96.04,97.0,198919.0,71.6986,72.2486,71.379,72.0925,198919.0
2016-12-13 10:00:00,96.85,96.85,95.33,95.72,221408.0,71.981,71.981,70.8513,71.1412,221408.0
2016-12-13 10:30:00,95.76,95.8,94.86,95.09,98379.0,71.1709,71.2006,70.502,70.673,98379.0
2016-12-13 11:00:00,95.03,95.83,95.03,95.77,59296.0,70.6284,71.2229,70.6284,71.1783,59296.0
2016-12-13 11:30:00,95.73,96.32,95.54,96.09,72078.0,71.1486,71.5871,71.0074,71.4162,72078.0
2016-12-13 12:00:00,96.08,96.32,95.93,96.2,105235.0,71.4087,71.5871,71.2973,71.4979,105235.0
2016-12-13 12:30:00,96.2,96.26,96.05,96.11,55839.0,71.4979,71.5425,71.3864,71.431,55839.0
2016-12-13 13:00:00,96.12,96.51,96.11,96.3,71819.0,71.4385,71.7283,71.431,71.5723,71819.0
2016-12-13 13:30:00,96.28,96.37,95.82,95.84,56465.0,71.5574,71.6243,71.2155,71.2304,56465.0
2016-12-13 14:00:00,95.83,95.96,95.72,95.83,44907.0,71.2229,71.3196,71.1412,71.2229,44907.0
2016-12-13 14:30:00,95.85,96.21,95.79,96.12,61018.0,71.2378,71.5054,71.1932,71.4385,61018.0
2016-12-13 15:00:00,96.1,96.63,96.08,96.5,138027.0,71.4236,71.8175,71.4087,71.7209,138027.0
2016-12-13 15:30:00,96.51,96.72,96.33,96.68,270315.0,71.7283,71.8844,71.5946,71.8547,270315.0
2016-12-14 09:30:00,97.0,97.09,96.06,96.52,70227.0,72.0925,72.1594,71.3939,71.7358,70227.0
2016-12-14 10:00:00,96.58,96.58,95.78,96.09,67628.0,71.7804,71.7804,71.1858,71.4162,67628.0
2016-12-14 10:30:00,96.15,96.58,96.1,96.41,43732.0,71.4608,71.7804,71.4236,71.654,43732.0
2016-12-14 11:00:00,96.37,96.37,95.88,96.03,49121.0,71.6243,71.6243,71.2601,71.3716,49121.0
2016-12-14 11:30:00,96.1,96.28,95.91,96.28,54987.0,71.4236,71.5574,71.2824,71.5574,54987.0
2016-12-14 12:00:00,96.27,96.44,96.11,96.42,48710.0,71.55,71.6763,71.431,71.6614,48710.0
2016-12-14 12:30:00,96.42,96.99,96.39,96.94,41717.0,71.6614,72.0851,71.6391,72.0479,41717.0
2016-12-14 13:00:00,96.95,97.01,96.75,96.84,43406.0,72.0553,72.0999,71.9067,71.9736,43406.0
2016-12-14 13:30:00,96.84,97.02,96.78,97.02,71601.0,71.9736,72.1074,71.929,72.1074,71601.0
2016-12-14 14:00:00,97.03,97.04,95.41,95.45,144359.0,72.1148,72.1222,70.9108,70.9405,144359.0
2016-12-14 14:30:00,95.45,95.89,94.93,95.0,80168.0,70.9405,71.2675,70.554,70.6061,80168.0
2016-12-14 15:00:00,94.97,95.16,94.46,94.77,114901.0,70.5838,70.725,70.2047,70.4351,114901.0
2016-12-14 15:30:00,94.72,95.38,94.4,94.53,211630.0,70.398,70.8885,70.1601,70.2568,211630.0
2016-12-15 09:30:00,94.18,94.99,93.39,94.0,122753.0,69.9966,70.5986,69.4095,69.8628,122753.0
2016-12-15 10:00:00,94.09,95.14,94.09,94.91,78254.0,69.9297,70.7101,69.9297,70.5392,78254.0
2016-12-15 10:30:00,94.86,95.83,94.81,95.42,46819.0,70.502,71.2229,70.4649,70.9182,46819.0
2016-12-15 11:00:00,95.44,95.58,95.13,95.54,62105.0,70.9331,71.0371,70.7027,71.0074,62105.0
2016-12-15 11:30:00,95.58,95.83,95.4,95.83,39737.0,71.0371,71.2229,70.9034,71.2229,39737.0
2016-12-15 12:00:00,95.85,96.02,95.36,95.4,72915.0,71.2378,71.3642,70.8736,70.9034,72915.0
2016-12-15 12:30:00,95.4,95.47,95.0,95.1,56264.0,70.9034,70.9554,70.6061,70.6804,56264.0
2016-12-15 13:00:00,95.1,95.15,94.61,94.63,47397.0,70.6804,70.7175,70.3162,70.3311,47397.0
2016-12-15 13:30:00,94.6,94.63,94.0,94.3,77760.0,70.3088,70.3311,69.8628,70.0858,77760.0
2016-12-15 14:00:00,94.31,94.72,94.22,94.56,52965.0,70.0932,70.398,70.0264,70.279,52965.0
2016-12-15 14:30:00,94.55,94.64,94.25,94.31,48991.0,70.2716,70.3385,70.0486,70.0932,48991.0
2016-12-15 15:00:00,94.35,94.4,94.15,94.24,88636.0,70.123,70.1601,69.9743,70.0412,88636.0
2016-12-15 15:30:00,94.25,94.45,93.97,94.32,142929.0,70.0486,70.1973,69.8405,70.1007,142929.0
2016-12-16 09:30:00,95.12,96.59,94.42,95.66,216790.0,70.6953,71.7878,70.175,71.0966,216790.0
2016-12-16 10:00:00,95.5,95.77,95.2,95.31,55166.0,70.9777,71.1783,70.7547,70.8365,55166.0
2016-12-16 10:30:00,95.34,95.74,95.18,95.54,57850.0,70.8588,71.1561,70.7398,71.0074,57850.0
2016-12-16 11:00:00,95.56,95.97,95.45,95.97,64596.0,71.0223,71.327,70.9405,71.327,64596.0
2016-12-16 11:30:00,96.02,96.2,95.77,95.98,39063.0,71.3642,71.4979,71.1783,71.3344,39063.0
2016-12-16 12:00:00,95.92,96.03,95.62,95.73,35893.0,71.2898,71.3716,71.0669,71.1486,35893.0
2016-12-16 12:30:00,95.72,95.92,95.64,95.64,42364.0,71.1412,71.2898,71.0817,71.0817,42364.0
2016-12-16 13:00:00,95.69,95.7,95.52,95.66,27294.0,71.1189,71.1263,70.9925,71.0966,27294.0
2016-12-16 13:30:00,95.67,95.68,95.39,95.39,61837.0,71.104,71.1115,70.8959,70.8959,61837.0
2016-12-16 14:00:00,95.45,95.48,95.02,95.06,60872.0,70.9405,70.9628,70.6209,70.6507,60872.0
2016-12-16 14:30:00,95.04,95.23,95.02,95.1,30549.0,70.6358,70.777,70.6209,70.6804,30549.0
2016-12-16 15:00:00,95.11,95.16,94.89,94.89,75897.0,70.6878,70.725,70.5243,70.5243,75897.0
2016-12-16 15:30:00,94.88,94.91,94.21,94.6,367418.0,70.5169,70.5392,70.0189,70.3088,367418.0
2016-12-19 09:30:00,96.04,96.06,94.89,95.66,80405.0,71.379,71.3939,70.5243,71.0966,80405.0
2016-12-19 10:00:00,95.61,95.88,95.45,95.6,55004.0,71.0594,71.2601,70.9405,71.052,55004.0
2016-12-19 10:30:00,95.55,95.71,95.22,95.22,74147.0,71.0148,71.1338,70.7696,70.7696,74147.0
2016-12-19 11:00:00,95.22,95.56,95.08,95.45,52473.0,70.7696,71.0223,70.6655,70.9405,52473.0
2016-12-19 11:30:00,95.47,95.62,95.23,95.59,73312.0,70.9554,71.0669,70.777,71.0446,73312.0
2016-12-19 12:00:00,95.61,95.92,95.61,95.78,34652.0,71.0594,71.2898,71.0594,71.1858,34652.0
2016-12-19 12:30:00,95.84,96.08,95.8,96.03,31358.0,71.2304,71.4087,71.2006,71.3716,31358.0
2016-12-19 13:00:00,96.01,96.09,95.83,95.97,22274.0,71.3567,71.4162,71.2229,71.327,22274.0
2016-12-19 13:30:00,95.95,96.05,95.73,96.05,27711.0,71.3121,71.3864,71.1486,71.3864,27711.0
2016-12-19 14:00:00,96.04,96.22,96.0,96.22,52504.0,71.379,71.5128,71.3493,71.5128,52504.0
2016-12-19 14:30:00,96.19,96.38,96.19,96.32,58174.0,71.4905,71.6317,71.4905,71.5871,58174.0
2016-12-19 15:00:00,96.34,96.51,96.31,96.4,51714.0,71.602,71.7283,71.5797,71.6466,51714.0
2016-12-19 15:30:00,96.39,96.63,96.36,96.6,138367.0,71.6391,71.8175,71.6168,71.7952,138367.0
2016-12-20 09:30:00,96.59,97.42,96.41,97.14,97852.0,71.7878,72.4047,71.654,72.1966,97852.0
2016-12-20 10:00:00,97.06,98.14,97.06,97.73,67583.0,72.1371,72.9398,72.1371,72.6351,67583.0
2016-12-20 10:30:00,97.76,97.89,97.59,97.74,46391.0,72.6574,72.754,72.531,72.6425,46391.0
2016-12-20 11:00:00,97.77,98.03,97.68,97.82,54933.0,72.6648,72.858,72.5979,72.702,54933.0
2016-12-20 11:30:00,97.85,97.85,97.29,97.32,81031.0,72.7242,72.7242,72.308,72.3303,81031.0
2016-12-20 12:00:00,97.34,97.55,96.77,96.77,48647.0,72.3452,72.5013,71.9216,71.9216,48647.0
2016-12-20 12:30:00,96.8,96.86,96.58,96.68,58441.0,71.9439,71.9885,71.7804,71.8547,58441.0
2016-12-20 13:00:00,96.63,96.76,96.49,96.56,42161.0,71.8175,71.9141,71.7135,71.7655,42161.0
2016-12-20 13:30:00,96.55,96.57,96.42,96.51,55879.0,71.7581,71.7729,71.6614,71.7283,55879.0
2016-12-20 14:00:00,96.49,96.78,96.47,96.78,34026.0,71.7135,71.929,71.6986,71.929,34026.0
2016-12-20 14:30:00,96.74,96.76,95.85,95.93,73471.0,71.8993,71.9141,71.2378,71.2973,73471.0
2016-12-20 15:00:00,95.9,95.94,95.36,95.56,176086.0,71.275,71.3047,70.8736,71.0223,176086.0
2016-12-20 15:30:00,95.58,95.76,95.44,95.75,409173.0,71.0371,71.1709,70.9331,71.1635,409173.0
2016-12-21 09:30:00,95.85,97.43,95.85,97.26,70230.0,71.2378,72.4121,71.2378,72.2857,70230.0
2016-12-21 10:00:00,97.25,97.56,96.92,97.25,90369.0,72.2783,72.5087,72.0331,72.2783,90369.0
2016-12-21 10:30:00,97.25,97.84,97.15,97.51,45978.0,72.2783,72.7168,72.204,72.4716,45978.0
2016-12-21 11:00:00,97.46,97.78,97.4,97.56,82117.0,72.4344,72.6722,72.3898,72.5087,82117.0
2016-12-21 11:30:00,97.56,97.7,97.17,97.17,21448.0,72.5087,72.6128,72.2189,72.2189,21448.0
2016-12-21 12:00:00,97.17,97.33,96.53,96.56,44637.0,72.2189,72.3378,71.7432,71.7655,44637.0
2016-12-21 12:30:00,96.52,96.56,96.15,96.35,42377.0,71.7358,71.7655,71.4608,71.6094,42377.0
2016-12-21 13:00:00,96.35,96.83,96.3,96.62,52894.0,71.6094,71.9662,71.5723,71.8101,52894.0
2016-12-21 13:30:00,96.63,96.65,96.42,96.45,30497.0,71.8175,71.8324,71.6614,71.6837,30497.0
2016-12-21 14:00:00,96.42,96.46,96.03,96.03,58255.0,71.6614,71.6912,71.3716,71.3716,58255.0
2016-12-21 14:30:00,96.01,96.1,95.62,95.73,97413.0,71.3567,71.4236,71.0669,71.1486,97413.0
2016-12-21 15:00:00,95.76,95.9,95.54,95.6,66880.0,71.1709,71.275,71.0074,71.052,66880.0
2016-12-21 15:30:00,95.58,95.6,95.27,95.33,135959.0,71.0371,71.052,70.8067,70.8513,135959.0
2016-12-22 09:30:00,95.16,95.88,95.0,95.59,45821.0,70.725,71.2601,70.6061,71.0446,45821.0
2016-12-22 10:00:00,95.54,96.12,95.35,95.99,34690.0,71.0074,71.4385,70.8662,71.3419,34690.0
2016-12-22 10:30:00,95.99,96.2,95.69,95.75,25201.0,71.3419,71.4979,71.1189,71.1635,25201.0
2016-12-22 11:00:00,95.75,95.84,95.29,95.4,41010.0,71.1635,71.2304,70.8216,70.9034,41010.0
2016-12-22 11:30:00,95.33,95.47,94.62,95.41,75395.0,70.8513,70.9554,70.3236,70.9108,75395.0
2016-12-22 12:00:00,95.38,95.83,95.37,95.7,63934.0,70.8885,71.2229,70.8811,71.1263,63934.0
2016-12-22 12:30:00,95.72,96.13,95.65,95.93,42666.0,71.1412,71.4459,71.0892,71.2973,42666.0
2016-12-22 13:00:00,95.93,96.04,95.62,95.81,26663.0,71.2973,71.379,71.0669,71.2081,26663.0
2016-12-22 13:30:00,95.8,96.17,95.68,96.14,31750.0,71.2006,71.4756,71.1115,71.4533,31750.0
2016-12-22 14:00:00,96.15,96.45,96.13,96.36,57636.0,71.4608,71.6837,71.4459,71.6168,57636.0
2016-12-22 14:30:00,96.36,96.52,96.3,96.34,30355.0,71.6168,71.7358,71.5723,71.602,30355.0
2016-12-22 15:00:00,96.36,96.41,96.1,96.3,54850.0,71.6168,71.654,71.4236,71.5723,54850.0
2016-12-22 15:30:00,96.3,96.33,96.11,96.19,92946.0,71.5723,71.5946,71.431,71.4905,92946.0
2016-12-23 09:30:00,96.47,96.99,96.15,96.76,36351.0,71.6986,72.0851,71.4608,71.9141,36351.0
2016-12-23 10:00:00,96.77,97.0,96.71,96.78,29317.0,71.9216,72.0925,71.877,71.929,29317.0
2016-12-23 10:30:00,96.8,97.14,96.74,97.14,18239.0,71.9439,72.1966,71.8993,72.1966,18239.0
2016-12-23 11:00:00,97.17,97.32,96.93,97.04,70587.0,72.2189,72.3303,72.0405,72.1222,70587.0
2016-12-23 11:30:00,97.01,97.19,96.91,96.97,71694.0,72.0999,72.2337,72.0256,72.0702,71694.0
2016-12-23 12:00:00,96.93,97.12,96.78,96.89,79068.0,72.0405,72.1817,71.929,72.0108,79068.0
2016-12-23 12:30:00,96.83,96.84,96.42,96.44,12619.0,71.9662,71.9736,71.6614,71.6763,12619.0
2016-12-23 13:00:00,96.47,96.54,96.29,96.37,10012.0,71.6986,71.7506,71.5648,71.6243,10012.0
2016-12-23 13:30:00,96.41,96.8,96.37,96.7,27802.0,71.654,71.9439,71.6243,71.8695,27802.0
2016-12-23 14:00:00,96.69,96.72,96.44,96.49,18850.0,71.8621,71.8844,71.6763,71.7135,18850.0
2016-12-23 14:30:00,96.47,96.67,96.46,96.5,25489.0,71.6986,71.8472,71.6912,71.7209,25489.0
2016-12-23 15:00:00,96.49,96.58,96.12,96.2,29799.0,71.7135,71.7804,71.4385,71.4979,29799.0
2016-12-23 15:30:00,96.2,96.46,96.2,96.35,78858.0,71.4979,71.6912,71.4979,71.6094,78858.0
2016-12-27 09:30:00,96.64,96.83,96.0,96.36,34687.0,71.8249,71.9662,71.3493,71.6168,34687.0
2016-12-27 10:00:00,96.48,97.07,96.37,97.07,27995.0,71.706,72.1445,71.6243,72.1445,27995.0
2016-12-27 10:30:00,96.99,97.06,96.65,96.87,26291.0,72.0851,72.1371,71.8324,71.9959,26291.0
2016-12-27 11:00:00,96.96,97.05,96.81,96.99,25649.0,72.0628,72.1297,71.9513,72.0851,25649.0
2016-12-27 11:30:00,97.06,97.18,96.8,96.96,32271.0,72.1371,72.2263,71.9439,72.0628,32271.0
2016-12-27 12:00:00,96.89,97.05,96.54,96.54,24378.0,72.0108,72.1297,71.7506,71.7506,24378.0
2016-12-27 12:30:00,96.59,96.7,96.21,96.34,29384.0,71.7878,71.8695,71.5054,71.602,29384.0
2016-12-27 13:00:00,96.29,96.72,96.26,96.64,12880.0,71.5648,71.8844,71.5425,71.8249,12880.0
2016-12-27 13:30:00,96.63,96.91,96.54,96.86,17300.0,71.8175,72.0256,71.7506,71.9885,17300.0
2016-12-27 14:00:00,96.82,96.82,96.58,96.59,22839.0,71.9587,71.9587,71.7804,71.7878,22839.0
2016-12-27 14:30:00,96.63,96.78,96.51,96.51,27689.0,71.8175,71.929,71.7283,71.7283,27689.0
2016-12-27 15:00:00,96.55,96.6,96.16,96.2,21278.0,71.7581,71.7952,71.4682,71.4979,21278.0
2016-12-27 15:30:00,96.25,96.48,96.18,96.43,70734.0,71.5351,71.706,71.4831,71.6689,70734.0
2016-12-28 09:30:00,96.65,96.91,95.87,95.93,49352.0,71.8324,72.0256,71.2527,71.2973,49352.0
2016-12-28 10:00:00,95.92,96.53,95.76,96.35,29629.0,71.2898,71.7432,71.1709,71.6094,29629.0
2016-12-28 10:30:00,96.35,96.48,95.97,96.13,24215.0,71.6094,71.706,71.327,71.4459,24215.0
2016-12-28 11:00:00,96.09,96.17,95.79,95.89,22990.0,71.4162,71.4756,71.1932,71.2675,22990.0
2016-12-28 11:30:00,95.88,96.04,95.8,95.88,17529.0,71.2601,71.379,71.2006,71.2601,17529.0
2016-12-28 12:00:00,95.84,95.94,95.61,95.68,36286.0,71.2304,71.3047,71.0594,71.1115,36286.0
2016-12-28 12:30:00,95.66,95.75,95.53,95.61,20787.0,71.0966,71.1635,71.0,71.0594,20787.0
2016-12-28 13:00:00,95.62,95.7,95.5,95.53,14551.0,71.0669,71.1263,70.9777,71.0,14551.0
2016-12-28 13:30:00,95.54,95.7,95.5,95.63,21737.0,71.0074,71.1263,70.9777,71.0743,21737.0
2016-12-28 14:00:00,95.57,96.12,95.57,96.06,32419.0,71.0297,71.4385,71.0297,71.3939,32419.0
2016-12-28 14:30:00,96.08,96.13,95.75,95.93,20356.0,71.4087,71.4459,71.1635,71.2973,20356.0
2016-12-28 15:00:00,95.95,96.01,95.7,95.7,35776.0,71.3121,71.3567,71.1263,71.1263,35776.0
2016-12-28 15:30:00,95.72,96.09,95.65,96.01,158928.0,71.1412,71.4162,71.0892,71.3567,158928.0
2016-12-29 09:30:00,96.21,97.5,96.1,97.5,71665.0,71.5054,72.4641,71.4236,72.4641,71665.0
2016-12-29 10:00:00,97.5,97.82,97.37,97.52,59906.0,72.4641,72.702,72.3675,72.479,59906.0
2016-12-29 10:30:00,97.43,97.7,97.34,97.65,86105.0,72.4121,72.6128,72.3452,72.5756,86105.0
2016-12-29 11:00:00,97.64,98.24,97.63,98.18,64430.0,72.5682,73.0141,72.5607,72.9695,64430.0
2016-12-29 11:30:00,98.19,98.66,98.19,98.34,86350.0,72.9769,73.3263,72.9769,73.0884,86350.0
2016-12-29 12:00:00,98.31,98.76,98.13,98.76,82294.0,73.0661,73.4006,72.9324,73.4006,82294.0
2016-12-29 12:30:00,98.75,98.75,98.17,98.21,50306.0,73.3931,73.3931,72.9621,72.9918,50306.0
2016-12-29 13:00:00,98.2,98.38,98.02,98.08,36351.0,72.9844,73.1182,72.8506,72.8952,36351.0
2016-12-29 13:30:00,98.08,98.4,98.05,98.39,35045.0,72.8952,73.133,72.8729,73.1256,35045.0
2016-12-29 14:00:00,98.38,98.49,98.26,98.4,43877.0,73.1182,73.1999,73.029,73.133,43877.0
2016-12-29 14:30:00,98.39,98.65,98.38,98.65,58176.0,73.1256,73.3188,73.1182,73.3188,58176.0
2016-12-29 15:00:00,98.63,98.68,98.19,98.21,58213.0,73.304,73.3411,72.9769,72.9918,58213.0
2016-12-29 15:30:00,98.23,98.45,98.17,98.4,108346.0,73.0067,73.1702,72.9621,73.133,108346.0
2016-12-30 09:30:00,98.15,98.4,97.4,98.26,77823.0,72.9472,73.133,72.3898,73.029,77823.0
2016-12-30 10:00:00,98.12,98.37,97.87,98.11,74316.0,72.9249,73.1107,72.7391,72.9175,74316.0
2016-12-30 10:30:00,98.11,98.42,97.97,98.07,37206.0,72.9175,73.1479,72.8134,72.8878,37206.0
2016-12-30 11:00:00,98.07,98.25,97.97,98.03,29349.0,72.8878,73.0215,72.8134,72.858,29349.0
2016-12-30 11:30:00,98.0,98.13,97.83,97.91,36451.0,72.8357,72.9324,72.7094,72.7688,36451.0
2016-12-30 12:00:00,97.9,98.31,97.58,98.31,42854.0,72.7614,73.0661,72.5236,73.0661,42854.0
2016-12-30 12:30:00,98.31,98.59,98.16,98.56,46569.0,73.0661,73.2742,72.9546,73.2519,46569.0
2016-12-30 13:00:00,98.52,98.56,98.28,98.52,37556.0,73.2222,73.2519,73.0438,73.2222,37556.0
2016-12-30 13:30:00,98.53,98.79,98.52,98.71,47730.0,73.2296,73.4229,73.2222,73.3634,47730.0
2016-12-30 14:00:00,98.71,98.75,98.43,98.43,52127.0,73.3634,73.3931,73.1553,73.1553,52127.0
2016-12-30 14:30:00,98.4,98.4,97.87,97.97,49424.0,73.133,73.133,72.7391,72.8134,49424.0
2016-12-30 15:00:00,98.0,98.23,97.9,98.09,102170.0,72.8357,73.0067,72.7614,72.9026,102170.0
2016-12-30 15:30:00,98.07,98.3,97.95,98.27,290765.0,72.8878,73.0587,72.7986,73.0364,290765.0
2017-01-03 09:30:00,98.89,99.25,98.17,98.51,164279.0,73.4972,73.7648,72.9621,73.2148,164279.0
2017-01-03 10:00:00,98.55,98.72,98.03,98.69,65298.0,73.2445,73.3709,72.858,73.3486,65298.0
2017-01-03 10:30:00,98.58,99.39,98.55,99.23,68125.0,73.2668,73.8688,73.2445,73.7499,68125.0
2017-01-03 11:00:00,99.24,99.29,98.62,98.66,58337.0,73.7573,73.7945,73.2965,73.3263,58337.0
2017-01-03 11:30:00,98.69,98.69,98.06,98.23,95240.0,73.3486,73.3486,72.8803,73.0067,95240.0
2017-01-03 12:00:00,98.29,98.61,98.13,98.52,116372.0,73.0513,73.2891,72.9324,73.2222,116372.0
2017-01-03 12:30:00,98.5,98.83,98.45,98.69,36311.0,73.2073,73.4526,73.1702,73.3486,36311.0
2017-01-03 13:00:00,98.66,99.14,98.51,99.04,47246.0,73.3263,73.683,73.2148,73.6087,47246.0
2017-01-03 13:30:00,99.08,99.11,98.73,98.74,66306.0,73.6384,73.6607,73.3783,73.3857,66306.0
2017-01-03 14:00:00,98.72,99.06,98.72,98.77,32175.0,73.3709,73.6235,73.3709,73.408,32175.0
2017-01-03 14:30:00,98.7,99.1,98.66,98.95,60493.0,73.356,73.6533,73.3263,73.5418,60493.0
2017-01-03 15:00:00,98.91,99.1,98.82,98.87,60866.0,73.5121,73.6533,73.4452,73.4823,60866.0
2017-01-03 15:30:00,98.87,99.39,98.86,99.35,192864.0,73.4823,73.8688,73.4749,73.8391,192864.0
2017-01-04 09:30:00,99.43,100.23,99.13,99.71,93497.0,73.8985,74.4931,73.6756,74.1066,93497.0
2017-01-04 10:00:00,99.65,100.84,99.23,100.71,55151.0,74.062,74.9465,73.7499,74.8499,55151.0
2017-01-04 10:30:00,100.69,101.32,100.63,101.21,97469.0,74.835,75.3032,74.7904,75.2215,97469.0
2017-01-04 11:00:00,101.21,101.8,101.01,101.63,194204.0,75.2215,75.66,75.0728,75.5336,194204.0
2017-01-04 11:30:00,101.63,101.88,101.01,101.61,109216.0,75.5336,75.7194,75.0728,75.5188,109216.0
2017-01-04 12:00:00,101.62,101.97,101.35,101.8,110479.0,75.5262,75.7863,75.3255,75.66,110479.0
2017-01-04 12:30:00,101.82,101.82,101.31,101.37,94141.0,75.6748,75.6748,75.2958,75.3404,94141.0
2017-01-04 13:00:00,101.37,101.85,101.35,101.84,83980.0,75.3404,75.6971,75.3255,75.6897,83980.0
2017-01-04 13:30:00,101.87,102.58,101.84,102.23,216648.0,75.712,76.2397,75.6897,75.9796,216648.0
2017-01-04 14:00:00,102.25,103.15,102.2,102.91,168122.0,75.9944,76.6633,75.9573,76.485,168122.0
2017-01-04 14:30:00,102.91,103.3,102.83,103.2,149002.0,76.485,76.7748,76.4255,76.7005,149002.0
2017-01-04 15:00:00,103.22,103.43,102.35,102.45,260630.0,76.7153,76.8714,76.0687,76.1431,260630.0
2017-01-04 15:30:00,102.44,102.71,102.37,102.51,292505.0,76.1356,76.3363,76.0836,76.1877,292505.0
2017-01-05 09:30:00,102.29,104.14,101.77,103.88,203351.0,76.0242,77.3991,75.6377,77.2059,203351.0
2017-01-05 10:00:00,103.98,104.7,103.92,104.34,130459.0,77.2802,77.8153,77.2356,77.5478,130459.0
2017-01-05 10:30:00,104.3,105.14,104.24,104.7,124205.0,77.518,78.1423,77.4734,77.8153,124205.0
2017-01-05 11:00:00,104.7,104.99,104.5,104.86,132123.0,77.8153,78.0309,77.6667,77.9342,132123.0
2017-01-05 11:30:00,104.83,104.9,104.16,104.87,89406.0,77.9119,77.964,77.414,77.9417,89406.0
2017-01-05 12:00:00,104.89,104.98,104.66,104.87,343152.0,77.9565,78.0234,77.7856,77.9417,343152.0
2017-01-05 12:30:00,104.81,104.84,103.8,103.88,320957.0,77.8971,77.9194,77.1464,77.2059,320957.0
2017-01-05 13:00:00,103.86,104.07,103.78,103.99,106779.0,77.191,77.3471,77.1316,77.2876,106779.0
2017-01-05 13:30:00,103.99,104.56,103.88,104.51,177352.0,77.2876,77.7113,77.2059,77.6741,177352.0
2017-01-05 14:00:00,104.5,104.77,104.44,104.68,116092.0,77.6667,77.8673,77.6221,77.8005,116092.0
2017-01-05 14:30:00,104.68,105.08,104.67,105.01,140522.0,77.8005,78.0977,77.793,78.0457,140522.0
2017-01-05 15:00:00,105.02,105.28,104.74,104.8,121097.0,78.0531,78.2464,77.845,77.8896,121097.0
2017-01-05 15:30:00,104.82,105.32,104.78,105.25,290076.0,77.9045,78.2761,77.8748,78.2241,290076.0
2017-01-06 09:30:00,104.89,105.05,103.93,104.93,76496.0,77.9565,78.0754,77.243,77.9863,76496.0
2017-01-06 10:00:00,104.95,104.97,104.59,104.69,47825.0,78.0011,78.016,77.7336,77.8079,47825.0
2017-01-06 10:30:00,104.77,105.05,104.59,104.65,77197.0,77.8673,78.0754,77.7336,77.7782,77197.0
2017-01-06 11:00:00,104.66,104.78,104.17,104.21,97511.0,77.7856,77.8748,77.4214,77.4511,97511.0
2017-01-06 11:30:00,104.17,104.3,104.06,104.14,94649.0,77.4214,77.518,77.3397,77.3991,94649.0
2017-01-06 12:00:00,104.14,104.31,103.95,104.19,50082.0,77.3991,77.5255,77.2579,77.4363,50082.0
2017-01-06 12:30:00,104.24,104.71,104.2,104.61,63720.0,77.4734,77.8227,77.4437,77.7484,63720.0
2017-01-06 13:00:00,104.61,104.73,104.33,104.5,55814.0,77.7484,77.8376,77.5403,77.6667,55814.0
2017-01-06 13:30:00,104.51,104.62,104.12,104.26,56166.0,77.6741,77.7559,77.3842,77.4883,56166.0
2017-01-06 14:00:00,104.23,104.26,103.82,103.87,54295.0,77.466,77.4883,77.1613,77.1984,54295.0
2017-01-06 14:30:00,103.85,104.18,103.69,103.97,74549.0,77.1836,77.4288,77.0647,77.2728,74549.0
2017-01-06 15:00:00,104.02,104.22,103.92,104.21,63794.0,77.3099,77.4586,77.2356,77.4511,63794.0
2017-01-06 15:30:00,104.18,104.5,103.96,104.04,145203.0,77.4288,77.6667,77.2653,77.3248,145203.0
2017-01-09 09:30:00,103.62,103.85,102.02,102.76,146170.0,77.0126,77.1836,75.8235,76.3735,146170.0
2017-01-09 10:00:00,102.77,103.31,102.49,102.7,106284.0,76.3809,76.7822,76.1728,76.3289,106284.0
2017-01-09 10:30:00,102.67,103.06,102.46,102.98,63005.0,76.3066,76.5964,76.1505,76.537,63005.0
2017-01-09 11:00:00,102.95,102.99,102.69,102.91,47429.0,76.5147,76.5444,76.3214,76.485,47429.0
2017-01-09 11:30:00,102.91,103.19,102.77,102.91,103137.0,76.485,76.6931,76.3809,76.485,103137.0
2017-01-09 12:00:00,102.94,103.19,102.76,103.19,67952.0,76.5072,76.6931,76.3735,76.6931,67952.0
2017-01-09 12:30:00,103.24,103.87,103.24,103.78,60892.0,76.7302,77.1984,76.7302,77.1316,60892.0
2017-01-09 13:00:00,103.75,103.85,103.22,103.24,116776.0,77.1093,77.1836,76.7153,76.7302,116776.0
2017-01-09 13:30:00,103.25,103.25,102.96,103.08,37619.0,76.7376,76.7376,76.5221,76.6113,37619.0
2017-01-09 14:00:00,103.09,103.2,102.96,103.05,38542.0,76.6187,76.7005,76.5221,76.589,38542.0
2017-01-09 14:30:00,103.05,103.22,102.93,103.16,56696.0,76.589,76.7153,76.4998,76.6708,56696.0
2017-01-09 15:00:00,103.19,103.38,103.05,103.34,56090.0,76.6931,76.8343,76.589,76.8045,56090.0
2017-01-09 15:30:00,103.32,103.38,102.77,102.8,205094.0,76.7897,76.8343,76.3809,76.4032,205094.0
2017-01-10 09:30:00,103.01,103.05,101.96,102.65,182271.0,76.5593,76.589,75.7789,76.2917,182271.0
2017-01-10 10:00:00,102.58,102.74,102.25,102.53,42270.0,76.2397,76.3586,75.9944,76.2025,42270.0
2017-01-10 10:30:00,102.47,102.57,102.23,102.39,74378.0,76.1579,76.2323,75.9796,76.0985,74378.0
2017-01-10 11:00:00,102.46,102.99,102.32,102.99,71530.0,76.1505,76.5444,76.0464,76.5444,71530.0
2017-01-10 11:30:00,102.92,103.28,102.82,103.03,59688.0,76.4924,76.7599,76.4181,76.5741,59688.0
2017-01-10 12:00:00,103.04,103.15,102.34,102.42,51716.0,76.5816,76.6633,76.0613,76.1208,51716.0
2017-01-10 12:30:00,102.4,102.71,102.4,102.55,71167.0,76.1059,76.3363,76.1059,76.2174,71167.0
2017-01-10 13:00:00,102.52,102.64,102.45,102.52,34258.0,76.1951,76.2843,76.1431,76.1951,34258.0
2017-01-10 13:30:00,102.54,103.11,102.54,103.11,23330.0,76.21,76.6336,76.21,76.6336,23330.0
2017-01-10 14:00:00,103.08,103.09,102.67,102.71,57239.0,76.6113,76.6187,76.3066,76.3363,57239.0
2017-01-10 14:30:00,102.71,102.82,102.47,102.51,28033.0,76.3363,76.4181,76.1579,76.1877,28033.0
2017-01-10 15:00:00,102.5,102.75,102.37,102.53,121281.0,76.1802,76.366,76.0836,76.2025,121281.0
2017-01-10 15:30:00,102.52,102.52,102.3,102.36,119108.0,76.1951,76.1951,76.0316,76.0762,119108.0
2017-01-11 09:30:00,102.17,102.68,102.02,102.42,33029.0,75.935,76.314,75.8235,76.1208,33029.0
2017-01-11 10:00:00,102.47,102.54,102.13,102.14,46628.0,76.1579,76.21,75.9052,75.9127,46628.0
2017-01-11 10:30:00,102.13,102.33,102.0,102.15,24988.0,75.9052,76.0539,75.8086,75.9201,24988.0
2017-01-11 11:00:00,102.16,102.88,101.95,102.76,44526.0,75.9275,76.4627,75.7715,76.3735,44526.0
2017-01-11 11:30:00,102.75,102.98,102.38,102.97,102075.0,76.366,76.537,76.091,76.5295,102075.0
2017-01-11 12:00:00,102.98,103.29,102.97,103.12,26187.0,76.537,76.7674,76.5295,76.641,26187.0
2017-01-11 12:30:00,103.13,103.25,102.86,102.99,25755.0,76.6485,76.7376,76.4478,76.5444,25755.0
2017-01-11 13:00:00,102.99,103.01,102.6,102.62,60249.0,76.5444,76.5593,76.2546,76.2694,60249.0
2017-01-11 13:30:00,102.6,102.66,102.5,102.58,23173.0,76.2546,76.2991,76.1802,76.2397,23173.0
2017-01-11 14:00:00,102.58,102.66,102.39,102.57,28540.0,76.2397,76.2991,76.0985,76.2323,28540.0
2017-01-11 14:30:00,102.61,102.67,102.52,102.56,19012.0,76.262,76.3066,76.1951,76.2248,19012.0
2017-01-11 15:00:00,102.56,102.62,102.26,102.3,60799.0,76.2248,76.2694,76.0019,76.0316,60799.0
2017-01-11 15:30:00,102.28,102.31,102.02,102.19,190265.0,76.0167,76.039,75.8235,75.9498,190265.0
2017-01-12 09:30:00,102.04,102.73,101.57,102.73,59762.0,75.8383,76.3512,75.489,76.3512,59762.0
2017-01-12 10:00:00,102.6,102.76,101.7,102.08,27463.0,76.2546,76.3735,75.5857,75.8681,27463.0
2017-01-12 10:30:00,102.09,103.11,102.06,103.05,45120.0,75.8755,76.6336,75.8532,76.589,45120.0
2017-01-12 11:00:00,103.09,103.21,102.83,103.0,63912.0,76.6187,76.7079,76.4255,76.5518,63912.0
2017-01-12 11:30:00,103.04,103.09,102.45,102.47,31305.0,76.5816,76.6187,76.1431,76.1579,31305.0
2017-01-12 12:00:00,102.45,102.62,102.37,102.54,24529.0,76.1431,76.2694,76.0836,76.21,24529.0
2017-01-12 12:30:00,102.56,102.92,102.56,102.79,25437.0,76.2248,76.4924,76.2248,76.3958,25437.0
2017-01-12 13:00:00,102.79,102.84,102.68,102.84,19125.0,76.3958,76.4329,76.314,76.4329,19125.0
2017-01-12 13:30:00,102.91,102.93,102.72,102.73,44016.0,76.485,76.4998,76.3437,76.3512,44016.0
2017-01-12 14:00:00,102.74,102.8,102.69,102.71,40828.0,76.3586,76.4032,76.3214,76.3363,40828.0
2017-01-12 14:30:00,102.73,102.84,102.61,102.7,23846.0,76.3512,76.4329,76.262,76.3289,23846.0
2017-01-12 15:00:00,102.71,102.72,102.3,102.32,51403.0,76.3363,76.3437,76.0316,76.0464,51403.0
2017-01-12 15:30:00,102.32,102.65,102.31,102.49,310703.0,76.0464,76.2917,76.039,76.1728,310703.0
2017-01-13 09:30:00,102.24,102.94,102.15,102.32,46667.0,75.987,76.5072,75.9201,76.0464,46667.0
2017-01-13 10:00:00,102.46,102.47,102.09,102.17,44925.0,76.1505,76.1579,75.8755,75.935,44925.0
2017-01-13 10:30:00,102.23,102.39,102.2,102.28,33835.0,75.9796,76.0985,75.9573,76.0167,33835.0
2017-01-13 11:00:00,102.31,102.32,102.16,102.21,23165.0,76.039,76.0464,75.9275,75.9647,23165.0
2017-01-13 11:30:00,102.2,102.35,102.16,102.28,32106.0,75.9573,76.0687,75.9275,76.0167,32106.0
2017-01-13 12:00:00,102.29,102.34,102.18,102.3,36530.0,76.0242,76.0613,75.9424,76.0316,36530.0
2017-01-13 12:30:00,102.3,102.32,102.22,102.3,36359.0,76.0316,76.0464,75.9721,76.0316,36359.0
2017-01-13 13:00:00,102.29,102.49,102.24,102.36,43820.0,76.0242,76.1728,75.987,76.0762,43820.0
2017-01-13 13:30:00,102.35,102.39,102.3,102.3,20539.0,76.0687,76.0985,76.0316,76.0316,20539.0
2017-01-13 14:00:00,102.32,102.37,102.25,102.31,24191.0,76.0464,76.0836,75.9944,76.039,24191.0
2017-01-13 14:30:00,102.3,102.4,102.27,102.35,34770.0,76.0316,76.1059,76.0093,76.0687,34770.0
2017-01-13 15:00:00,102.35,102.38,102.22,102.3,47557.0,76.0687,76.091,75.9721,76.0316,47557.0
2017-01-13 15:30:00,102.31,102.43,102.24,102.29,97004.0,76.039,76.1282,75.987,76.0242,97004.0
2017-01-17 09:30:00,102.89,103.77,102.5,103.45,129604.0,76.4701,77.1241,76.1802,76.8863,129604.0
2017-01-17 10:00:00,103.56,103.74,103.17,103.33,95035.0,76.968,77.1018,76.6782,76.7971,95035.0
2017-01-17 10:30:00,103.35,103.66,103.26,103.65,109622.0,76.812,77.0424,76.7451,77.0349,109622.0
2017-01-17 11:00:00,103.6,103.75,103.46,103.55,44092.0,76.9978,77.1093,76.8937,76.9606,44092.0
2017-01-17 11:30:00,103.58,103.68,103.39,103.5,68176.0,76.9829,77.0572,76.8417,76.9235,68176.0
2017-01-17 12:00:00,103.58,103.68,103.19,103.25,52319.0,76.9829,77.0572,76.6931,76.7376,52319.0
2017-01-17 12:30:00,103.29,103.36,103.17,103.24,88920.0,76.7674,76.8194,76.6782,76.7302,88920.0
2017-01-17 13:00:00,103.24,103.27,103.07,103.07,17802.0,76.7302,76.7525,76.6039,76.6039,17802.0
2017-01-17 13:30:00,103.1,103.21,103.01,103.03,47182.0,76.6262,76.7079,76.5593,76.5741,47182.0
2017-01-17 14:00:00,103.06,103.21,103.01,103.15,78581.0,76.5964,76.7079,76.5593,76.6633,78581.0
2017-01-17 14:30:00,103.15,103.16,103.02,103.16,77070.0,76.6633,76.6708,76.5667,76.6708,77070.0
2017-01-17 15:00:00,103.14,103.21,102.85,103.11,50743.0,76.6559,76.7079,76.4404,76.6336,50743.0
2017-01-17 15:30:00,103.1,103.32,103.1,103.31,224651.0,76.6262,76.7897,76.6262,76.7822,224651.0
2017-01-18 09:30:00,102.94,104.99,102.85,104.99,140212.0,76.5072,78.0309,76.4404,78.0309,140212.0
2017-01-18 10:00:00,104.97,105.0,104.23,104.33,265608.0,78.016,78.0383,77.466,77.5403,265608.0
2017-01-18 10:30:00,104.33,104.47,103.68,103.8,70639.0,77.5403,77.6444,77.0572,77.1464,70639.0
2017-01-18 11:00:00,103.77,104.4,103.7,104.24,125442.0,77.1241,77.5924,77.0721,77.4734,125442.0
2017-01-18 11:30:00,104.23,104.65,104.23,104.34,33085.0,77.466,77.7782,77.466,77.5478,33085.0
2017-01-18 12:00:00,104.35,104.73,104.21,104.27,62506.0,77.5552,77.8376,77.4511,77.4957,62506.0
2017-01-18 12:30:00,104.26,104.47,104.23,104.36,29803.0,77.4883,77.6444,77.466,77.5626,29803.0
2017-01-18 13:00:00,104.36,104.56,104.27,104.55,15778.0,77.5626,77.7113,77.4957,77.7038,15778.0
2017-01-18 13:30:00,104.57,104.64,104.48,104.5,26824.0,77.7187,77.7707,77.6518,77.6667,26824.0
2017-01-18 14:00:00,104.48,104.61,104.33,104.42,120890.0,77.6518,77.7484,77.5403,77.6072,120890.0
2017-01-18 14:30:00,104.41,104.52,104.13,104.52,34048.0,77.5998,77.6815,77.3917,77.6815,34048.0
2017-01-18 15:00:00,104.52,104.74,104.45,104.59,155963.0,77.6815,77.845,77.6295,77.7336,155963.0
2017-01-18 15:30:00,104.57,104.65,104.31,104.65,441112.0,77.7187,77.7782,77.5255,77.7782,441112.0
2017-01-19 09:30:00,103.78,104.5,103.1,103.91,68215.0,77.1316,77.6667,76.6262,77.2282,68215.0
2017-01-19 10:00:00,103.86,104.75,103.52,104.63,61988.0,77.191,77.8525,76.9383,77.7633,61988.0
2017-01-19 10:30:00,104.54,104.78,103.99,104.01,68966.0,77.6964,77.8748,77.2876,77.3025,68966.0
2017-01-19 11:00:00,104.01,104.46,104.01,104.41,85634.0,77.3025,77.6369,77.3025,77.5998,85634.0
2017-01-19 11:30:00,104.4,104.77,104.39,104.46,32073.0,77.5924,77.8673,77.5849,77.6369,32073.0
2017-01-19 12:00:00,104.5,104.61,104.16,104.29,27672.0,77.6667,77.7484,77.414,77.5106,27672.0
2017-01-19 12:30:00,104.32,104.53,104.23,104.36,16839.0,77.5329,77.689,77.466,77.5626,16839.0
2017-01-19 13:00:00,104.36,104.41,104.24,104.28,19224.0,77.5626,77.5998,77.4734,77.5032,19224.0
2017-01-19 13:30:00,104.28,104.46,104.22,104.4,32957.0,77.5032,77.6369,77.4586,77.5924,32957.0
2017-01-19 14:00:00,104.41,104.58,104.33,104.4,65688.0,77.5998,77.7261,77.5403,77.5924,65688.0
2017-01-19 14:30:00,104.4,104.67,104.33,104.48,69007.0,77.5924,77.793,77.5403,77.6518,69007.0
2017-01-19 15:00:00,104.49,104.65,104.4,104.6,39713.0,77.6592,77.7782,77.5924,77.741,39713.0
2017-01-19 15:30:00,104.62,104.9,104.58,104.75,148117.0,77.7559,77.964,77.7261,77.8525,148117.0
2017-01-20 09:30:00,105.1,105.83,105.07,105.47,158687.0,78.1126,78.6552,78.0903,78.3876,158687.0
2017-01-20 10:00:00,105.48,106.17,105.47,105.79,106219.0,78.395,78.9079,78.3876,78.6254,106219.0
2017-01-20 10:30:00,105.77,106.0,105.76,105.91,64392.0,78.6106,78.7815,78.6031,78.7146,64392.0
2017-01-20 11:00:00,105.93,106.0,105.81,106.0,76528.0,78.7295,78.7815,78.6403,78.7815,76528.0
2017-01-20 11:30:00,106.01,106.4,105.89,106.22,100576.0,78.7889,79.0788,78.6998,78.945,100576.0
2017-01-20 12:00:00,106.22,106.22,105.89,105.91,49067.0,78.945,78.945,78.6998,78.7146,49067.0
2017-01-20 12:30:00,105.91,106.1,105.91,106.0,96633.0,78.7146,78.8558,78.7146,78.7815,96633.0
2017-01-20 13:00:00,105.95,106.05,105.94,105.98,52926.0,78.7443,78.8187,78.7369,78.7666,52926.0
2017-01-20 13:30:00,105.98,106.05,105.93,105.98,65072.0,78.7666,78.8187,78.7295,78.7666,65072.0
2017-01-20 14:00:00,105.98,106.03,105.91,106.0,83661.0,78.7666,78.8038,78.7146,78.7815,83661.0
2017-01-20 14:30:00,105.95,105.99,105.88,105.89,130992.0,78.7443,78.7741,78.6923,78.6998,130992.0
2017-01-20 15:00:00,105.88,105.89,105.43,105.45,41518.0,78.6923,78.6998,78.3579,78.3727,41518.0
2017-01-20 15:30:00,105.45,105.81,105.42,105.79,119345.0,78.3727,78.6403,78.3504,78.6254,119345.0
2017-01-23 09:30:00,105.7,106.39,105.56,106.06,31953.0,78.5585,79.0714,78.4545,78.8261,31953.0
2017-01-23 10:00:00,105.98,106.09,105.85,106.0,33021.0,78.7666,78.8484,78.67,78.7815,33021.0
2017-01-23 10:30:00,106.01,106.14,105.76,105.77,77355.0,78.7889,78.8856,78.6031,78.6106,77355.0
2017-01-23 11:00:00,105.78,106.05,105.66,105.76,204662.0,78.618,78.8187,78.5288,78.6031,204662.0
2017-01-23 11:30:00,105.8,105.87,105.52,105.76,32497.0,78.6329,78.6849,78.4248,78.6031,32497.0
2017-01-23 12:00:00,105.79,105.83,105.65,105.65,22627.0,78.6254,78.6552,78.5214,78.5214,22627.0
2017-01-23 12:30:00,105.66,106.08,105.66,105.94,43209.0,78.5288,78.841,78.5288,78.7369,43209.0
2017-01-23 13:00:00,105.94,106.0,105.83,105.98,22862.0,78.7369,78.7815,78.6552,78.7666,22862.0
2017-01-23 13:30:00,105.95,106.02,105.84,105.86,26485.0,78.7443,78.7964,78.6626,78.6775,26485.0
2017-01-23 14:00:00,105.84,105.96,105.84,105.92,31004.0,78.6626,78.7518,78.6626,78.722,31004.0
2017-01-23 14:30:00,105.93,105.95,105.77,105.91,56928.0,78.7295,78.7443,78.6106,78.7146,56928.0
2017-01-23 15:00:00,105.93,106.05,105.9,105.98,56139.0,78.7295,78.8187,78.7072,78.7666,56139.0
2017-01-23 15:30:00,105.98,106.26,105.9,106.04,157313.0,78.7666,78.9747,78.7072,78.8112,157313.0
2017-01-24 09:30:00,106.09,107.13,105.77,107.04,53271.0,78.8484,79.6213,78.6106,79.5545,53271.0
2017-01-24 10:00:00,107.08,107.72,107.07,107.07,56526.0,79.5842,80.0598,79.5768,79.5768,56526.0
2017-01-24 10:30:00,107.04,107.23,106.77,107.16,106485.0,79.5545,79.6957,79.3538,79.6436,106485.0
2017-01-24 11:00:00,107.11,107.22,106.94,107.01,67333.0,79.6065,79.6882,79.4801,79.5322,67333.0
2017-01-24 11:30:00,106.98,107.31,106.91,106.91,43263.0,79.5099,79.7551,79.4578,79.4578,43263.0
2017-01-24 12:00:00,106.92,107.06,106.87,107.0,44841.0,79.4653,79.5693,79.4281,79.5247,44841.0
2017-01-24 12:30:00,107.0,107.12,106.98,106.98,52384.0,79.5247,79.6139,79.5099,79.5099,52384.0
2017-01-24 13:00:00,107.06,107.08,106.81,106.86,42368.0,79.5693,79.5842,79.3835,79.4207,42368.0
2017-01-24 13:30:00,106.89,107.07,106.75,107.04,65455.0,79.443,79.5768,79.3389,79.5545,65455.0
2017-01-24 14:00:00,107.01,107.13,106.92,107.04,70538.0,79.5322,79.6213,79.4653,79.5545,70538.0
2017-01-24 14:30:00,107.04,107.15,106.97,107.03,44415.0,79.5545,79.6362,79.5024,79.547,44415.0
2017-01-24 15:00:00,107.05,107.15,106.91,106.96,53951.0,79.5619,79.6362,79.4578,79.495,53951.0
2017-01-24 15:30:00,106.95,107.34,106.94,107.34,172271.0,79.4876,79.7774,79.4801,79.7774,172271.0
2017-01-25 09:30:00,107.3,108.0,106.5,106.74,147499.0,79.7477,80.2679,79.1531,79.3315,147499.0
2017-01-25 10:00:00,106.74,107.17,106.66,107.17,113338.0,79.3315,79.6511,79.272,79.6511,113338.0
2017-01-25 10:30:00,107.13,107.21,107.0,107.02,65702.0,79.6213,79.6808,79.5247,79.5396,65702.0
2017-01-25 11:00:00,107.07,107.36,106.74,107.0,82560.0,79.5768,79.7923,79.3315,79.5247,82560.0
2017-01-25 11:30:00,106.97,107.06,106.68,106.79,72768.0,79.5024,79.5693,79.2869,79.3687,72768.0
2017-01-25 12:00:00,106.79,107.0,106.78,106.98,36111.0,79.3687,79.5247,79.3612,79.5099,36111.0
2017-01-25 12:30:00,107.0,107.14,106.96,107.08,41845.0,79.5247,79.6288,79.495,79.5842,41845.0
2017-01-25 13:00:00,107.1,107.11,106.7,107.0,44014.0,79.599,79.6065,79.3018,79.5247,44014.0
2017-01-25 13:30:00,107.0,107.15,106.99,107.09,28221.0,79.5247,79.6362,79.5173,79.5916,28221.0
2017-01-25 14:00:00,107.07,107.16,106.91,107.13,34618.0,79.5768,79.6436,79.4578,79.6213,34618.0
2017-01-25 14:30:00,107.12,107.25,106.93,106.93,73704.0,79.6139,79.7105,79.4727,79.4727,73704.0
2017-01-25 15:00:00,106.95,107.28,106.88,107.1,115072.0,79.4876,79.7328,79.4355,79.599,115072.0
2017-01-25 15:30:00,107.1,107.47,107.03,107.4,226046.0,79.599,79.874,79.547,79.822,226046.0
2017-01-26 09:30:00,107.59,108.35,107.56,108.06,90451.0,79.9632,80.5281,79.9409,80.3125,90451.0
2017-01-26 10:00:00,108.06,108.29,107.63,107.78,41712.0,80.3125,80.4835,79.993,80.1044,41712.0
2017-01-26 10:30:00,107.78,108.13,107.68,107.93,83100.0,80.1044,80.3646,80.0301,80.2159,83100.0
2017-01-26 11:00:00,107.93,108.07,107.87,107.99,67361.0,80.2159,80.32,80.1713,80.2605,67361.0
2017-01-26 11:30:00,107.96,108.06,107.73,107.82,67389.0,80.2382,80.3125,80.0673,80.1342,67389.0
2017-01-26 12:00:00,107.82,108.01,107.82,107.87,80119.0,80.1342,80.2754,80.1342,80.1713,80119.0
2017-01-26 12:30:00,107.87,107.96,107.64,107.64,56250.0,80.1713,80.2382,80.0004,80.0004,56250.0
2017-01-26 13:00:00,107.65,107.77,107.33,107.34,48717.0,80.0078,80.097,79.77,79.7774,48717.0
2017-01-26 13:30:00,107.36,107.51,107.3,107.36,45111.0,79.7923,79.9038,79.7477,79.7923,45111.0
2017-01-26 14:00:00,107.35,107.56,107.35,107.42,49227.0,79.7849,79.9409,79.7849,79.8369,49227.0
2017-01-26 14:30:00,107.42,107.9,107.41,107.85,68534.0,79.8369,80.1936,79.8294,80.1565,68534.0
2017-01-26 15:00:00,107.91,107.94,107.52,107.52,62481.0,80.2011,80.2234,79.9112,79.9112,62481.0
2017-01-26 15:30:00,107.53,107.71,107.43,107.56,188121.0,79.9186,80.0524,79.8443,79.9409,188121.0
2017-01-27 09:30:00,107.76,107.8,106.88,107.21,57969.0,80.0896,80.1193,79.4355,79.6808,57969.0
2017-01-27 10:00:00,107.16,107.18,106.5,106.58,45538.0,79.6436,79.6585,79.1531,79.2126,45538.0
2017-01-27 10:30:00,106.58,106.63,106.11,106.11,32740.0,79.2126,79.2497,78.8633,78.8633,32740.0
2017-01-27 11:00:00,106.1,106.39,106.09,106.28,20329.0,78.8558,79.0714,78.8484,78.9896,20329.0
2017-01-27 11:30:00,106.3,106.3,106.07,106.28,38761.0,79.0045,79.0045,78.8335,78.9896,38761.0
2017-01-27 12:00:00,106.27,106.28,106.08,106.14,74174.0,78.9822,78.9896,78.841,78.8856,74174.0
2017-01-27 12:30:00,106.11,106.14,105.93,106.03,29352.0,78.8633,78.8856,78.7295,78.8038,29352.0
2017-01-27 13:00:00,106.03,106.12,105.94,106.09,28510.0,78.8038,78.8707,78.7369,78.8484,28510.0
2017-01-27 13:30:00,106.08,106.19,106.06,106.12,18288.0,78.841,78.9227,78.8261,78.8707,18288.0
2017-01-27 14:00:00,106.09,106.32,106.09,106.17,77614.0,78.8484,79.0193,78.8484,78.9079,77614.0
2017-01-27 14:30:00,106.15,106.35,106.1,106.35,64100.0,78.893,79.0416,78.8558,79.0416,64100.0
2017-01-27 15:00:00,106.35,106.41,106.25,106.36,57560.0,79.0416,79.0862,78.9673,79.0491,57560.0
2017-01-27 15:30:00,106.38,106.47,106.25,106.43,104647.0,79.0639,79.1308,78.9673,79.1011,104647.0
2017-01-30 09:30:00,106.54,106.54,105.78,106.09,42107.0,79.1828,79.1828,78.618,78.8484,42107.0
2017-01-30 10:00:00,106.08,106.13,105.76,106.05,18205.0,78.841,78.8781,78.6031,78.8187,18205.0
2017-01-30 10:30:00,106.08,106.39,105.95,105.97,58311.0,78.841,79.0714,78.7443,78.7592,58311.0
2017-01-30 11:00:00,106.02,106.3,105.91,106.16,43690.0,78.7964,79.0045,78.7146,78.9004,43690.0
2017-01-30 11:30:00,106.19,106.19,105.92,105.96,21171.0,78.9227,78.9227,78.722,78.7518,21171.0
2017-01-30 12:00:00,105.92,106.06,105.91,106.01,30887.0,78.722,78.8261,78.7146,78.7889,30887.0
2017-01-30 12:30:00,105.96,105.99,105.84,105.98,16436.0,78.7518,78.7741,78.6626,78.7666,16436.0
2017-01-30 13:00:00,105.94,106.13,105.93,106.12,13846.0,78.7369,78.8781,78.7295,78.8707,13846.0
2017-01-30 13:30:00,106.12,106.13,105.99,106.02,21216.0,78.8707,78.8781,78.7741,78.7964,21216.0
2017-01-30 14:00:00,106.05,106.22,105.98,105.98,37760.0,78.8187,78.945,78.7666,78.7666,37760.0
2017-01-30 14:30:00,106.01,106.14,105.97,106.03,50417.0,78.7889,78.8856,78.7592,78.8038,50417.0
2017-01-30 15:00:00,106.08,106.19,106.03,106.12,41121.0,78.841,78.9227,78.8038,78.8707,41121.0
2017-01-30 15:30:00,106.13,106.53,106.07,106.4,109821.0,78.8781,79.1754,78.8335,79.0788,109821.0
2017-01-31 09:30:00,106.59,107.41,106.59,107.33,41159.0,79.22,79.8294,79.22,79.77,41159.0
2017-01-31 10:00:00,107.28,108.06,107.16,107.75,64958.0,79.7328,80.3125,79.6436,80.0821,64958.0
2017-01-31 10:30:00,107.73,107.83,107.43,107.77,82541.0,80.0673,80.1416,79.8443,80.097,82541.0
2017-01-31 11:00:00,107.78,107.87,107.61,107.73,78738.0,80.1044,80.1713,79.9781,80.0673,78738.0
2017-01-31 11:30:00,107.77,108.05,107.68,107.83,93000.0,80.097,80.3051,80.0301,80.1416,93000.0
2017-01-31 12:00:00,107.82,107.92,107.67,107.7,38838.0,80.1342,80.2085,80.0227,80.045,38838.0
2017-01-31 12:30:00,107.72,108.03,107.64,107.99,37442.0,80.0598,80.2902,80.0004,80.2605,37442.0
2017-01-31 13:00:00,107.94,108.07,107.76,107.86,53442.0,80.2234,80.32,80.0896,80.1639,53442.0
2017-01-31 13:30:00,107.88,107.93,107.67,107.88,55624.0,80.1788,80.2159,80.0227,80.1788,55624.0
2017-01-31 14:00:00,107.91,107.97,107.77,107.79,56798.0,80.2011,80.2457,80.097,80.1119,56798.0
2017-01-31 14:30:00,107.82,107.92,107.7,107.78,68942.0,80.1342,80.2085,80.045,80.1044,68942.0
2017-01-31 15:00:00,107.78,107.84,107.37,107.4,102133.0,80.1044,80.149,79.7997,79.822,102133.0
2017-01-31 15:30:00,107.4,107.66,107.22,107.61,175676.0,79.822,80.0153,79.6882,79.9781,175676.0
2017-02-01 09:30:00,107.47,107.76,107.0,107.71,61064.0,79.874,80.0896,79.5247,80.0524,61064.0
2017-02-01 10:00:00,107.65,107.74,107.25,107.44,79427.0,80.0078,80.0747,79.7105,79.8517,79427.0
2017-02-01 10:30:00,107.43,107.68,107.36,107.47,75475.0,79.8443,80.0301,79.7923,79.874,75475.0
2017-02-01 11:00:00,107.5,107.56,106.8,106.84,53684.0,79.8963,79.9409,79.3761,79.4058,53684.0
2017-02-01 11:30:00,106.87,106.87,106.22,106.41,52927.0,79.4281,79.4281,78.945,79.0862,52927.0
2017-02-01 12:00:00,106.42,106.64,106.35,106.6,25649.0,79.0937,79.2572,79.0416,79.2274,25649.0
2017-02-01 12:30:00,106.61,106.64,106.38,106.54,34502.0,79.2349,79.2572,79.0639,79.1828,34502.0
2017-02-01 13:00:00,106.54,106.77,106.5,106.67,35813.0,79.1828,79.3538,79.1531,79.2795,35813.0
2017-02-01 13:30:00,106.67,106.69,106.53,106.61,14484.0,79.2795,79.2943,79.1754,79.2349,14484.0
2017-02-01 14:00:00,106.56,107.05,106.56,106.77,32886.0,79.1977,79.5619,79.1977,79.3538,32886.0
2017-02-01 14:30:00,106.8,106.8,106.56,106.76,39952.0,79.3761,79.3761,79.1977,79.3464,39952.0
2017-02-01 15:00:00,106.79,106.98,106.59,106.66,76219.0,79.3687,79.5099,79.22,79.272,76219.0
2017-02-01 15:30:00,106.65,106.81,106.39,106.41,121169.0,79.2646,79.3835,79.0714,79.0862,121169.0
2017-02-02 09:30:00,106.7,107.5,106.41,106.95,129595.0,79.3018,79.8963,79.0862,79.4876,129595.0
2017-02-02 10:00:00,107.01,107.06,106.22,106.41,39914.0,79.5322,79.5693,78.945,79.0862,39914.0
2017-02-02 10:30:00,106.38,106.92,106.38,106.77,27938.0,79.0639,79.4653,79.0639,79.3538,27938.0
2017-02-02 11:00:00,106.82,106.99,106.75,106.92,36835.0,79.3909,79.5173,79.3389,79.4653,36835.0
2017-02-02 11:30:00,106.87,106.97,106.64,106.83,24461.0,79.4281,79.5024,79.2572,79.3984,24461.0
2017-02-02 12:00:00,106.83,107.04,106.79,106.95,28432.0,79.3984,79.5545,79.3687,79.4876,28432.0
2017-02-02 12:30:00,106.95,107.05,106.81,106.98,38062.0,79.4876,79.5619,79.3835,79.5099,38062.0
2017-02-02 13:00:00,107.02,107.06,106.64,106.79,43478.0,79.5396,79.5693,79.2572,79.3687,43478.0
2017-02-02 13:30:00,106.82,107.1,106.8,107.08,28057.0,79.3909,79.599,79.3761,79.5842,28057.0
2017-02-02 14:00:00,107.09,107.09,106.79,106.85,39024.0,79.5916,79.5916,79.3687,79.4132,39024.0
2017-02-02 14:30:00,106.83,106.98,106.75,106.85,47845.0,79.3984,79.5099,79.3389,79.4132,47845.0
2017-02-02 15:00:00,106.85,106.98,106.71,106.9,43996.0,79.4132,79.5099,79.3092,79.4504,43996.0
2017-02-02 15:30:00,106.9,106.93,106.68,106.84,130910.0,79.4504,79.4727,79.2869,79.4058,130910.0
2017-02-03 09:30:00,107.72,108.72,107.72,108.47,74466.0,80.0598,80.8031,80.0598,80.6173,74466.0
2017-02-03 10:00:00,108.45,109.0,108.32,108.66,41952.0,80.6024,81.0112,80.5058,80.7585,41952.0
2017-02-03 10:30:00,108.7,108.97,108.23,108.23,28119.0,80.7882,80.9889,80.4389,80.4389,28119.0
2017-02-03 11:00:00,108.21,108.42,108.08,108.08,43062.0,80.424,80.5801,80.3274,80.3274,43062.0
2017-02-03 11:30:00,108.08,108.13,107.82,108.0,63653.0,80.3274,80.3646,80.1342,80.2679,63653.0
2017-02-03 12:00:00,108.0,108.02,107.39,107.9,75343.0,80.2679,80.2828,79.8146,80.1936,75343.0
2017-02-03 12:30:00,107.93,108.05,107.83,107.92,30731.0,80.2159,80.3051,80.1416,80.2085,30731.0
2017-02-03 13:00:00,107.9,107.95,107.64,107.69,51284.0,80.1936,80.2308,80.0004,80.0376,51284.0
2017-02-03 13:30:00,107.68,107.97,107.68,107.78,16011.0,80.0301,80.2457,80.0301,80.1044,16011.0
2017-02-03 14:00:00,107.82,107.93,107.6,107.66,22810.0,80.1342,80.2159,79.9707,80.0153,22810.0
2017-02-03 14:30:00,107.66,107.67,107.4,107.53,48182.0,80.0153,80.0227,79.822,79.9186,48182.0
2017-02-03 15:00:00,107.54,107.79,107.53,107.67,35337.0,79.9261,80.1119,79.9186,80.0227,35337.0
2017-02-03 15:30:00,107.67,108.09,107.66,107.74,154746.0,80.0227,80.3348,80.0153,80.0747,154746.0
2017-02-06 09:30:00,107.37,107.61,105.54,106.71,140055.0,79.7997,79.9781,78.4396,79.3092,140055.0
2017-02-06 10:00:00,106.72,107.44,106.65,107.17,63164.0,79.3166,79.8517,79.2646,79.6511,63164.0
2017-02-06 10:30:00,107.29,107.5,106.89,107.16,56955.0,79.7403,79.8963,79.443,79.6436,56955.0
2017-02-06 11:00:00,107.16,107.23,106.63,106.68,48273.0,79.6436,79.6957,79.2497,79.2869,48273.0
2017-02-06 11:30:00,106.7,106.82,106.4,106.68,70783.0,79.3018,79.3909,79.0788,79.2869,70783.0
2017-02-06 12:00:00,106.66,106.7,106.2,106.4,50830.0,79.272,79.3018,78.9301,79.0788,50830.0
2017-02-06 12:30:00,106.4,106.47,106.28,106.34,44676.0,79.0788,79.1308,78.9896,79.0342,44676.0
2017-02-06 13:00:00,106.33,106.72,106.33,106.54,67929.0,79.0268,79.3166,79.0268,79.1828,67929.0
2017-02-06 13:30:00,106.55,106.55,106.29,106.37,54713.0,79.1903,79.1903,78.997,79.0565,54713.0
2017-02-06 14:00:00,106.37,106.55,106.33,106.48,46506.0,79.0565,79.1903,79.0268,79.1383,46506.0
2017-02-06 14:30:00,106.47,106.59,106.44,106.49,69220.0,79.1308,79.22,79.1085,79.1457,69220.0
2017-02-06 15:00:00,106.46,106.59,106.42,106.52,77226.0,79.1234,79.22,79.0937,79.168,77226.0
2017-02-06 15:30:00,106.52,106.97,106.5,106.87,110202.0,79.168,79.5024,79.1531,79.4281,110202.0
2017-02-07 09:30:00,107.01,107.5,106.58,107.5,24125.0,79.5322,79.8963,79.2126,79.8963,24125.0
2017-02-07 10:00:00,107.34,107.6,107.16,107.54,14700.0,79.7774,79.9707,79.6436,79.9261,14700.0
2017-02-07 10:30:00,107.54,107.81,107.54,107.67,19108.0,79.9261,80.1267,79.9261,80.0227,19108.0
2017-02-07 11:00:00,107.64,107.72,107.34,107.42,17614.0,80.0004,80.0598,79.7774,79.8369,17614.0
2017-02-07 11:30:00,107.49,107.67,107.31,107.58,27244.0,79.8889,80.0227,79.7551,79.9558,27244.0
2017-02-07 12:00:00,107.59,107.6,107.17,107.17,20325.0,79.9632,79.9707,79.6511,79.6511,20325.0
2017-02-07 12:30:00,107.13,107.28,107.1,107.24,25369.0,79.6213,79.7328,79.599,79.7031,25369.0
2017-02-07 13:00:00,107.24,107.46,107.17,107.24,22837.0,79.7031,79.8666,79.6511,79.7031,22837.0
2017-02-07 13:30:00,107.23,107.31,106.91,106.92,34686.0,79.6957,79.7551,79.4578,79.4653,34686.0
2017-02-07 14:00:00,106.93,107.16,106.87,106.92,24510.0,79.4727,79.6436,79.4281,79.4653,24510.0
2017-02-07 14:30:00,106.89,107.09,106.81,107.09,41112.0,79.443,79.5916,79.3835,79.5916,41112.0
2017-02-07 15:00:00,107.07,107.42,107.07,107.31,43219.0,79.5768,79.8369,79.5768,79.7551,43219.0
2017-02-07 15:30:00,107.31,107.31,106.99,107.13,91123.0,79.7551,79.7551,79.5173,79.6213,91123.0
2017-02-08 09:30:00,107.27,107.34,106.63,106.94,75397.0,79.7254,79.7774,79.2497,79.4801,75397.0
2017-02-08 10:00:00,106.91,107.01,106.67,106.83,33535.0,79.4578,79.5322,79.2795,79.3984,33535.0
2017-02-08 10:30:00,106.89,107.26,106.82,107.22,54698.0,79.443,79.718,79.3909,79.6882,54698.0
2017-02-08 11:00:00,107.22,107.43,106.92,107.33,47674.0,79.6882,79.8443,79.4653,79.77,47674.0
2017-02-08 11:30:00,107.32,107.46,107.25,107.42,28136.0,79.7626,79.8666,79.7105,79.8369,28136.0
2017-02-08 12:00:00,107.41,107.79,107.38,107.61,38000.0,79.8294,80.1119,79.8072,79.9781,38000.0
2017-02-08 12:30:00,107.6,108.06,107.6,107.89,26363.0,79.9707,80.3125,79.9707,80.1862,26363.0
2017-02-08 13:00:00,107.9,108.02,107.82,107.95,23062.0,80.1936,80.2828,80.1342,80.2308,23062.0
2017-02-08 13:30:00,107.93,108.03,107.89,107.97,25435.0,80.2159,80.2902,80.1862,80.2457,25435.0
2017-02-08 14:00:00,107.97,108.36,107.94,108.32,55927.0,80.2457,80.5355,80.2234,80.5058,55927.0
2017-02-08 14:30:00,108.29,108.55,108.06,108.15,60135.0,80.4835,80.6767,80.3125,80.3794,60135.0
2017-02-08 15:00:00,108.16,108.21,107.92,107.92,33728.0,80.3869,80.424,80.2085,80.2085,33728.0
2017-02-08 15:30:00,107.94,108.03,107.65,107.72,126225.0,80.2234,80.2902,80.0078,80.0598,126225.0
2017-02-09 09:30:00,107.82,107.99,107.29,107.66,53800.0,80.1342,80.2605,79.7403,80.0153,53800.0
2017-02-09 10:00:00,107.7,107.96,107.16,107.16,25388.0,80.045,80.2382,79.6436,79.6436,25388.0
2017-02-09 10:30:00,107.16,107.44,106.66,107.27,48987.0,79.6436,79.8517,79.272,79.7254,48987.0
2017-02-09 11:00:00,107.24,107.24,106.75,106.82,36414.0,79.7031,79.7031,79.3389,79.3909,36414.0
2017-02-09 11:30:00,106.82,107.0,106.76,106.98,21720.0,79.3909,79.5247,79.3464,79.5099,21720.0
2017-02-09 12:00:00,106.93,107.18,106.85,107.02,32900.0,79.4727,79.6585,79.4132,79.5396,32900.0
2017-02-09 12:30:00,107.04,107.63,107.01,107.6,14091.0,79.5545,79.993,79.5322,79.9707,14091.0
2017-02-09 13:00:00,107.6,107.87,107.42,107.81,30874.0,79.9707,80.1713,79.8369,80.1267,30874.0
2017-02-09 13:30:00,107.84,107.93,107.75,107.82,20650.0,80.149,80.2159,80.0821,80.1342,20650.0
2017-02-09 14:00:00,107.83,108.13,107.78,108.05,40545.0,80.1416,80.3646,80.1044,80.3051,40545.0
2017-02-09 14:30:00,108.08,108.18,108.0,108.01,26971.0,80.3274,80.4017,80.2679,80.2754,26971.0
2017-02-09 15:00:00,108.01,108.08,107.82,107.96,33206.0,80.2754,80.3274,80.1342,80.2382,33206.0
2017-02-09 15:30:00,107.95,108.02,107.72,107.78,87154.0,80.2308,80.2828,80.0598,80.1044,87154.0
2017-02-10 09:30:00,107.72,107.96,107.48,107.48,22123.0,80.0598,80.2382,79.8815,79.8815,22123.0
2017-02-10 10:00:00,107.48,107.51,106.89,106.9,30819.0,79.8815,79.9038,79.443,79.4504,30819.0
2017-02-10 10:30:00,106.9,107.33,106.85,107.13,88626.0,79.4504,79.77,79.4132,79.6213,88626.0
2017-02-10 11:00:00,107.1,107.14,106.93,106.97,67145.0,79.599,79.6288,79.4727,79.5024,67145.0
2017-02-10 11:30:00,106.98,107.51,106.97,107.44,100058.0,79.5099,79.9038,79.5024,79.8517,100058.0
2017-02-10 12:00:00,107.44,107.51,107.32,107.45,27672.0,79.8517,79.9038,79.7626,79.8592,27672.0
2017-02-10 12:30:00,107.44,107.66,107.4,107.63,20058.0,79.8517,80.0153,79.822,79.993,20058.0
2017-02-10 13:00:00,107.64,107.83,107.57,107.81,20227.0,80.0004,80.1416,79.9484,80.1267,20227.0
2017-02-10 13:30:00,107.82,108.08,107.82,108.08,24940.0,80.1342,80.3274,80.1342,80.3274,24940.0
2017-02-10 14:00:00,108.07,108.07,106.9,106.92,232446.0,80.32,80.32,79.4504,79.4653,232446.0
2017-02-10 14:30:00,106.96,107.02,106.18,106.93,526530.0,79.495,79.5396,78.9153,79.4727,526530.0
2017-02-10 15:00:00,106.93,107.27,106.93,107.15,102897.0,79.4727,79.7254,79.4727,79.6362,102897.0
2017-02-10 15:30:00,107.15,107.27,106.99,107.19,241259.0,79.6362,79.7254,79.5173,79.6659,241259.0
2017-02-13 09:30:00,107.65,107.97,107.08,107.35,80591.0,80.0078,80.2457,79.5842,79.7849,80591.0
2017-02-13 10:00:00,107.37,107.39,107.01,107.13,41373.0,79.7997,79.8146,79.5322,79.6213,41373.0
2017-02-13 10:30:00,107.07,107.38,107.0,107.31,43904.0,79.5768,79.8072,79.5247,79.7551,43904.0
2017-02-13 11:00:00,107.31,107.49,107.21,107.31,111097.0,79.7551,79.8889,79.6808,79.7551,111097.0
2017-02-13 11:30:00,107.3,107.57,107.22,107.52,91482.0,79.7477,79.9484,79.6882,79.9112,91482.0
2017-02-13 12:00:00,107.51,107.64,107.4,107.57,51811.0,79.9038,80.0004,79.822,79.9484,51811.0
2017-02-13 12:30:00,107.57,107.7,107.47,107.7,68357.0,79.9484,80.045,79.874,80.045,68357.0
2017-02-13 13:00:00,107.66,107.82,107.59,107.71,58887.0,80.0153,80.1342,79.9632,80.0524,58887.0
2017-02-13 13:30:00,107.75,107.75,107.57,107.59,18986.0,80.0821,80.0821,79.9484,79.9632,18986.0
2017-02-13 14:00:00,107.63,107.68,107.56,107.65,18088.0,79.993,80.0301,79.9409,80.0078,18088.0
2017-02-13 14:30:00,107.66,107.73,107.51,107.54,38316.0,80.0153,80.0673,79.9038,79.9261,38316.0
2017-02-13 15:00:00,107.55,107.55,107.33,107.52,59560.0,79.9335,79.9335,79.77,79.9112,59560.0
2017-02-13 15:30:00,107.52,107.52,107.18,107.24,179189.0,79.9112,79.9112,79.6585,79.7031,179189.0
2017-02-14 09:30:00,107.2,107.2,105.99,106.11,118391.0,79.6734,79.6734,78.7741,78.8633,118391.0
2017-02-14 10:00:00,106.14,106.16,105.5,105.75,144536.0,78.8856,78.9004,78.4099,78.5957,144536.0
2017-02-14 10:30:00,105.74,105.79,105.21,105.49,61610.0,78.5883,78.6254,78.1944,78.4025,61610.0
2017-02-14 11:00:00,105.51,105.66,105.38,105.57,71146.0,78.4173,78.5288,78.3207,78.4619,71146.0
2017-02-14 11:30:00,105.56,105.94,105.45,105.48,58833.0,78.4545,78.7369,78.3727,78.395,58833.0
2017-02-14 12:00:00,105.48,105.55,105.34,105.44,190373.0,78.395,78.4471,78.291,78.3653,190373.0
2017-02-14 12:30:00,105.43,105.54,105.05,105.09,96867.0,78.3579,78.4396,78.0754,78.1052,96867.0
2017-02-14 13:00:00,105.09,105.39,105.01,105.28,92130.0,78.1052,78.3281,78.0457,78.2464,92130.0
2017-02-14 13:30:00,105.28,105.5,105.16,105.46,77287.0,78.2464,78.4099,78.1572,78.3802,77287.0
2017-02-14 14:00:00,105.45,106.03,105.42,105.51,76901.0,78.3727,78.8038,78.3504,78.4173,76901.0
2017-02-14 14:30:00,105.54,105.55,105.21,105.21,92072.0,78.4396,78.4471,78.1944,78.1944,92072.0
2017-02-14 15:00:00,105.22,105.39,105.0,105.3,138092.0,78.2018,78.3281,78.0383,78.2613,138092.0
2017-02-14 15:30:00,105.3,105.45,105.19,105.28,314918.0,78.2613,78.3727,78.1795,78.2464,314918.0
2017-02-15 09:30:00,104.86,104.86,103.44,103.87,166778.0,77.9342,77.9342,76.8789,77.1984,166778.0
2017-02-15 10:00:00,103.88,104.57,103.6,104.27,200546.0,77.2059,77.7187,76.9978,77.4957,200546.0
2017-02-15 10:30:00,104.24,104.48,104.18,104.33,97264.0,77.4734,77.6518,77.4288,77.5403,97264.0
2017-02-15 11:00:00,104.3,104.32,103.95,104.08,61341.0,77.518,77.5329,77.2579,77.3545,61341.0
2017-02-15 11:30:00,104.13,104.23,103.91,104.03,144283.0,77.3917,77.466,77.2282,77.3174,144283.0
2017-02-15 12:00:00,104.08,104.16,104.0,104.14,84747.0,77.3545,77.414,77.2951,77.3991,84747.0
2017-02-15 12:30:00,104.13,104.4,104.06,104.3,150928.0,77.3917,77.5924,77.3397,77.518,150928.0
2017-02-15 13:00:00,104.3,104.34,104.12,104.24,133937.0,77.518,77.5478,77.3842,77.4734,133937.0
2017-02-15 13:30:00,104.24,104.31,104.18,104.22,144093.0,77.4734,77.5255,77.4288,77.4586,144093.0
2017-02-15 14:00:00,104.22,104.42,104.15,104.34,282629.0,77.4586,77.6072,77.4065,77.5478,282629.0
2017-02-15 14:30:00,104.32,104.55,104.24,104.33,268860.0,77.5329,77.7038,77.4734,77.5403,268860.0
2017-02-15 15:00:00,104.33,104.56,104.2,104.53,191314.0,77.5403,77.7113,77.4437,77.689,191314.0
2017-02-15 15:30:00,104.52,104.56,104.23,104.39,290433.0,77.6815,77.7113,77.466,77.5849,290433.0
2017-02-16 09:30:00,104.74,105.59,104.46,105.48,81546.0,77.845,78.4768,77.6369,78.395,81546.0
2017-02-16 10:00:00,105.45,105.48,104.91,104.98,72224.0,78.3727,78.395,77.9714,78.0234,72224.0
2017-02-16 10:30:00,105.0,105.04,104.79,104.9,72381.0,78.0383,78.068,77.8822,77.964,72381.0
2017-02-16 11:00:00,104.89,105.04,104.71,105.0,131576.0,77.9565,78.068,77.8227,78.0383,131576.0
2017-02-16 11:30:00,105.0,105.07,104.92,104.96,59682.0,78.0383,78.0903,77.9788,78.0086,59682.0
2017-02-16 12:00:00,104.96,105.0,104.54,104.54,104463.0,78.0086,78.0383,77.6964,77.6964,104463.0
2017-02-16 12:30:00,104.59,104.62,104.32,104.32,80080.0,77.7336,77.7559,77.5329,77.5329,80080.0
2017-02-16 13:00:00,104.33,104.37,103.94,103.95,84770.0,77.5403,77.5701,77.2505,77.2579,84770.0
2017-02-16 13:30:00,103.95,104.13,103.82,103.95,99133.0,77.2579,77.3917,77.1613,77.2579,99133.0
2017-02-16 14:00:00,103.98,104.06,103.41,103.9,158944.0,77.2802,77.3397,76.8566,77.2207,158944.0
2017-02-16 14:30:00,103.9,103.92,103.5,103.59,106420.0,77.2207,77.2356,76.9235,76.9903,106420.0
2017-02-16 15:00:00,103.59,103.66,103.41,103.55,155753.0,76.9903,77.0424,76.8566,76.9606,155753.0
2017-02-16 15:30:00,103.59,103.69,102.82,103.11,628073.0,76.9903,77.0647,76.4181,76.6336,628073.0
2017-02-17 09:30:00,104.98,106.0,103.5,104.91,404240.0,78.0234,78.7815,76.9235,77.9714,404240.0
2017-02-17 10:00:00,104.92,105.15,104.5,105.1,320897.0,77.9788,78.1498,77.6667,78.1126,320897.0
2017-02-17 10:30:00,105.07,105.08,103.96,104.14,102758.0,78.0903,78.0977,77.2653,77.3991,102758.0
2017-02-17 11:00:00,104.14,104.14,102.55,102.87,183302.0,77.3991,77.3991,76.2174,76.4552,183302.0
2017-02-17 11:30:00,102.86,102.99,102.0,102.21,124491.0,76.4478,76.5444,75.8086,75.9647,124491.0
2017-02-17 12:00:00,102.21,102.43,101.7,102.24,108554.0,75.9647,76.1282,75.5857,75.987,108554.0
2017-02-17 12:30:00,102.22,102.93,102.09,102.77,88459.0,75.9721,76.4998,75.8755,76.3809,88459.0
2017-02-17 13:00:00,102.74,103.4,102.68,103.38,54824.0,76.3586,76.8491,76.314,76.8343,54824.0
2017-02-17 13:30:00,103.35,103.73,103.29,103.68,54588.0,76.812,77.0944,76.7674,77.0572,54588.0
2017-02-17 14:00:00,103.69,104.0,103.69,103.81,113203.0,77.0647,77.2951,77.0647,77.1538,113203.0
2017-02-17 14:30:00,103.78,103.91,103.4,103.91,64546.0,77.1316,77.2282,76.8491,77.2282,64546.0
2017-02-17 15:00:00,103.92,104.07,103.68,104.05,80244.0,77.2356,77.3471,77.0572,77.3322,80244.0
2017-02-17 15:30:00,104.05,104.29,103.95,104.15,300238.0,77.3322,77.5106,77.2579,77.4065,300238.0
2017-02-21 09:30:00,104.15,104.46,103.88,104.35,116314.0,77.4065,77.6369,77.2059,77.5552,116314.0
2017-02-21 10:00:00,104.35,104.73,104.28,104.43,84862.0,77.5552,77.8376,77.5032,77.6146,84862.0
2017-02-21 10:30:00,104.37,104.62,104.36,104.53,123765.0,77.5701,77.7559,77.5626,77.689,123765.0
2017-02-21 11:00:00,104.51,104.6,104.41,104.45,92044.0,77.6741,77.741,77.5998,77.6295,92044.0
2017-02-21 11:30:00,104.43,104.53,104.26,104.51,53800.0,77.6146,77.689,77.4883,77.6741,53800.0
2017-02-21 12:00:00,104.53,104.53,104.42,104.44,38339.0,77.689,77.689,77.6072,77.6221,38339.0
2017-02-21 12:30:00,104.44,104.56,104.34,104.46,122035.0,77.6221,77.7113,77.5478,77.6369,122035.0
2017-02-21 13:00:00,104.46,104.7,104.42,104.69,63540.0,77.6369,77.8153,77.6072,77.8079,63540.0
2017-02-21 13:30:00,104.69,104.97,104.56,104.8,54433.0,77.8079,78.016,77.7113,77.8896,54433.0
2017-02-21 14:00:00,104.8,104.93,104.73,104.92,58300.0,77.8896,77.9863,77.8376,77.9788,58300.0
2017-02-21 14:30:00,104.91,104.91,104.75,104.76,60212.0,77.9714,77.9714,77.8525,77.8599,60212.0
2017-02-21 15:00:00,104.77,104.84,104.7,104.72,122406.0,77.8673,77.9194,77.8153,77.8302,122406.0
2017-02-21 15:30:00,104.72,104.83,104.69,104.71,183754.0,77.8302,77.9119,77.8079,77.8227,183754.0
2017-02-22 09:30:00,104.61,105.8,104.61,105.8,54672.0,77.7484,78.6329,77.7484,78.6329,54672.0
2017-02-22 10:00:00,105.74,105.74,104.92,105.0,41491.0,78.5883,78.5883,77.9788,78.0383,41491.0
2017-02-22 10:30:00,105.01,105.02,104.51,104.54,46347.0,78.0457,78.0531,77.6741,77.6964,46347.0
2017-02-22 11:00:00,104.52,104.64,104.25,104.25,48375.0,77.6815,77.7707,77.4809,77.4809,48375.0
2017-02-22 11:30:00,104.28,104.29,103.95,103.99,32708.0,77.5032,77.5106,77.2579,77.2876,32708.0
2017-02-22 12:00:00,103.99,104.02,103.86,104.0,32206.0,77.2876,77.3099,77.191,77.2951,32206.0
2017-02-22 12:30:00,104.02,104.05,103.61,103.86,29928.0,77.3099,77.3322,77.0052,77.191,29928.0
2017-02-22 13:00:00,103.92,103.94,103.45,103.62,83548.0,77.2356,77.2505,76.8863,77.0126,83548.0
2017-02-22 13:30:00,103.63,103.64,103.23,103.43,60023.0,77.0201,77.0275,76.7228,76.8714,60023.0
2017-02-22 14:00:00,103.39,103.91,103.31,103.62,63551.0,76.8417,77.2282,76.7822,77.0126,63551.0
2017-02-22 14:30:00,103.62,103.62,103.33,103.36,81604.0,77.0126,77.0126,76.7971,76.8194,81604.0
2017-02-22 15:00:00,103.36,103.7,103.36,103.49,138090.0,76.8194,77.0721,76.8194,76.916,138090.0
2017-02-22 15:30:00,103.48,103.75,103.48,103.7,246523.0,76.9086,77.1093,76.9086,77.0721,246523.0
2017-02-23 09:30:00,104.1,104.93,103.54,104.89,89849.0,77.3694,77.9863,76.9532,77.9565,89849.0
2017-02-23 10:00:00,104.99,105.27,103.96,103.96,63507.0,78.0309,78.239,77.2653,77.2653,63507.0
2017-02-23 10:30:00,103.95,104.32,103.78,104.31,56396.0,77.2579,77.5329,77.1316,77.5255,56396.0
2017-02-23 11:00:00,104.31,104.31,103.84,103.95,52784.0,77.5255,77.5255,77.1761,77.2579,52784.0
2017-02-23 11:30:00,103.95,104.44,103.91,104.43,61348.0,77.2579,77.6221,77.2282,77.6146,61348.0
2017-02-23 12:00:00,104.42,104.82,104.4,104.76,45476.0,77.6072,77.9045,77.5924,77.8599,45476.0
2017-02-23 12:30:00,104.74,105.31,104.71,105.19,86940.0,77.845,78.2687,77.8227,78.1795,86940.0
2017-02-23 13:00:00,105.23,105.49,105.11,105.33,60909.0,78.2092,78.4025,78.12,78.2835,60909.0
2017-02-23 13:30:00,105.34,105.4,104.95,105.05,64393.0,78.291,78.3356,78.0011,78.0754,64393.0
2017-02-23 14:00:00,105.09,105.59,105.06,105.59,38642.0,78.1052,78.4768,78.0829,78.4768,38642.0
2017-02-23 14:30:00,105.61,105.89,105.47,105.89,73107.0,78.4916,78.6998,78.3876,78.6998,73107.0
2017-02-23 15:00:00,105.92,106.05,105.77,105.87,64222.0,78.722,78.8187,78.6106,78.6849,64222.0
2017-02-23 15:30:00,105.86,106.07,105.71,105.82,226024.0,78.6775,78.8335,78.566,78.6477,226024.0
2017-02-24 09:30:00,105.97,107.13,105.55,107.04,100679.0,78.7592,79.6213,78.4471,79.5545,100679.0
2017-02-24 10:00:00,107.02,107.56,106.9,107.14,56951.0,79.5396,79.9409,79.4504,79.6288,56951.0
2017-02-24 10:30:00,107.09,107.81,106.94,107.78,44489.0,79.5916,80.1267,79.4801,80.1044,44489.0
2017-02-24 11:00:00,107.77,108.02,107.58,107.58,63118.0,80.097,80.2828,79.9558,79.9558,63118.0
2017-02-24 11:30:00,107.58,107.88,107.45,107.69,71551.0,79.9558,80.1788,79.8592,80.0376,71551.0
2017-02-24 12:00:00,107.68,108.0,107.53,107.9,44284.0,80.0301,80.2679,79.9186,80.1936,44284.0
2017-02-24 12:30:00,107.88,107.97,107.7,107.97,36475.0,80.1788,80.2457,80.045,80.2457,36475.0
2017-02-24 13:00:00,107.97,108.1,107.79,107.82,56674.0,80.2457,80.3423,80.1119,80.1342,56674.0
2017-02-24 13:30:00,107.84,107.87,107.58,107.79,35500.0,80.149,80.1713,79.9558,80.1119,35500.0
2017-02-24 14:00:00,107.78,107.93,107.74,107.92,125333.0,80.1044,80.2159,80.0747,80.2085,125333.0
2017-02-24 14:30:00,107.88,108.08,107.82,108.04,65219.0,80.1788,80.3274,80.1342,80.2977,65219.0
2017-02-24 15:00:00,108.03,108.41,108.03,108.33,190968.0,80.2902,80.5727,80.2902,80.5132,190968.0
2017-02-24 15:30:00,108.32,108.32,107.7,107.82,224476.0,80.5058,80.5058,80.045,80.1342,224476.0
2017-02-27 09:30:00,108.03,108.44,107.61,107.89,72549.0,80.2902,80.595,79.9781,80.1862,72549.0
2017-02-27 10:00:00,107.89,108.2,107.62,108.17,28745.0,80.1862,80.4166,79.9855,80.3943,28745.0
2017-02-27 10:30:00,108.17,108.36,107.92,108.28,30625.0,80.3943,80.5355,80.2085,80.4761,30625.0
2017-02-27 11:00:00,108.27,108.31,107.98,108.18,32423.0,80.4686,80.4983,80.2531,80.4017,32423.0
2017-02-27 11:30:00,108.15,108.16,107.91,107.94,33135.0,80.3794,80.3869,80.2011,80.2234,33135.0
2017-02-27 12:00:00,107.9,108.07,107.79,107.87,41865.0,80.1936,80.32,80.1119,80.1713,41865.0
2017-02-27 12:30:00,107.86,107.87,107.66,107.8,14401.0,80.1639,80.1713,80.0153,80.1193,14401.0
2017-02-27 13:00:00,107.81,107.87,107.74,107.75,16760.0,80.1267,80.1713,80.0747,80.0821,16760.0
2017-02-27 13:30:00,107.75,107.8,107.51,107.57,20841.0,80.0821,80.1193,79.9038,79.9484,20841.0
2017-02-27 14:00:00,107.56,107.61,107.47,107.47,15778.0,79.9409,79.9781,79.874,79.874,15778.0
2017-02-27 14:30:00,107.49,107.65,107.49,107.61,29702.0,79.8889,80.0078,79.8889,79.9781,29702.0
2017-02-27 15:00:00,107.63,107.92,107.59,107.74,27999.0,79.993,80.2085,79.9632,80.0747,27999.0
2017-02-27 15:30:00,107.76,107.79,107.46,107.61,76767.0,80.0896,80.1119,79.8666,79.9781,76767.0
2017-02-28 09:30:00,107.63,108.21,106.87,108.19,81581.0,79.993,80.424,79.4281,80.4092,81581.0
2017-02-28 10:00:00,108.34,108.4,108.05,108.18,44870.0,80.5206,80.5652,80.3051,80.4017,44870.0
2017-02-28 10:30:00,108.16,108.27,108.08,108.1,26162.0,80.3869,80.4686,80.3274,80.3423,26162.0
2017-02-28 11:00:00,108.12,108.13,107.73,107.76,26204.0,80.3571,80.3646,80.0673,80.0896,26204.0
2017-02-28 11:30:00,107.77,108.05,107.72,108.05,26021.0,80.097,80.3051,80.0598,80.3051,26021.0
2017-02-28 12:00:00,108.03,108.38,108.03,108.08,27679.0,80.2902,80.5504,80.2902,80.3274,27679.0
2017-02-28 12:30:00,108.08,108.08,107.76,107.76,15769.0,80.3274,80.3274,80.0896,80.0896,15769.0
2017-02-28 13:00:00,107.76,108.04,107.76,107.89,24836.0,80.0896,80.2977,80.0896,80.1862,24836.0
2017-02-28 13:30:00,107.89,108.09,107.85,108.05,21927.0,80.1862,80.3348,80.1565,80.3051,21927.0
2017-02-28 14:00:00,108.05,108.37,108.04,108.25,40403.0,80.3051,80.5429,80.2977,80.4538,40403.0
2017-02-28 14:30:00,108.25,108.43,108.25,108.31,39036.0,80.4538,80.5875,80.4538,80.4983,39036.0
2017-02-28 15:00:00,108.3,108.3,107.81,107.83,62059.0,80.4909,80.4909,80.1267,80.1416,62059.0
2017-02-28 15:30:00,107.83,108.21,107.79,108.04,160122.0,80.1416,80.424,80.1119,80.2977,160122.0
2017-03-01 09:30:00,107.43,107.89,106.27,107.02,98888.0,79.8443,80.1862,78.9822,79.5396,98888.0
2017-03-01 10:00:00,107.07,107.3,106.67,106.82,38203.0,79.5768,79.7477,79.2795,79.3909,38203.0
2017-03-01 10:30:00,106.92,107.02,106.58,106.64,49499.0,79.4653,79.5396,79.2126,79.2572,49499.0
2017-03-01 11:00:00,106.66,107.08,106.58,106.96,44110.0,79.272,79.5842,79.2126,79.495,44110.0
2017-03-01 11:30:00,106.91,107.43,106.88,107.3,38847.0,79.4578,79.8443,79.4355,79.7477,38847.0
2017-03-01 12:00:00,107.36,108.27,107.35,108.22,73510.0,79.7923,80.4686,79.7849,80.4315,73510.0
2017-03-01 12:30:00,108.22,108.35,108.06,108.09,40016.0,80.4315,80.5281,80.3125,80.3348,40016.0
2017-03-01 13:00:00,108.11,108.36,107.99,108.34,26647.0,80.3497,80.5355,80.2605,80.5206,26647.0
2017-03-01 13:30:00,108.34,108.34,107.99,108.04,29308.0,80.5206,80.5206,80.2605,80.2977,29308.0
2017-03-01 14:00:00,108.06,108.3,107.99,108.26,33736.0,80.3125,80.4909,80.2605,80.4612,33736.0
2017-03-01 14:30:00,108.24,108.39,108.01,108.15,30777.0,80.4463,80.5578,80.2754,80.3794,30777.0
2017-03-01 15:00:00,108.14,108.55,108.13,108.36,107159.0,80.372,80.6767,80.3646,80.5355,107159.0
2017-03-01 15:30:00,108.34,108.35,107.89,108.05,111098.0,80.5206,80.5281,80.1862,80.3051,111098.0
2017-03-02 09:30:00,107.99,108.37,107.0,108.1,56664.0,80.2605,80.5429,79.5247,80.3423,56664.0
2017-03-02 10:00:00,108.05,108.63,108.01,108.47,56563.0,80.3051,80.7362,80.2754,80.6173,56563.0
2017-03-02 10:30:00,108.44,108.58,107.74,107.77,53694.0,80.595,80.699,80.0747,80.097,53694.0
2017-03-02 11:00:00,107.78,107.8,107.39,107.46,32952.0,80.1044,80.1193,79.8146,79.8666,32952.0
2017-03-02 11:30:00,107.46,107.5,107.19,107.2,25330.0,79.8666,79.8963,79.6659,79.6734,25330.0
2017-03-02 12:00:00,107.19,107.28,106.91,106.99,28993.0,79.6659,79.7328,79.4578,79.5173,28993.0
2017-03-02 12:30:00,107.0,107.03,106.78,106.85,24409.0,79.5247,79.547,79.3612,79.4132,24409.0
2017-03-02 13:00:00,106.88,106.96,106.74,106.74,14857.0,79.4355,79.495,79.3315,79.3315,14857.0
2017-03-02 13:30:00,106.75,106.75,106.49,106.54,39076.0,79.3389,79.3389,79.1457,79.1828,39076.0
2017-03-02 14:00:00,106.49,107.1,106.44,107.1,48163.0,79.1457,79.599,79.1085,79.599,48163.0
2017-03-02 14:30:00,107.03,107.38,106.98,107.37,24714.0,79.547,79.8072,79.5099,79.7997,24714.0
2017-03-02 15:00:00,107.36,107.82,107.27,107.27,116908.0,79.7923,80.1342,79.7254,79.7254,116908.0
2017-03-02 15:30:00,107.27,107.49,107.2,107.35,156795.0,79.7254,79.8889,79.6734,79.7849,156795.0
2017-03-03 09:30:00,107.18,107.35,106.65,107.25,43653.0,79.6585,79.7849,79.2646,79.7105,43653.0
2017-03-03 10:00:00,107.28,107.69,107.17,107.39,25654.0,79.7328,80.0376,79.6511,79.8146,25654.0
2017-03-03 10:30:00,107.36,107.72,107.35,107.47,22536.0,79.7923,80.0598,79.7849,79.874,22536.0
2017-03-03 11:00:00,107.46,107.48,106.83,107.03,26760.0,79.8666,79.8815,79.3984,79.547,26760.0
2017-03-03 11:30:00,107.04,107.33,106.98,107.22,34274.0,79.5545,79.77,79.5099,79.6882,34274.0
2017-03-03 12:00:00,107.24,107.29,107.18,107.24,25401.0,79.7031,79.7403,79.6585,79.7031,25401.0
2017-03-03 12:30:00,107.24,107.64,107.24,107.58,28689.0,79.7031,80.0004,79.7031,79.9558,28689.0
2017-03-03 13:00:00,107.59,107.72,107.08,107.12,48128.0,79.9632,80.0598,79.5842,79.6139,48128.0
2017-03-03 13:30:00,107.14,107.68,107.09,107.63,27338.0,79.6288,80.0301,79.5916,79.993,27338.0
2017-03-03 14:00:00,107.63,107.8,107.63,107.75,28749.0,79.993,80.1193,79.993,80.0821,28749.0
2017-03-03 14:30:00,107.74,108.15,107.74,108.11,42023.0,80.0747,80.3794,80.0747,80.3497,42023.0
2017-03-03 15:00:00,108.1,108.54,108.09,108.53,67154.0,80.3423,80.6693,80.3348,80.6619,67154.0
2017-03-03 15:30:00,108.5,108.53,108.18,108.33,149653.0,80.6396,80.6619,80.4017,80.5132,149653.0
2017-03-06 09:30:00,108.0,108.16,107.07,107.65,72232.0,80.2679,80.3869,79.5768,80.0078,72232.0
2017-03-06 10:00:00,107.73,107.98,107.61,107.78,33222.0,80.0673,80.2531,79.9781,80.1044,33222.0
2017-03-06 10:30:00,107.75,107.76,107.05,107.11,35107.0,80.0821,80.0896,79.5619,79.6065,35107.0
2017-03-06 11:00:00,107.08,107.44,106.94,107.33,35604.0,79.5842,79.8517,79.4801,79.77,35604.0
2017-03-06 11:30:00,107.32,107.51,107.31,107.38,26302.0,79.7626,79.9038,79.7551,79.8072,26302.0
2017-03-06 12:00:00,107.4,107.58,107.37,107.39,20077.0,79.822,79.9558,79.7997,79.8146,20077.0
2017-03-06 12:30:00,107.41,107.64,107.39,107.54,16375.0,79.8294,80.0004,79.8146,79.9261,16375.0
2017-03-06 13:00:00,107.57,107.7,107.51,107.59,15061.0,79.9484,80.045,79.9038,79.9632,15061.0
2017-03-06 13:30:00,107.61,107.61,107.31,107.33,22631.0,79.9781,79.9781,79.7551,79.77,22631.0
2017-03-06 14:00:00,107.3,107.4,107.08,107.3,32247.0,79.7477,79.822,79.5842,79.7477,32247.0
2017-03-06 14:30:00,107.3,107.33,107.22,107.28,22686.0,79.7477,79.77,79.6882,79.7328,22686.0
2017-03-06 15:00:00,107.27,107.5,107.15,107.43,31274.0,79.7254,79.8963,79.6362,79.8443,31274.0
2017-03-06 15:30:00,107.43,107.91,107.33,107.71,96470.0,79.8443,80.2011,79.77,80.0524,96470.0
2017-03-07 09:30:00,107.25,108.11,107.25,107.88,41401.0,79.7105,80.3497,79.7105,80.1788,41401.0
2017-03-07 10:00:00,107.86,108.22,107.37,107.91,46420.0,80.1639,80.4315,79.7997,80.2011,46420.0
2017-03-07 10:30:00,107.89,108.0,107.37,107.49,26467.0,80.1862,80.2679,79.7997,79.8889,26467.0
2017-03-07 11:00:00,107.45,107.45,107.0,107.0,53386.0,79.8592,79.8592,79.5247,79.5247,53386.0
2017-03-07 11:30:00,107.09,107.13,106.85,107.13,19070.0,79.5916,79.6213,79.4132,79.6213,19070.0
2017-03-07 12:00:00,107.15,107.18,106.95,107.14,16196.0,79.6362,79.6585,79.4876,79.6288,16196.0
2017-03-07 12:30:00,107.17,107.23,107.04,107.18,14185.0,79.6511,79.6957,79.5545,79.6585,14185.0
2017-03-07 13:00:00,107.18,107.36,107.14,107.28,19791.0,79.6585,79.7923,79.6288,79.7328,19791.0
2017-03-07 13:30:00,107.28,107.28,106.93,106.94,17240.0,79.7328,79.7328,79.4727,79.4801,17240.0
2017-03-07 14:00:00,106.94,107.14,106.93,107.02,19216.0,79.4801,79.6288,79.4727,79.5396,19216.0
2017-03-07 14:30:00,106.97,107.32,106.92,107.18,25647.0,79.5024,79.7626,79.4653,79.6585,25647.0
2017-03-07 15:00:00,107.2,107.5,107.17,107.49,33918.0,79.6734,79.8963,79.6511,79.8889,33918.0
2017-03-07 15:30:00,107.49,107.52,107.24,107.48,71021.0,79.8889,79.9112,79.7031,79.8815,71021.0
2017-03-08 09:30:00,107.21,107.21,105.26,105.59,252207.0,79.6808,79.6808,78.2315,78.4768,252207.0
2017-03-08 10:00:00,105.6,105.71,104.93,105.2,159724.0,78.4842,78.566,77.9863,78.1869,159724.0
2017-03-08 10:30:00,105.18,105.58,104.96,105.49,90156.0,78.1721,78.4694,78.0086,78.4025,90156.0
2017-03-08 11:00:00,105.51,105.53,105.08,105.24,71179.0,78.4173,78.4322,78.0977,78.2167,71179.0
2017-03-08 11:30:00,105.24,105.39,105.05,105.26,39653.0,78.2167,78.3281,78.0754,78.2315,39653.0
2017-03-08 12:00:00,105.24,105.36,105.1,105.2,104369.0,78.2167,78.3058,78.1126,78.1869,104369.0
2017-03-08 12:30:00,105.18,105.23,104.72,104.84,52691.0,78.1721,78.2092,77.8302,77.9194,52691.0
2017-03-08 13:00:00,104.83,105.4,104.77,105.34,52994.0,77.9119,78.3356,77.8673,78.291,52994.0
2017-03-08 13:30:00,105.34,105.5,105.22,105.33,57464.0,78.291,78.4099,78.2018,78.2835,57464.0
2017-03-08 14:00:00,105.33,105.56,105.22,105.26,94612.0,78.2835,78.4545,78.2018,78.2315,94612.0
2017-03-08 14:30:00,105.26,105.35,104.9,104.93,106421.0,78.2315,78.2984,77.964,77.9863,106421.0
2017-03-08 15:00:00,104.98,105.09,104.75,104.91,133882.0,78.0234,78.1052,77.8525,77.9714,133882.0
2017-03-08 15:30:00,104.93,104.94,104.29,104.38,171918.0,77.9863,77.9937,77.5106,77.5775,171918.0
2017-03-09 09:30:00,104.31,104.37,103.24,104.03,162556.0,77.5255,77.5701,76.7302,77.3174,162556.0
2017-03-09 10:00:00,104.03,104.81,103.88,104.19,298047.0,77.3174,77.8971,77.2059,77.4363,298047.0
2017-03-09 10:30:00,104.16,104.62,104.14,104.15,84491.0,77.414,77.7559,77.3991,77.4065,84491.0
2017-03-09 11:00:00,104.15,104.77,104.08,104.73,32386.0,77.4065,77.8673,77.3545,77.8376,32386.0
2017-03-09 11:30:00,104.71,104.74,104.38,104.57,68222.0,77.8227,77.845,77.5775,77.7187,68222.0
2017-03-09 12:00:00,104.54,104.95,104.48,104.69,57268.0,77.6964,78.0011,77.6518,77.8079,57268.0
2017-03-09 12:30:00,104.69,104.87,104.65,104.77,49409.0,77.8079,77.9417,77.7782,77.8673,49409.0
2017-03-09 13:00:00,104.76,104.88,104.59,104.59,22294.0,77.8599,77.9491,77.7336,77.7336,22294.0
2017-03-09 13:30:00,104.59,104.68,103.9,103.92,43054.0,77.7336,77.8005,77.2207,77.2356,43054.0
2017-03-09 14:00:00,103.94,103.95,103.41,103.55,50482.0,77.2505,77.2579,76.8566,76.9606,50482.0
2017-03-09 14:30:00,103.55,103.78,103.49,103.73,46054.0,76.9606,77.1316,76.916,77.0944,46054.0
2017-03-09 15:00:00,103.72,104.07,103.72,104.07,51958.0,77.087,77.3471,77.087,77.3471,51958.0
2017-03-09 15:30:00,104.06,104.26,103.93,103.99,178709.0,77.3397,77.4883,77.243,77.2876,178709.0
2017-03-10 09:30:00,104.79,105.88,104.68,104.82,98821.0,77.8822,78.6923,77.8005,77.9045,98821.0
2017-03-10 10:00:00,104.82,104.88,103.98,104.21,35410.0,77.9045,77.9491,77.2802,77.4511,35410.0
2017-03-10 10:30:00,104.23,104.28,103.74,103.88,30587.0,77.466,77.5032,77.1018,77.2059,30587.0
2017-03-10 11:00:00,103.86,104.03,103.59,103.84,38218.0,77.191,77.3174,76.9903,77.1761,38218.0
2017-03-10 11:30:00,103.85,104.42,103.76,104.36,45723.0,77.1836,77.6072,77.1167,77.5626,45723.0
2017-03-10 12:00:00,104.25,104.46,104.04,104.08,33458.0,77.4809,77.6369,77.3248,77.3545,33458.0
2017-03-10 12:30:00,104.07,104.15,103.97,104.03,26784.0,77.3471,77.4065,77.2728,77.3174,26784.0
2017-03-10 13:00:00,104.03,104.03,103.65,103.8,23464.0,77.3174,77.3174,77.0349,77.1464,23464.0
2017-03-10 13:30:00,103.83,103.85,103.39,103.49,21918.0,77.1687,77.1836,76.8417,76.916,21918.0
2017-03-10 14:00:00,103.47,103.75,103.47,103.64,27022.0,76.9012,77.1093,76.9012,77.0275,27022.0
2017-03-10 14:30:00,103.63,103.8,103.59,103.74,25462.0,77.0201,77.1464,76.9903,77.1018,25462.0
2017-03-10 15:00:00,103.72,103.96,103.7,103.89,58532.0,77.087,77.2653,77.0721,77.2133,58532.0
2017-03-10 15:30:00,103.89,103.91,103.74,103.9,166447.0,77.2133,77.2282,77.1018,77.2207,166447.0
2017-03-13 09:30:00,103.33,103.49,101.85,102.4,124549.0,77.4894,77.6094,76.3796,76.792,124549.0
2017-03-13 10:00:00,102.4,103.1,102.4,102.99,69281.0,76.792,77.317,76.792,77.2345,69281.0
2017-03-13 10:30:00,102.99,103.0,102.02,102.2,80266.0,77.2345,77.242,76.507,76.642,80266.0
2017-03-13 11:00:00,102.17,102.56,102.0,102.47,74875.0,76.6195,76.912,76.492,76.8445,74875.0
2017-03-13 11:30:00,102.45,103.04,102.31,102.98,67105.0,76.8295,77.272,76.7245,77.227,67105.0
2017-03-13 12:00:00,102.98,102.98,102.56,102.74,52774.0,77.227,77.227,76.912,77.047,52774.0
2017-03-13 12:30:00,102.75,102.98,102.75,102.98,23086.0,77.0545,77.227,77.0545,77.227,23086.0
2017-03-13 13:00:00,102.94,103.13,102.88,103.08,37098.0,77.197,77.3395,77.152,77.302,37098.0
2017-03-13 13:30:00,103.09,103.09,102.78,102.87,46617.0,77.3095,77.3095,77.077,77.1445,46617.0
2017-03-13 14:00:00,102.86,102.99,102.69,102.88,38562.0,77.137,77.2345,77.0095,77.152,38562.0
2017-03-13 14:30:00,102.86,103.04,102.75,103.03,31798.0,77.137,77.272,77.0545,77.2645,31798.0
2017-03-13 15:00:00,103.03,103.37,102.94,103.2,66821.0,77.2645,77.5194,77.197,77.3919,66821.0
2017-03-13 15:30:00,103.19,103.3,103.06,103.15,153748.0,77.3844,77.4669,77.287,77.3545,153748.0
2017-03-14 09:30:00,103.15,103.16,102.11,102.64,56609.0,77.3545,77.362,76.5745,76.972,56609.0
2017-03-14 10:00:00,102.58,102.76,102.38,102.54,46214.0,76.927,77.062,76.777,76.897,46214.0
2017-03-14 10:30:00,102.54,103.04,102.5,102.97,64944.0,76.897,77.272,76.867,77.2195,64944.0
2017-03-14 11:00:00,102.97,103.08,102.71,102.71,33766.0,77.2195,77.302,77.0245,77.0245,33766.0
2017-03-14 11:30:00,102.72,102.79,102.58,102.67,33162.0,77.032,77.0845,76.927,76.9945,33162.0
2017-03-14 12:00:00,102.69,102.73,102.54,102.62,37160.0,77.0095,77.0395,76.897,76.957,37160.0
2017-03-14 12:30:00,102.65,102.76,102.49,102.6,24836.0,76.9795,77.062,76.8595,76.942,24836.0
2017-03-14 13:00:00,102.62,102.66,102.51,102.62,21299.0,76.957,76.987,76.8745,76.957,21299.0
2017-03-14 13:30:00,102.59,102.72,102.51,102.63,18680.0,76.9345,77.032,76.8745,76.9645,18680.0
2017-03-14 14:00:00,102.65,102.66,102.53,102.59,28728.0,76.9795,76.987,76.8895,76.9345,28728.0
2017-03-14 14:30:00,102.52,102.61,102.35,102.41,41611.0,76.882,76.9495,76.7545,76.7995,41611.0
2017-03-14 15:00:00,102.41,102.79,102.38,102.7,42018.0,76.7995,77.0845,76.777,77.017,42018.0
2017-03-14 15:30:00,102.71,102.72,102.32,102.39,151460.0,77.0245,77.032,76.732,76.7845,151460.0
2017-03-15 09:30:00,103.0,104.45,103.0,104.34,160197.0,77.242,78.3294,77.242,78.2469,160197.0
2017-03-15 10:00:00,104.46,104.63,103.53,103.63,36710.0,78.3369,78.4643,77.6394,77.7144,36710.0
2017-03-15 10:30:00,103.6,103.97,103.45,103.96,32640.0,77.6919,77.9694,77.5794,77.9619,32640.0
2017-03-15 11:00:00,103.98,104.3,103.87,104.2,45123.0,77.9769,78.2169,77.8944,78.1419,45123.0
2017-03-15 11:30:00,104.16,104.16,103.79,103.83,45808.0,78.1119,78.1119,77.8344,77.8644,45808.0
2017-03-15 12:00:00,103.81,103.84,103.37,103.4,44183.0,77.8494,77.8719,77.5194,77.5419,44183.0
2017-03-15 12:30:00,103.4,103.68,103.39,103.6,23467.0,77.5419,77.7519,77.5344,77.6919,23467.0
2017-03-15 13:00:00,103.61,103.76,103.52,103.55,52430.0,77.6994,77.8119,77.6319,77.6544,52430.0
2017-03-15 13:30:00,103.54,103.6,103.34,103.45,30696.0,77.6469,77.6919,77.4969,77.5794,30696.0
2017-03-15 14:00:00,103.45,104.35,103.44,103.79,242992.0,77.5794,78.2544,77.5719,77.8344,242992.0
2017-03-15 14:30:00,103.8,104.29,103.52,103.94,441599.0,77.8419,78.2094,77.6319,77.9469,441599.0
2017-03-15 15:00:00,103.94,104.72,103.82,104.66,282552.0,77.9469,78.5318,77.8569,78.4868,282552.0
2017-03-15 15:30:00,104.68,104.77,104.37,104.48,246985.0,78.5018,78.5693,78.2694,78.3518,246985.0
2017-03-16 09:30:00,104.4,104.85,103.77,104.02,111021.0,78.2919,78.6293,77.8194,78.0069,111021.0
2017-03-16 10:00:00,104.01,104.09,103.12,103.3,215691.0,77.9994,78.0594,77.332,77.4669,215691.0
2017-03-16 10:30:00,103.34,103.49,102.95,103.45,118666.0,77.4969,77.6094,77.2045,77.5794,118666.0
2017-03-16 11:00:00,103.47,103.56,103.08,103.33,55834.0,77.5944,77.6619,77.302,77.4894,55834.0
2017-03-16 11:30:00,103.32,103.47,103.28,103.38,18254.0,77.4819,77.5944,77.4519,77.5269,18254.0
2017-03-16 12:00:00,103.43,103.75,103.42,103.68,15924.0,77.5644,77.8044,77.5569,77.7519,15924.0
2017-03-16 12:30:00,103.67,103.89,103.55,103.68,39718.0,77.7444,77.9094,77.6544,77.7519,39718.0
2017-03-16 13:00:00,103.71,103.78,103.63,103.69,13353.0,77.7744,77.8269,77.7144,77.7594,13353.0
2017-03-16 13:30:00,103.68,103.78,103.53,103.75,22941.0,77.7519,77.8269,77.6394,77.8044,22941.0
2017-03-16 14:00:00,103.76,103.77,103.57,103.57,33683.0,77.8119,77.8194,77.6694,77.6694,33683.0
2017-03-16 14:30:00,103.6,103.73,103.52,103.64,56038.0,77.6919,77.7894,77.6319,77.7219,56038.0
2017-03-16 15:00:00,103.64,103.67,103.48,103.55,69593.0,77.7219,77.7444,77.6019,77.6544,69593.0
2017-03-16 15:30:00,103.54,103.62,103.29,103.42,97341.0,77.6469,77.7069,77.4594,77.5569,97341.0
2017-03-17 09:30:00,103.6,104.2,103.35,104.2,197068.0,77.6919,78.1419,77.5044,78.1419,197068.0
2017-03-17 10:00:00,104.2,104.2,103.44,103.6,68099.0,78.1419,78.1419,77.5719,77.6919,68099.0
2017-03-17 10:30:00,103.56,104.27,103.39,104.27,89481.0,77.6619,78.1944,77.5344,78.1944,89481.0
2017-03-17 11:00:00,104.28,104.28,103.68,104.01,68881.0,78.2019,78.2019,77.7519,77.9994,68881.0
2017-03-17 11:30:00,104.0,104.08,103.78,103.87,50414.0,77.9919,78.0519,77.8269,77.8944,50414.0
2017-03-17 12:00:00,103.88,103.88,103.61,103.66,23970.0,77.9019,77.9019,77.6994,77.7369,23970.0
2017-03-17 12:30:00,103.7,103.94,103.67,103.76,37253.0,77.7669,77.9469,77.7444,77.8119,37253.0
2017-03-17 13:00:00,103.75,103.81,103.63,103.79,62915.0,77.8044,77.8494,77.7144,77.8344,62915.0
2017-03-17 13:30:00,103.78,103.79,103.57,103.69,65972.0,77.8269,77.8344,77.6694,77.7594,65972.0
2017-03-17 14:00:00,103.68,103.76,103.53,103.6,29844.0,77.7519,77.8119,77.6394,77.6919,29844.0
2017-03-17 14:30:00,103.63,103.66,103.33,103.34,53202.0,77.7144,77.7369,77.4894,77.4969,53202.0
2017-03-17 15:00:00,103.34,103.38,103.13,103.16,191155.0,77.4969,77.5269,77.3395,77.362,191155.0
2017-03-17 15:30:00,103.15,103.34,102.88,102.89,284199.0,77.3545,77.4969,77.152,77.1595,284199.0
2017-03-20 09:30:00,102.95,103.87,102.94,103.51,86203.0,77.2045,77.8944,77.197,77.6244,86203.0
2017-03-20 10:00:00,103.48,104.25,103.44,103.95,115892.0,77.6019,78.1794,77.5719,77.9544,115892.0
2017-03-20 10:30:00,103.93,104.22,103.9,104.2,154999.0,77.9394,78.1569,77.9169,78.1419,154999.0
2017-03-20 11:00:00,104.2,104.24,103.88,103.88,49713.0,78.1419,78.1719,77.9019,77.9019,49713.0
2017-03-20 11:30:00,103.86,103.95,103.64,103.84,62173.0,77.8869,77.9544,77.7219,77.8719,62173.0
2017-03-20 12:00:00,103.82,103.9,103.71,103.85,72519.0,77.8569,77.9169,77.7744,77.8794,72519.0
2017-03-20 12:30:00,103.83,103.98,103.77,103.96,87826.0,77.8644,77.9769,77.8194,77.9619,87826.0
2017-03-20 13:00:00,103.98,104.38,103.98,104.3,38588.0,77.9769,78.2769,77.9769,78.2169,38588.0
2017-03-20 13:30:00,104.28,104.3,103.96,104.14,31609.0,78.2019,78.2169,77.9619,78.0969,31609.0
2017-03-20 14:00:00,104.16,104.16,103.96,104.04,28475.0,78.1119,78.1119,77.9619,78.0219,28475.0
2017-03-20 14:30:00,104.02,104.04,103.77,103.87,22345.0,78.0069,78.0219,77.8194,77.8944,22345.0
2017-03-20 15:00:00,103.83,104.04,103.74,103.93,57071.0,77.8644,78.0219,77.7969,77.9394,57071.0
2017-03-20 15:30:00,103.97,104.0,103.69,103.73,162314.0,77.9694,77.9919,77.7594,77.7894,162314.0
2017-03-21 09:30:00,104.11,105.0,103.97,104.41,63267.0,78.0744,78.7418,77.9694,78.2994,63267.0
2017-03-21 10:00:00,104.44,104.45,103.74,103.82,32490.0,78.3219,78.3294,77.7969,77.8569,32490.0
2017-03-21 10:30:00,103.78,104.29,103.7,103.99,49158.0,77.8269,78.2094,77.7669,77.9844,49158.0
2017-03-21 11:00:00,103.95,104.51,103.87,104.13,54268.0,77.9544,78.3743,77.8944,78.0894,54268.0
2017-03-21 11:30:00,104.16,104.29,103.57,103.72,49641.0,78.1119,78.2094,77.6694,77.7819,49641.0
2017-03-21 12:00:00,103.73,104.07,103.59,103.73,28167.0,77.7894,78.0444,77.6844,77.7894,28167.0
2017-03-21 12:30:00,103.67,103.9,103.64,103.73,27416.0,77.7444,77.9169,77.7219,77.7894,27416.0
2017-03-21 13:00:00,103.77,103.9,103.61,103.74,34796.0,77.8194,77.9169,77.6994,77.7969,34796.0
2017-03-21 13:30:00,103.71,103.86,103.52,103.54,33497.0,77.7744,77.8869,77.6319,77.6469,33497.0
2017-03-21 14:00:00,103.57,103.63,103.43,103.6,30954.0,77.6694,77.7144,77.5644,77.6919,30954.0
2017-03-21 14:30:00,103.57,103.64,103.35,103.46,65601.0,77.6694,77.7219,77.5044,77.5869,65601.0
2017-03-21 15:00:00,103.42,103.9,103.35,103.82,41378.0,77.5569,77.9169,77.5044,77.8569,41378.0
2017-03-21 15:30:00,103.82,103.92,103.38,103.47,106925.0,77.8569,77.9319,77.5269,77.5944,106925.0
2017-03-22 09:30:00,104.1,104.49,103.63,103.63,69197.0,78.0669,78.3593,77.7144,77.7144,69197.0
2017-03-22 10:00:00,103.62,104.0,103.45,103.7,43971.0,77.7069,77.9919,77.5794,77.7669,43971.0
2017-03-22 10:30:00,103.73,104.2,103.58,104.18,62618.0,77.7894,78.1419,77.6769,78.1269,62618.0
2017-03-22 11:00:00,104.15,104.39,103.68,104.16,66384.0,78.1044,78.2844,77.7519,78.1119,66384.0
2017-03-22 11:30:00,104.16,104.4,104.05,104.24,36025.0,78.1119,78.2919,78.0294,78.1719,36025.0
2017-03-22 12:00:00,104.2,104.42,104.09,104.42,34648.0,78.1419,78.3069,78.0594,78.3069,34648.0
2017-03-22 12:30:00,104.42,104.88,104.4,104.55,49098.0,78.3069,78.6518,78.2919,78.4043,49098.0
2017-03-22 13:00:00,104.55,104.78,104.4,104.71,45908.0,78.4043,78.5768,78.2919,78.5243,45908.0
2017-03-22 13:30:00,104.75,104.78,104.44,104.44,36332.0,78.5543,78.5768,78.3219,78.3219,36332.0
2017-03-22 14:00:00,104.44,104.55,104.21,104.28,31823.0,78.3219,78.4043,78.1494,78.2019,31823.0
2017-03-22 14:30:00,104.29,104.6,104.26,104.57,37754.0,78.2094,78.4418,78.1869,78.4193,37754.0
2017-03-22 15:00:00,104.51,104.78,104.48,104.51,72488.0,78.3743,78.5768,78.3518,78.3743,72488.0
2017-03-22 15:30:00,104.53,104.75,104.46,104.63,156577.0,78.3893,78.5543,78.3369,78.4643,156577.0
2017-03-23 09:30:00,104.61,104.75,104.16,104.53,46640.0,78.4493,78.5543,78.1119,78.3893,46640.0
2017-03-23 10:00:00,104.58,104.75,104.45,104.54,28450.0,78.4268,78.5543,78.3294,78.3968,28450.0
2017-03-23 10:30:00,104.54,105.05,104.44,104.95,34621.0,78.3968,78.7793,78.3219,78.7043,34621.0
2017-03-23 11:00:00,104.97,105.6,104.91,105.55,40643.0,78.7193,79.1918,78.6743,79.1543,40643.0
2017-03-23 11:30:00,105.5,105.77,105.46,105.68,24903.0,79.1168,79.3192,79.0868,79.2518,24903.0
2017-03-23 12:00:00,105.71,105.82,105.52,105.7,27713.0,79.2743,79.3567,79.1318,79.2668,27713.0
2017-03-23 12:30:00,105.67,105.75,105.55,105.58,42339.0,79.2443,79.3042,79.1543,79.1768,42339.0
2017-03-23 13:00:00,105.58,105.67,105.22,105.22,23506.0,79.1768,79.2443,78.9068,78.9068,23506.0
2017-03-23 13:30:00,105.23,105.56,105.16,105.47,22807.0,78.9143,79.1618,78.8618,79.0943,22807.0
2017-03-23 14:00:00,105.42,105.48,105.21,105.26,24396.0,79.0568,79.1018,78.8993,78.9368,24396.0
2017-03-23 14:30:00,105.27,105.57,105.17,105.39,47078.0,78.9443,79.1693,78.8693,79.0343,47078.0
2017-03-23 15:00:00,105.39,105.39,105.02,105.1,29249.0,79.0343,79.0343,78.7568,78.8168,29249.0
2017-03-23 15:30:00,105.08,105.17,104.72,104.9,78029.0,78.8018,78.8693,78.5318,78.6668,78029.0
2017-03-24 09:30:00,105.11,105.52,104.8,105.01,31189.0,78.8243,79.1318,78.5918,78.7493,31189.0
2017-03-24 10:00:00,104.99,105.0,103.92,104.11,53550.0,78.7343,78.7418,77.9319,78.0744,53550.0
2017-03-24 10:30:00,104.14,104.4,103.94,104.05,32098.0,78.0969,78.2919,77.9469,78.0294,32098.0
2017-03-24 11:00:00,104.08,104.3,104.02,104.13,29156.0,78.0519,78.2169,78.0069,78.0894,29156.0
2017-03-24 11:30:00,104.11,104.11,103.82,103.93,15180.0,78.0744,78.0744,77.8569,77.9394,15180.0
2017-03-24 12:00:00,103.91,103.99,103.75,103.92,20013.0,77.9244,77.9844,77.8044,77.9319,20013.0
2017-03-24 12:30:00,103.95,104.16,103.95,104.15,22796.0,77.9544,78.1119,77.9544,78.1044,22796.0
2017-03-24 13:00:00,104.17,104.41,104.13,104.4,29180.0,78.1194,78.2994,78.0894,78.2919,29180.0
2017-03-24 13:30:00,104.42,104.51,104.22,104.23,18603.0,78.3069,78.3743,78.1569,78.1644,18603.0
2017-03-24 14:00:00,104.25,104.31,103.74,103.92,84697.0,78.1794,78.2244,77.7969,77.9319,84697.0
2017-03-24 14:30:00,103.96,104.13,103.86,103.97,24800.0,77.9619,78.0894,77.8869,77.9694,24800.0
2017-03-24 15:00:00,103.98,104.06,103.69,104.01,40396.0,77.9769,78.0369,77.7594,77.9994,40396.0
2017-03-24 15:30:00,104.02,104.03,103.67,103.75,292150.0,78.0069,78.0144,77.7444,77.8044,292150.0
2017-03-27 09:30:00,103.55,103.94,103.48,103.64,61096.0,77.6544,77.9469,77.6019,77.7219,61096.0
2017-03-27 10:00:00,103.59,103.64,102.92,103.02,30979.0,77.6844,77.7219,77.182,77.257,30979.0
2017-03-27 10:30:00,102.97,103.18,102.89,102.9,22891.0,77.2195,77.377,77.1595,77.167,22891.0
2017-03-27 11:00:00,102.89,102.93,102.42,102.45,26694.0,77.1595,77.1895,76.807,76.8295,26694.0
2017-03-27 11:30:00,102.42,102.67,102.19,102.25,22604.0,76.807,76.9945,76.6345,76.6795,22604.0
2017-03-27 12:00:00,102.28,102.68,102.28,102.63,30117.0,76.702,77.002,76.702,76.9645,30117.0
2017-03-27 12:30:00,102.62,102.87,102.59,102.85,17104.0,76.957,77.1445,76.9345,77.1295,17104.0
2017-03-27 13:00:00,102.86,103.13,102.85,102.91,20861.0,77.137,77.3395,77.1295,77.1745,20861.0
2017-03-27 13:30:00,102.91,102.92,102.67,102.84,22451.0,77.1745,77.182,76.9945,77.122,22451.0
2017-03-27 14:00:00,102.86,103.11,102.65,102.73,29422.0,77.137,77.3245,76.9795,77.0395,29422.0
2017-03-27 14:30:00,102.73,102.82,102.53,102.81,32621.0,77.0395,77.107,76.8895,77.0995,32621.0
2017-03-27 15:00:00,102.8,102.94,102.7,102.9,33637.0,77.092,77.197,77.017,77.167,33637.0
2017-03-27 15:30:00,102.83,102.98,102.75,102.81,87480.0,77.1145,77.227,77.0545,77.0995,87480.0
2017-03-28 09:30:00,103.0,103.11,102.22,102.52,69750.0,77.242,77.3245,76.657,76.882,69750.0
2017-03-28 10:00:00,102.43,103.1,102.4,102.92,17309.0,76.8145,77.317,76.792,77.182,17309.0
2017-03-28 10:30:00,102.9,102.91,102.23,102.53,25928.0,77.167,77.1745,76.6645,76.8895,25928.0
2017-03-28 11:00:00,102.56,102.89,102.55,102.8,28757.0,76.912,77.1595,76.9045,77.092,28757.0
2017-03-28 11:30:00,102.81,103.42,102.75,103.35,30770.0,77.0995,77.5569,77.0545,77.5044,30770.0
2017-03-28 12:00:00,103.37,103.51,103.12,103.18,26876.0,77.5194,77.6244,77.332,77.377,26876.0
2017-03-28 12:30:00,103.14,103.16,102.92,103.14,13819.0,77.347,77.362,77.182,77.347,13819.0
2017-03-28 13:00:00,103.2,103.27,103.09,103.23,18893.0,77.3919,77.4444,77.3095,77.4144,18893.0
2017-03-28 13:30:00,103.24,103.25,102.92,103.21,15283.0,77.4219,77.4294,77.182,77.3994,15283.0
2017-03-28 14:00:00,103.12,103.28,102.97,103.22,15864.0,77.332,77.4519,77.2195,77.4069,15864.0
2017-03-28 14:30:00,103.25,103.34,103.14,103.28,17121.0,77.4294,77.4969,77.347,77.4519,17121.0
2017-03-28 15:00:00,103.32,103.48,103.18,103.47,30538.0,77.4819,77.6019,77.377,77.5944,30538.0
2017-03-28 15:30:00,103.48,103.64,103.3,103.48,129815.0,77.6019,77.7219,77.4669,77.6019,129815.0
2017-03-29 09:30:00,103.46,104.66,103.37,104.61,69419.0,77.5869,78.4868,77.5194,78.4493,69419.0
2017-03-29 10:00:00,104.6,105.2,104.59,104.6,85210.0,78.4418,78.8918,78.4343,78.4418,85210.0
2017-03-29 10:30:00,104.59,105.06,104.54,104.87,46282.0,78.4343,78.7868,78.3968,78.6443,46282.0
2017-03-29 11:00:00,104.89,105.15,104.84,104.93,94055.0,78.6593,78.8543,78.6218,78.6893,94055.0
2017-03-29 11:30:00,104.93,105.08,104.86,104.91,39354.0,78.6893,78.8018,78.6368,78.6743,39354.0
2017-03-29 12:00:00,104.93,105.02,104.77,105.01,51919.0,78.6893,78.7568,78.5693,78.7493,51919.0
2017-03-29 12:30:00,104.99,105.07,104.88,105.04,37333.0,78.7343,78.7943,78.6518,78.7718,37333.0
2017-03-29 13:00:00,105.04,105.12,104.9,104.92,35895.0,78.7718,78.8318,78.6668,78.6818,35895.0
2017-03-29 13:30:00,104.91,104.97,104.75,104.9,29338.0,78.6743,78.7193,78.5543,78.6668,29338.0
2017-03-29 14:00:00,104.89,105.06,104.88,104.95,28750.0,78.6593,78.7868,78.6518,78.7043,28750.0
2017-03-29 14:30:00,104.95,105.28,104.94,105.27,47313.0,78.7043,78.9518,78.6968,78.9443,47313.0
2017-03-29 15:00:00,105.25,105.39,105.18,105.34,50437.0,78.9293,79.0343,78.8768,78.9968,50437.0
2017-03-29 15:30:00,105.34,105.5,105.23,105.33,248989.0,78.9968,79.1168,78.9143,78.9893,248989.0
2017-03-30 09:30:00,105.01,105.55,104.54,105.11,47379.0,78.7493,79.1543,78.3968,78.8243,47379.0
2017-03-30 10:00:00,105.06,105.43,104.83,105.03,21997.0,78.7868,79.0643,78.6143,78.7643,21997.0
2017-03-30 10:30:00,105.04,105.41,105.04,105.29,22485.0,78.7718,79.0493,78.7718,78.9593,22485.0
2017-03-30 11:00:00,105.27,105.59,105.27,105.58,37428.0,78.9443,79.1843,78.9443,79.1768,37428.0
2017-03-30 11:30:00,105.56,105.68,105.31,105.36,28933.0,79.1618,79.2518,78.9743,79.0118,28933.0
2017-03-30 12:00:00,105.41,105.67,105.32,105.66,18369.0,79.0493,79.2443,78.9818,79.2368,18369.0
2017-03-30 12:30:00,105.69,105.69,105.44,105.48,23905.0,79.2593,79.2593,79.0718,79.1018,23905.0
2017-03-30 13:00:00,105.49,105.75,105.35,105.35,184044.0,79.1093,79.3042,79.0043,79.0043,184044.0
2017-03-30 13:30:00,105.37,105.68,105.31,105.41,14825.0,79.0193,79.2518,78.9743,79.0493,14825.0
2017-03-30 14:00:00,105.4,105.47,105.3,105.43,12132.0,79.0418,79.0943,78.9668,79.0643,12132.0
2017-03-30 14:30:00,105.41,105.47,105.26,105.35,25809.0,79.0493,79.0943,78.9368,79.0043,25809.0
2017-03-30 15:00:00,105.35,105.45,105.23,105.45,29628.0,79.0043,79.0793,78.9143,79.0793,29628.0
2017-03-30 15:30:00,105.44,105.51,105.25,105.42,112054.0,79.0718,79.1243,78.9293,79.0568,112054.0
2017-03-31 09:30:00,105.13,105.75,105.03,105.19,47145.0,78.8393,79.3042,78.7643,78.8843,47145.0
2017-03-31 10:00:00,105.24,105.62,105.2,105.41,25968.0,78.9218,79.2068,78.8918,79.0493,25968.0
2017-03-31 10:30:00,105.43,105.9,105.37,105.78,45187.0,79.0643,79.4167,79.0193,79.3267,45187.0
2017-03-31 11:00:00,105.81,105.84,105.44,105.57,40558.0,79.3492,79.3717,79.0718,79.1693,40558.0
2017-03-31 11:30:00,105.56,105.73,105.53,105.72,49818.0,79.1618,79.2893,79.1393,79.2818,49818.0
2017-03-31 12:00:00,105.72,105.93,105.61,105.93,42510.0,79.2818,79.4392,79.1993,79.4392,42510.0
2017-03-31 12:30:00,105.94,106.03,105.7,105.73,37601.0,79.4467,79.5142,79.2668,79.2893,37601.0
2017-03-31 13:00:00,105.74,106.0,105.65,106.0,33921.0,79.2968,79.4917,79.2293,79.4917,33921.0
2017-03-31 13:30:00,106.0,106.38,105.83,106.33,79656.0,79.4917,79.7767,79.3642,79.7392,79656.0
2017-03-31 14:00:00,106.29,106.35,106.06,106.15,44074.0,79.7092,79.7542,79.5367,79.6042,44074.0
2017-03-31 14:30:00,106.14,106.38,106.09,106.32,61524.0,79.5967,79.7767,79.5592,79.7317,61524.0
2017-03-31 15:00:00,106.31,106.6,106.24,106.46,70090.0,79.7242,79.9417,79.6717,79.8367,70090.0
2017-03-31 15:30:00,106.46,106.67,106.37,106.38,139411.0,79.8367,79.9942,79.7692,79.7767,139411.0
2017-04-03 09:30:00,106.4,106.47,105.53,105.96,51160.0,79.7917,79.8442,79.1393,79.4617,51160.0
2017-04-03 10:00:00,106.0,106.0,105.17,105.78,46766.0,79.4917,79.4917,78.8693,79.3267,46766.0
2017-04-03 10:30:00,105.8,106.01,105.61,105.87,32504.0,79.3417,79.4992,79.1993,79.3942,32504.0
2017-04-03 11:00:00,105.84,105.99,105.77,105.9,31649.0,79.3717,79.4842,79.3192,79.4167,31649.0
2017-04-03 11:30:00,105.88,106.16,105.82,105.84,38681.0,79.4017,79.6117,79.3567,79.3717,38681.0
2017-04-03 12:00:00,105.84,106.06,105.78,106.05,27120.0,79.3717,79.5367,79.3267,79.5292,27120.0
2017-04-03 12:30:00,106.04,106.36,105.94,106.32,20905.0,79.5217,79.7617,79.4467,79.7317,20905.0
2017-04-03 13:00:00,106.3,106.37,106.21,106.31,17837.0,79.7167,79.7692,79.6492,79.7242,17837.0
2017-04-03 13:30:00,106.29,106.49,106.28,106.41,38820.0,79.7092,79.8592,79.7017,79.7992,38820.0
2017-04-03 14:00:00,106.41,106.45,106.14,106.29,22189.0,79.7992,79.8292,79.5967,79.7092,22189.0
2017-04-03 14:30:00,106.28,106.62,106.27,106.41,40452.0,79.7017,79.9567,79.6942,79.7992,40452.0
2017-04-03 15:00:00,106.42,106.53,106.24,106.29,34353.0,79.8067,79.8892,79.6717,79.7092,34353.0
2017-04-03 15:30:00,106.28,106.28,106.11,106.19,124123.0,79.7017,79.7017,79.5742,79.6342,124123.0
2017-04-04 09:30:00,106.2,106.29,105.57,105.72,31151.0,79.6417,79.7092,79.1693,79.2818,31151.0
2017-04-04 10:00:00,105.7,105.98,105.68,105.92,33760.0,79.2668,79.4767,79.2518,79.4317,33760.0
2017-04-04 10:30:00,105.92,106.45,105.91,106.06,36415.0,79.4317,79.8292,79.4242,79.5367,36415.0
2017-04-04 11:00:00,106.06,106.14,105.67,105.84,27694.0,79.5367,79.5967,79.2443,79.3717,27694.0
2017-04-04 11:30:00,105.87,106.07,105.78,105.94,43182.0,79.3942,79.5442,79.3267,79.4467,43182.0
2017-04-04 12:00:00,105.94,106.05,105.81,106.02,24181.0,79.4467,79.5292,79.3492,79.5067,24181.0
2017-04-04 12:30:00,106.02,106.22,106.01,106.1,24759.0,79.5067,79.6567,79.4992,79.5667,24759.0
2017-04-04 13:00:00,106.13,106.16,105.87,106.0,17507.0,79.5892,79.6117,79.3942,79.4917,17507.0
2017-04-04 13:30:00,106.0,106.03,105.9,105.9,26559.0,79.4917,79.5142,79.4167,79.4167,26559.0
2017-04-04 14:00:00,105.89,106.0,105.86,105.95,19680.0,79.4092,79.4917,79.3867,79.4542,19680.0
2017-04-04 14:30:00,105.97,106.01,105.79,105.8,27507.0,79.4692,79.4992,79.3342,79.3417,27507.0
2017-04-04 15:00:00,105.77,106.02,105.72,105.74,41573.0,79.3192,79.5067,79.2818,79.2968,41573.0
2017-04-04 15:30:00,105.75,105.92,105.55,105.88,88496.0,79.3042,79.4317,79.1543,79.4017,88496.0
2017-04-05 09:30:00,105.79,106.54,105.57,106.22,54665.0,79.3342,79.8967,79.1693,79.6567,54665.0
2017-04-05 10:00:00,106.18,106.68,106.13,106.58,41329.0,79.6267,80.0017,79.5892,79.9267,41329.0
2017-04-05 10:30:00,106.5,107.06,106.44,106.94,45450.0,79.8667,80.2866,79.8217,80.1967,45450.0
2017-04-05 11:00:00,106.95,107.5,106.94,107.4,59420.0,80.2042,80.6166,80.1967,80.5416,59420.0
2017-04-05 11:30:00,107.4,107.63,107.25,107.63,53341.0,80.5416,80.7141,80.4291,80.7141,53341.0
2017-04-05 12:00:00,107.63,107.73,107.56,107.69,37944.0,80.7141,80.7891,80.6616,80.7591,37944.0
2017-04-05 12:30:00,107.68,107.78,107.56,107.61,25770.0,80.7516,80.8266,80.6616,80.6991,25770.0
2017-04-05 13:00:00,107.62,107.72,107.57,107.7,73740.0,80.7066,80.7816,80.6691,80.7666,73740.0
2017-04-05 13:30:00,107.73,107.78,107.57,107.62,19880.0,80.7891,80.8266,80.6691,80.7066,19880.0
2017-04-05 14:00:00,107.63,107.64,107.31,107.47,20802.0,80.7141,80.7216,80.4741,80.5941,20802.0
2017-04-05 14:30:00,107.45,107.55,107.06,107.23,20868.0,80.5791,80.6541,80.2866,80.4141,20868.0
2017-04-05 15:00:00,107.19,107.42,106.9,106.98,42416.0,80.3841,80.5566,80.1667,80.2267,42416.0
2017-04-05 15:30:00,106.97,107.01,106.7,106.83,93075.0,80.2192,80.2492,80.0167,80.1142,93075.0
2017-04-06 09:30:00,107.06,107.18,106.34,107.11,26965.0,80.2866,80.3766,79.7467,80.3241,26965.0
2017-04-06 10:00:00,107.16,107.27,106.85,107.2,25995.0,80.3616,80.4441,80.1292,80.3916,25995.0
2017-04-06 10:30:00,107.25,107.47,107.02,107.46,22801.0,80.4291,80.5941,80.2567,80.5866,22801.0
2017-04-06 11:00:00,107.5,107.72,107.49,107.55,28725.0,80.6166,80.7816,80.6091,80.6541,28725.0
2017-04-06 11:30:00,107.55,107.77,107.5,107.72,20744.0,80.6541,80.8191,80.6166,80.7816,20744.0
2017-04-06 12:00:00,107.71,107.78,107.64,107.73,35570.0,80.7741,80.8266,80.7216,80.7891,35570.0
2017-04-06 12:30:00,107.76,107.77,107.55,107.59,18958.0,80.8116,80.8191,80.6541,80.6841,18958.0
2017-04-06 13:00:00,107.59,107.93,107.59,107.79,28878.0,80.6841,80.9391,80.6841,80.8341,28878.0
2017-04-06 13:30:00,107.79,107.86,107.63,107.63,22451.0,80.8341,80.8866,80.7141,80.7141,22451.0
2017-04-06 14:00:00,107.62,107.94,107.61,107.82,38152.0,80.7066,80.9466,80.6991,80.8566,38152.0
2017-04-06 14:30:00,107.85,108.05,107.79,107.91,58453.0,80.8791,81.0291,80.8341,80.9241,58453.0
2017-04-06 15:00:00,107.91,108.17,107.9,108.1,78667.0,80.9241,81.1191,80.9166,81.0666,78667.0
2017-04-06 15:30:00,108.1,108.32,107.91,108.23,161375.0,81.0666,81.2315,80.9241,81.1641,161375.0
2017-04-07 09:30:00,108.13,108.85,107.8,108.53,47189.0,81.0891,81.629,80.8416,81.389,47189.0
2017-04-07 10:00:00,108.57,109.28,108.56,109.23,90331.0,81.419,81.9515,81.4115,81.914,90331.0
2017-04-07 10:30:00,109.31,109.41,108.96,109.2,52224.0,81.974,82.049,81.7115,81.8915,52224.0
2017-04-07 11:00:00,109.2,109.23,108.94,109.03,45319.0,81.8915,81.914,81.6965,81.764,45319.0
2017-04-07 11:30:00,109.05,109.05,108.73,108.75,31381.0,81.779,81.779,81.539,81.554,31381.0
2017-04-07 12:00:00,108.79,108.97,108.76,108.97,27091.0,81.584,81.719,81.5615,81.719,27091.0
2017-04-07 12:30:00,108.98,109.0,108.76,108.86,32595.0,81.7265,81.7415,81.5615,81.6365,32595.0
2017-04-07 13:00:00,108.81,108.95,108.75,108.95,25426.0,81.599,81.704,81.554,81.704,25426.0
2017-04-07 13:30:00,108.96,109.01,108.77,108.85,17923.0,81.7115,81.749,81.569,81.629,17923.0
2017-04-07 14:00:00,108.85,108.98,108.82,108.96,20728.0,81.629,81.7265,81.6065,81.7115,20728.0
2017-04-07 14:30:00,108.96,109.16,108.91,109.07,42474.0,81.7115,81.8615,81.674,81.794,42474.0
2017-04-07 15:00:00,109.05,109.05,108.58,108.84,70884.0,81.779,81.779,81.4265,81.6215,70884.0
2017-04-07 15:30:00,108.84,108.91,108.61,108.7,92585.0,81.6215,81.674,81.449,81.5165,92585.0
2017-04-10 09:30:00,108.66,108.94,108.39,108.9,24537.0,81.4865,81.6965,81.284,81.6665,24537.0
2017-04-10 10:00:00,108.88,108.99,108.74,108.91,20275.0,81.6515,81.734,81.5465,81.674,20275.0
2017-04-10 10:30:00,108.91,108.99,108.81,108.9,25266.0,81.674,81.734,81.599,81.6665,25266.0
2017-04-10 11:00:00,108.87,108.89,108.64,108.7,41723.0,81.644,81.659,81.4715,81.5165,41723.0
2017-04-10 11:30:00,108.7,108.88,108.57,108.8,54694.0,81.5165,81.6515,81.419,81.5915,54694.0
2017-04-10 12:00:00,108.79,108.86,108.61,108.61,25857.0,81.584,81.6365,81.449,81.449,25857.0
2017-04-10 12:30:00,108.62,108.86,108.55,108.8,54832.0,81.4565,81.6365,81.404,81.5915,54832.0
2017-04-10 13:00:00,108.81,108.83,108.64,108.76,21005.0,81.599,81.614,81.4715,81.5615,21005.0
2017-04-10 13:30:00,108.78,109.17,108.78,109.15,31490.0,81.5765,81.869,81.5765,81.854,31490.0
2017-04-10 14:00:00,109.14,109.3,108.97,109.13,28467.0,81.8465,81.9665,81.719,81.839,28467.0
2017-04-10 14:30:00,109.13,109.5,108.99,109.48,47808.0,81.839,82.1165,81.734,82.1015,47808.0
2017-04-10 15:00:00,109.47,109.55,109.28,109.31,53017.0,82.094,82.154,81.9515,81.974,53017.0
2017-04-10 15:30:00,109.31,109.39,109.13,109.28,88842.0,81.974,82.034,81.839,81.9515,88842.0
2017-04-11 09:30:00,109.39,109.8,108.78,108.86,65998.0,82.034,82.3414,81.5765,81.6365,65998.0
2017-04-11 10:00:00,109.03,109.26,108.67,109.26,53614.0,81.764,81.9365,81.494,81.9365,53614.0
2017-04-11 10:30:00,109.31,109.32,108.78,109.1,44587.0,81.974,81.9815,81.5765,81.8165,44587.0
2017-04-11 11:00:00,109.14,109.19,108.83,108.83,23185.0,81.8465,81.884,81.614,81.614,23185.0
2017-04-11 11:30:00,108.83,109.0,108.77,108.8,26138.0,81.614,81.7415,81.569,81.5915,26138.0
2017-04-11 12:00:00,108.83,109.05,108.83,109.03,21667.0,81.614,81.779,81.614,81.764,21667.0
2017-04-11 12:30:00,109.01,109.14,108.95,109.08,14380.0,81.749,81.8465,81.704,81.8015,14380.0
2017-04-11 13:00:00,109.1,109.29,109.04,109.2,14099.0,81.8165,81.959,81.7715,81.8915,14099.0
2017-04-11 13:30:00,109.24,109.33,109.09,109.17,17305.0,81.9215,81.989,81.809,81.869,17305.0
2017-04-11 14:00:00,109.22,109.41,109.19,109.41,22480.0,81.9065,82.049,81.884,82.049,22480.0
2017-04-11 14:30:00,109.4,109.53,109.28,109.28,16409.0,82.0415,82.139,81.9515,81.9515,16409.0
2017-04-11 15:00:00,109.28,109.32,109.05,109.07,18908.0,81.9515,81.9815,81.779,81.794,18908.0
2017-04-11 15:30:00,109.16,109.42,109.09,109.41,81178.0,81.8615,82.0565,81.809,82.049,81178.0
2017-04-12 09:30:00,109.44,109.67,109.02,109.44,32482.0,82.0715,82.2439,81.7565,82.0715,32482.0
2017-04-12 10:00:00,109.49,109.92,109.36,109.9,28421.0,82.109,82.4314,82.0115,82.4164,28421.0
2017-04-12 10:30:00,109.9,109.92,109.38,109.44,39674.0,82.4164,82.4314,82.0265,82.0715,39674.0
2017-04-12 11:00:00,109.45,109.52,109.29,109.38,16565.0,82.079,82.1315,81.959,82.0265,16565.0
2017-04-12 11:30:00,109.39,109.61,109.26,109.57,21413.0,82.034,82.1989,81.9365,82.169,21413.0
2017-04-12 12:00:00,109.57,109.58,109.25,109.3,15831.0,82.169,82.1765,81.929,81.9665,15831.0
2017-04-12 12:30:00,109.32,109.42,109.19,109.24,26808.0,81.9815,82.0565,81.884,81.9215,26808.0
2017-04-12 13:00:00,109.25,109.34,109.11,109.14,13428.0,81.929,81.9965,81.824,81.8465,13428.0
2017-04-12 13:30:00,109.18,109.39,109.08,109.33,18655.0,81.8765,82.034,81.8015,81.989,18655.0
2017-04-12 14:00:00,109.28,109.61,109.24,109.59,22790.0,81.9515,82.1989,81.9215,82.184,22790.0
2017-04-12 14:30:00,109.62,109.86,109.56,109.76,46097.0,82.2064,82.3864,82.1615,82.3114,46097.0
2017-04-12 15:00:00,109.73,110.0,109.73,109.79,42786.0,82.2889,82.4914,82.2889,82.3339,42786.0
2017-04-12 15:30:00,109.8,110.0,109.8,109.92,151521.0,82.3414,82.4914,82.3414,82.4314,151521.0
2017-04-13 09:30:00,109.92,110.11,109.57,109.79,44060.0,82.4314,82.5739,82.169,82.3339,44060.0
2017-04-13 10:00:00,109.79,109.96,109.46,109.49,21797.0,82.3339,82.4614,82.0865,82.109,21797.0
2017-04-13 10:30:00,109.5,109.99,109.49,109.92,67134.0,82.1165,82.4839,82.109,82.4314,67134.0
2017-04-13 11:00:00,109.95,110.02,109.81,109.9,26933.0,82.4539,82.5064,82.3489,82.4164,26933.0
2017-04-13 11:30:00,109.85,110.0,109.81,109.97,9859.0,82.3789,82.4914,82.3489,82.4689,9859.0
2017-04-13 12:00:00,109.95,109.97,109.77,109.95,15884.0,82.4539,82.4689,82.3189,82.4539,15884.0
2017-04-13 12:30:00,109.96,109.96,109.74,109.88,14200.0,82.4614,82.4614,82.2964,82.4014,14200.0
2017-04-13 13:00:00,109.88,109.88,109.43,109.53,18307.0,82.4014,82.4014,82.064,82.139,18307.0
2017-04-13 13:30:00,109.51,109.58,109.36,109.48,26965.0,82.124,82.1765,82.0115,82.1015,26965.0
2017-04-13 14:00:00,109.5,109.61,109.37,109.54,29473.0,82.1165,82.1989,82.019,82.1465,29473.0
2017-04-13 14:30:00,109.56,109.7,109.51,109.7,25511.0,82.1615,82.2664,82.124,82.2664,25511.0
2017-04-13 15:00:00,109.66,109.7,109.38,109.61,22368.0,82.2364,82.2664,82.0265,82.1989,22368.0
2017-04-13 15:30:00,109.56,109.8,109.42,109.58,67579.0,82.1615,82.3414,82.0565,82.1765,67579.0
2017-04-17 09:30:00,109.95,110.33,109.56,110.25,34562.0,82.4539,82.7389,82.1615,82.6789,34562.0
2017-04-17 10:00:00,110.26,110.62,110.26,110.37,33361.0,82.6864,82.9564,82.6864,82.7689,33361.0
2017-04-17 10:30:00,110.42,110.43,110.19,110.29,16411.0,82.8064,82.8139,82.6339,82.7089,16411.0
2017-04-17 11:00:00,110.31,110.43,110.2,110.41,16803.0,82.7239,82.8139,82.6414,82.7989,16803.0
2017-04-17 11:30:00,110.48,110.57,110.26,110.52,21447.0,82.8514,82.9189,82.6864,82.8814,21447.0
2017-04-17 12:00:00,110.54,110.72,110.52,110.57,18963.0,82.8964,83.0314,82.8814,82.9189,18963.0
2017-04-17 12:30:00,110.58,110.79,110.54,110.59,22981.0,82.9264,83.0839,82.8964,82.9339,22981.0
2017-04-17 13:00:00,110.64,110.79,110.58,110.79,28133.0,82.9714,83.0839,82.9264,83.0839,28133.0
2017-04-17 13:30:00,110.77,110.79,110.62,110.63,21215.0,83.0689,83.0839,82.9564,82.9639,21215.0
2017-04-17 14:00:00,110.6,110.66,110.49,110.64,25718.0,82.9414,82.9864,82.8589,82.9714,25718.0
2017-04-17 14:30:00,110.65,110.81,110.64,110.69,50585.0,82.9789,83.0989,82.9714,83.0089,50585.0
2017-04-17 15:00:00,110.69,110.89,110.67,110.83,48418.0,83.0089,83.1588,82.9939,83.1139,48418.0
2017-04-17 15:30:00,110.87,111.25,110.76,111.24,91254.0,83.1439,83.4288,83.0614,83.4213,91254.0
2017-04-18 09:30:00,111.11,112.07,110.91,111.93,86790.0,83.3238,84.0438,83.1738,83.9388,86790.0
2017-04-18 10:00:00,111.94,112.04,111.45,111.63,75942.0,83.9463,84.0213,83.5788,83.7138,75942.0
2017-04-18 10:30:00,111.65,111.99,111.46,111.8,232908.0,83.7288,83.9838,83.5863,83.8413,232908.0
2017-04-18 11:00:00,111.78,112.09,111.76,112.05,38039.0,83.8263,84.0588,83.8113,84.0288,38039.0
2017-04-18 11:30:00,112.06,112.33,111.94,112.17,38633.0,84.0363,84.2387,83.9463,84.1187,38633.0
2017-04-18 12:00:00,112.15,112.23,112.02,112.16,47435.0,84.1038,84.1637,84.0063,84.1112,47435.0
2017-04-18 12:30:00,112.17,112.21,111.99,112.01,133734.0,84.1187,84.1487,83.9838,83.9988,133734.0
2017-04-18 13:00:00,112.08,112.08,111.92,112.01,37271.0,84.0513,84.0513,83.9313,83.9988,37271.0
2017-04-18 13:30:00,111.98,112.07,111.95,112.03,38895.0,83.9763,84.0438,83.9538,84.0138,38895.0
2017-04-18 14:00:00,112.03,112.06,111.98,112.0,63145.0,84.0138,84.0363,83.9763,83.9913,63145.0
2017-04-18 14:30:00,112.01,112.03,111.95,112.02,84182.0,83.9988,84.0138,83.9538,84.0063,84182.0
2017-04-18 15:00:00,112.01,112.09,111.94,111.97,90263.0,83.9988,84.0588,83.9463,83.9688,90263.0
2017-04-18 15:30:00,111.99,112.04,111.9,112.01,164150.0,83.9838,84.0213,83.9163,83.9988,164150.0
2017-04-19 09:30:00,112.0,112.29,111.64,112.28,45189.0,83.9913,84.2087,83.7213,84.2012,45189.0
2017-04-19 10:00:00,112.29,112.65,112.29,112.58,51461.0,84.2087,84.4787,84.2087,84.4262,51461.0
2017-04-19 10:30:00,112.59,112.88,112.58,112.77,69382.0,84.4337,84.6512,84.4262,84.5687,69382.0
2017-04-19 11:00:00,112.79,113.03,112.6,112.63,68566.0,84.5837,84.7637,84.4412,84.4637,68566.0
2017-04-19 11:30:00,112.63,112.7,112.51,112.67,38236.0,84.4637,84.5162,84.3737,84.4937,38236.0
2017-04-19 12:00:00,112.67,112.77,112.61,112.63,22040.0,84.4937,84.5687,84.4487,84.4637,22040.0
2017-04-19 12:30:00,112.67,112.76,112.64,112.73,28894.0,84.4937,84.5612,84.4712,84.5387,28894.0
2017-04-19 13:00:00,112.7,113.04,112.63,113.01,61383.0,84.5162,84.7712,84.4637,84.7487,61383.0
2017-04-19 13:30:00,113.0,113.14,112.96,112.97,41766.0,84.7412,84.8462,84.7112,84.7187,41766.0
2017-04-19 14:00:00,112.97,113.09,112.97,113.08,42004.0,84.7187,84.8087,84.7187,84.8012,42004.0
2017-04-19 14:30:00,113.06,113.08,112.94,113.01,56790.0,84.7862,84.8012,84.6962,84.7487,56790.0
2017-04-19 15:00:00,113.02,113.08,112.9,113.0,85367.0,84.7562,84.8012,84.6662,84.7412,85367.0
2017-04-19 15:30:00,112.99,113.02,112.85,112.99,293586.0,84.7337,84.7562,84.6287,84.7337,293586.0
2017-04-20 09:30:00,113.03,113.03,112.62,112.8,62210.0,84.7637,84.7637,84.4562,84.5912,62210.0
2017-04-20 10:00:00,112.8,113.5,112.8,113.43,76816.0,84.5912,85.1161,84.5912,85.0637,76816.0
2017-04-20 10:30:00,113.36,113.44,112.85,113.03,35407.0,85.0112,85.0711,84.6287,84.7637,35407.0
2017-04-20 11:00:00,113.03,113.11,112.93,113.07,77348.0,84.7637,84.8237,84.6887,84.7937,77348.0
2017-04-20 11:30:00,113.07,113.22,112.98,113.13,27251.0,84.7937,84.9062,84.7262,84.8387,27251.0
2017-04-20 12:00:00,113.17,113.37,113.17,113.36,34284.0,84.8687,85.0187,84.8687,85.0112,34284.0
2017-04-20 12:30:00,113.34,113.4,113.28,113.35,23759.0,84.9962,85.0412,84.9512,85.0037,23759.0
2017-04-20 13:00:00,113.34,113.55,113.3,113.52,43943.0,84.9962,85.1536,84.9662,85.1311,43943.0
2017-04-20 13:30:00,113.57,113.58,113.42,113.5,49971.0,85.1686,85.1761,85.0562,85.1161,49971.0
2017-04-20 14:00:00,113.51,113.55,113.26,113.32,53180.0,85.1236,85.1536,84.9362,84.9812,53180.0
2017-04-20 14:30:00,113.31,113.4,113.16,113.21,39936.0,84.9737,85.0412,84.8612,84.8987,39936.0
2017-04-20 15:00:00,113.21,113.22,112.96,113.02,108422.0,84.8987,84.9062,84.7112,84.7562,108422.0
2017-04-20 15:30:00,113.03,113.37,113.03,113.3,182908.0,84.7637,85.0187,84.7637,84.9662,182908.0
2017-04-21 09:30:00,113.17,113.55,113.04,113.32,67304.0,84.8687,85.1536,84.7712,84.9812,67304.0
2017-04-21 10:00:00,113.36,113.72,113.21,113.46,51558.0,85.0112,85.2811,84.8987,85.0861,51558.0
2017-04-21 10:30:00,113.4,113.51,113.29,113.5,34111.0,85.0412,85.1236,84.9587,85.1161,34111.0
2017-04-21 11:00:00,113.49,113.5,113.25,113.43,35714.0,85.1086,85.1161,84.9287,85.0637,35714.0
2017-04-21 11:30:00,113.45,113.46,113.26,113.34,20951.0,85.0786,85.0861,84.9362,84.9962,20951.0
2017-04-21 12:00:00,113.33,113.37,113.01,113.01,28770.0,84.9887,85.0187,84.7487,84.7487,28770.0
2017-04-21 12:30:00,113.06,113.28,113.03,113.13,17518.0,84.7862,84.9512,84.7637,84.8387,17518.0
2017-04-21 13:00:00,113.13,113.13,112.81,112.82,22421.0,84.8387,84.8387,84.5987,84.6062,22421.0
2017-04-21 13:30:00,112.8,113.0,112.72,112.94,26892.0,84.5912,84.7412,84.5312,84.6962,26892.0
2017-04-21 14:00:00,112.9,113.03,112.82,113.0,26072.0,84.6662,84.7637,84.6062,84.7412,26072.0
2017-04-21 14:30:00,113.0,113.12,112.85,112.85,39037.0,84.7412,84.8312,84.6287,84.6287,39037.0
2017-04-21 15:00:00,112.87,113.0,112.84,112.96,36150.0,84.6437,84.7412,84.6212,84.7112,36150.0
2017-04-21 15:30:00,112.94,113.13,112.82,112.9,143719.0,84.6962,84.8387,84.6062,84.6662,143719.0
2017-04-24 09:30:00,113.27,113.68,111.61,111.67,250291.0,84.9437,85.2511,83.6988,83.7438,250291.0
2017-04-24 10:00:00,111.7,112.02,111.31,111.31,93974.0,83.7663,84.0063,83.4738,83.4738,93974.0
2017-04-24 10:30:00,111.3,112.03,111.26,111.95,74068.0,83.4663,84.0138,83.4363,83.9538,74068.0
2017-04-24 11:00:00,111.95,112.14,111.71,112.07,35808.0,83.9538,84.0963,83.7738,84.0438,35808.0
2017-04-24 11:30:00,112.02,112.12,111.97,112.04,84991.0,84.0063,84.0813,83.9688,84.0213,84991.0
2017-04-24 12:00:00,112.0,112.05,111.75,111.78,36178.0,83.9913,84.0288,83.8038,83.8263,36178.0
2017-04-24 12:30:00,111.78,111.81,111.71,111.75,46064.0,83.8263,83.8488,83.7738,83.8038,46064.0
2017-04-24 13:00:00,111.74,111.81,111.72,111.76,38511.0,83.7963,83.8488,83.7813,83.8113,38511.0
2017-04-24 13:30:00,111.75,111.85,111.67,111.85,51840.0,83.8038,83.8788,83.7438,83.8788,51840.0
2017-04-24 14:00:00,111.86,111.96,111.79,111.83,71220.0,83.8863,83.9613,83.8338,83.8638,71220.0
2017-04-24 14:30:00,111.83,111.92,111.74,111.77,47581.0,83.8638,83.9313,83.7963,83.8188,47581.0
2017-04-24 15:00:00,111.77,111.93,111.75,111.85,53408.0,83.8188,83.9388,83.8038,83.8788,53408.0
2017-04-24 15:30:00,111.83,112.08,111.78,111.95,129315.0,83.8638,84.0513,83.8263,83.9538,129315.0
2017-04-25 09:30:00,112.2,112.55,112.03,112.46,46360.0,84.1412,84.4037,84.0138,84.3362,46360.0
2017-04-25 10:00:00,112.54,112.63,112.15,112.15,27148.0,84.3962,84.4637,84.1038,84.1038,27148.0
2017-04-25 10:30:00,112.18,112.33,112.09,112.14,27599.0,84.1262,84.2387,84.0588,84.0963,27599.0
2017-04-25 11:00:00,112.16,112.33,112.04,112.2,45620.0,84.1112,84.2387,84.0213,84.1412,45620.0
2017-04-25 11:30:00,112.26,112.31,112.09,112.27,12490.0,84.1862,84.2237,84.0588,84.1937,12490.0
2017-04-25 12:00:00,112.31,112.41,112.12,112.22,23421.0,84.2237,84.2987,84.0813,84.1562,23421.0
2017-04-25 12:30:00,112.18,112.43,112.08,112.08,35648.0,84.1262,84.3137,84.0513,84.0513,35648.0
2017-04-25 13:00:00,112.11,112.15,112.02,112.08,21592.0,84.0738,84.1038,84.0063,84.0513,21592.0
2017-04-25 13:30:00,112.1,112.41,112.09,112.38,26545.0,84.0663,84.2987,84.0588,84.2762,26545.0
2017-04-25 14:00:00,112.38,112.44,112.23,112.29,19570.0,84.2762,84.3212,84.1637,84.2087,19570.0
2017-04-25 14:30:00,112.29,112.32,111.97,112.0,30559.0,84.2087,84.2312,83.9688,83.9913,30559.0
2017-04-25 15:00:00,112.02,112.23,111.9,112.04,31182.0,84.0063,84.1637,83.9163,84.0213,31182.0
2017-04-25 15:30:00,112.02,112.18,112.0,112.1,92281.0,84.0063,84.1262,83.9913,84.0663,92281.0
2017-04-26 09:30:00,111.9,111.94,111.16,111.35,54687.0,83.9163,83.9463,83.3613,83.5038,54687.0
2017-04-26 10:00:00,111.33,111.75,111.25,111.45,56976.0,83.4888,83.8038,83.4288,83.5788,56976.0
2017-04-26 10:30:00,111.45,111.6,111.15,111.16,26220.0,83.5788,83.6913,83.3538,83.3613,26220.0
2017-04-26 11:00:00,111.15,111.56,111.11,111.52,54057.0,83.3538,83.6613,83.3238,83.6313,54057.0
2017-04-26 11:30:00,111.49,111.51,111.12,111.24,29691.0,83.6088,83.6238,83.3313,83.4213,29691.0
2017-04-26 12:00:00,111.19,111.27,111.14,111.17,23598.0,83.3838,83.4438,83.3463,83.3688,23598.0
2017-04-26 12:30:00,111.17,111.27,111.1,111.23,39205.0,83.3688,83.4438,83.3163,83.4138,39205.0
2017-04-26 13:00:00,111.22,111.45,111.17,111.31,26433.0,83.4063,83.5788,83.3688,83.4738,26433.0
2017-04-26 13:30:00,111.32,111.46,111.13,111.2,38789.0,83.4813,83.5863,83.3388,83.3913,38789.0
2017-04-26 14:00:00,111.18,111.4,111.15,111.31,28943.0,83.3763,83.5413,83.3538,83.4738,28943.0
2017-04-26 14:30:00,111.31,111.58,111.31,111.51,34429.0,83.4738,83.6763,83.4738,83.6238,34429.0
2017-04-26 15:00:00,111.52,111.74,111.45,111.54,51048.0,83.6313,83.7963,83.5788,83.6463,51048.0
2017-04-26 15:30:00,111.57,111.57,111.19,111.22,124634.0,83.6688,83.6688,83.3838,83.4063,124634.0
2017-04-27 09:30:00,111.36,112.56,111.23,112.43,63618.0,83.5113,84.4112,83.4138,84.3137,63618.0
2017-04-27 10:00:00,112.41,112.69,112.29,112.61,35843.0,84.2987,84.5087,84.2087,84.4487,35843.0
2017-04-27 10:30:00,112.65,112.65,112.26,112.42,44493.0,84.4787,84.4787,84.1862,84.3062,44493.0
2017-04-27 11:00:00,112.41,112.8,112.37,112.71,58368.0,84.2987,84.5912,84.2687,84.5237,58368.0
2017-04-27 11:30:00,112.69,113.0,112.69,112.86,53696.0,84.5087,84.7412,84.5087,84.6362,53696.0
2017-04-27 12:00:00,112.88,113.25,112.88,113.25,47327.0,84.6512,84.9287,84.6512,84.9287,47327.0
2017-04-27 12:30:00,113.24,113.45,113.17,113.45,38248.0,84.9212,85.0786,84.8687,85.0786,38248.0
2017-04-27 13:00:00,113.46,113.53,113.26,113.44,40990.0,85.0861,85.1386,84.9362,85.0711,40990.0
2017-04-27 13:30:00,113.42,113.55,113.28,113.43,36302.0,85.0562,85.1536,84.9512,85.0637,36302.0
2017-04-27 14:00:00,113.45,113.5,113.07,113.27,36380.0,85.0786,85.1161,84.7937,84.9437,36380.0
2017-04-27 14:30:00,113.28,113.37,113.15,113.28,56188.0,84.9512,85.0187,84.8537,84.9512,56188.0
2017-04-27 15:00:00,113.26,113.27,112.99,113.05,99079.0,84.9362,84.9437,84.7337,84.7787,99079.0
2017-04-27 15:30:00,113.06,113.45,112.87,113.34,255081.0,84.7862,85.0786,84.6437,84.9962,255081.0
2017-04-28 09:30:00,113.0,113.99,112.75,113.36,114628.0,84.7412,85.4836,84.5537,85.0112,114628.0
2017-04-28 10:00:00,113.41,113.76,113.0,113.35,63765.0,85.0487,85.3111,84.7412,85.0037,63765.0
2017-04-28 10:30:00,113.37,113.71,113.22,113.71,47809.0,85.0187,85.2736,84.9062,85.2736,47809.0
2017-04-28 11:00:00,113.7,114.17,113.32,114.06,68472.0,85.2661,85.6186,84.9812,85.5361,68472.0
2017-04-28 11:30:00,114.04,114.49,113.75,114.12,65013.0,85.5211,85.8586,85.3036,85.5811,65013.0
2017-04-28 12:00:00,114.15,114.36,113.95,114.34,30001.0,85.6036,85.7611,85.4536,85.7461,30001.0
2017-04-28 12:30:00,114.36,114.92,114.33,114.88,59098.0,85.7611,86.181,85.7386,86.151,59098.0
2017-04-28 13:00:00,114.9,115.13,114.8,115.0,352753.0,86.166,86.3385,86.091,86.241,352753.0
2017-04-28 13:30:00,115.05,115.06,114.76,114.81,76779.0,86.2785,86.286,86.061,86.0985,76779.0
2017-04-28 14:00:00,114.81,115.01,114.72,114.96,44956.0,86.0985,86.2485,86.0311,86.211,44956.0
2017-04-28 14:30:00,114.92,115.16,114.68,114.99,63003.0,86.181,86.361,86.0011,86.2335,63003.0
2017-04-28 15:00:00,114.96,115.47,114.94,115.1,191870.0,86.211,86.5935,86.196,86.316,191870.0
2017-04-28 15:30:00,115.14,115.21,114.78,114.83,273126.0,86.346,86.3985,86.076,86.1135,273126.0
2017-05-01 09:30:00,115.2,115.35,114.28,114.68,83274.0,86.391,86.5035,85.7011,86.0011,83274.0
2017-05-01 10:00:00,114.71,114.93,114.25,114.93,55539.0,86.0236,86.1885,85.6786,86.1885,55539.0
2017-05-01 10:30:00,114.95,115.08,114.16,114.25,83291.0,86.2035,86.301,85.6111,85.6786,83291.0
2017-05-01 11:00:00,114.25,114.37,114.0,114.27,74135.0,85.6786,85.7686,85.4911,85.6936,74135.0
2017-05-01 11:30:00,114.27,114.51,113.96,114.04,48039.0,85.6936,85.8736,85.4611,85.5211,48039.0
2017-05-01 12:00:00,114.08,114.18,113.71,113.9,44593.0,85.5511,85.6261,85.2736,85.4161,44593.0
2017-05-01 12:30:00,113.89,114.0,113.73,113.96,31285.0,85.4086,85.4911,85.2886,85.4611,31285.0
2017-05-01 13:00:00,113.99,114.15,113.88,113.88,35593.0,85.4836,85.6036,85.4011,85.4011,35593.0
2017-05-01 13:30:00,113.9,114.11,113.78,114.07,37408.0,85.4161,85.5736,85.3261,85.5436,37408.0
2017-05-01 14:00:00,114.09,114.26,113.95,114.26,50145.0,85.5586,85.6861,85.4536,85.6861,50145.0
2017-05-01 14:30:00,114.26,114.62,114.24,114.61,76335.0,85.6861,85.9561,85.6711,85.9486,76335.0
2017-05-01 15:00:00,114.61,115.01,114.61,114.7,67731.0,85.9486,86.2485,85.9486,86.0161,67731.0
2017-05-01 15:30:00,114.7,114.81,114.42,114.48,240077.0,86.0161,86.0985,85.8061,85.8511,240077.0
2017-05-02 09:30:00,114.42,114.5,113.57,113.7,38924.0,85.8061,85.8661,85.1686,85.2661,38924.0
2017-05-02 10:00:00,113.61,113.84,113.37,113.5,58528.0,85.1986,85.3711,85.0187,85.1161,58528.0
2017-05-02 10:30:00,113.51,113.61,113.09,113.09,104098.0,85.1236,85.1986,84.8087,84.8087,104098.0
2017-05-02 11:00:00,113.11,113.4,113.05,113.09,59411.0,84.8237,85.0412,84.7787,84.8087,59411.0
2017-05-02 11:30:00,113.12,113.15,112.69,112.79,67334.0,84.8312,84.8537,84.5087,84.5837,67334.0
2017-05-02 12:00:00,112.83,113.24,112.79,113.14,51677.0,84.6137,84.9212,84.5837,84.8462,51677.0
2017-05-02 12:30:00,113.15,113.16,112.99,113.0,31292.0,84.8537,84.8612,84.7337,84.7412,31292.0
2017-05-02 13:00:00,113.02,113.11,112.91,113.01,32860.0,84.7562,84.8237,84.6737,84.7487,32860.0
2017-05-02 13:30:00,113.03,113.06,112.79,112.8,36462.0,84.7637,84.7862,84.5837,84.5912,36462.0
2017-05-02 14:00:00,112.79,112.83,112.73,112.78,42266.0,84.5837,84.6137,84.5387,84.5762,42266.0
2017-05-02 14:30:00,112.78,112.83,112.56,112.64,36990.0,84.5762,84.6137,84.4112,84.4712,36990.0
2017-05-02 15:00:00,112.64,112.64,112.4,112.48,80877.0,84.4712,84.4712,84.2912,84.3512,80877.0
2017-05-02 15:30:00,112.47,112.77,112.44,112.75,235622.0,84.3437,84.5687,84.3212,84.5537,235622.0
2017-05-03 09:30:00,113.37,113.37,111.89,112.0,63518.0,85.0187,85.0187,83.9088,83.9913,63518.0
2017-05-03 10:00:00,112.02,112.32,111.66,111.87,89329.0,84.0063,84.2312,83.7363,83.8938,89329.0
2017-05-03 10:30:00,111.89,111.9,111.66,111.74,44593.0,83.9088,83.9163,83.7363,83.7963,44593.0
2017-05-03 11:00:00,111.74,111.86,111.65,111.75,26733.0,83.7963,83.8863,83.7288,83.8038,26733.0
2017-05-03 11:30:00,111.74,111.84,111.68,111.74,51501.0,83.7963,83.8713,83.7513,83.7963,51501.0
2017-05-03 12:00:00,111.76,112.0,111.75,111.91,41464.0,83.8113,83.9913,83.8038,83.9238,41464.0
2017-05-03 12:30:00,111.91,111.92,111.82,111.85,28064.0,83.9238,83.9313,83.8563,83.8788,28064.0
2017-05-03 13:00:00,111.87,111.9,111.63,111.79,35869.0,83.8938,83.9163,83.7138,83.8338,35869.0
2017-05-03 13:30:00,111.79,111.92,111.76,111.83,54409.0,83.8338,83.9313,83.8113,83.8638,54409.0
2017-05-03 14:00:00,111.82,111.83,111.58,111.64,60828.0,83.8563,83.8638,83.6763,83.7213,60828.0
2017-05-03 14:30:00,111.62,111.7,111.51,111.61,43758.0,83.7063,83.7663,83.6238,83.6988,43758.0
2017-05-03 15:00:00,111.62,111.69,111.52,111.52,68337.0,83.7063,83.7588,83.6313,83.6313,68337.0
2017-05-03 15:30:00,111.54,111.61,111.48,111.5,145544.0,83.6463,83.6988,83.6013,83.6163,145544.0
2017-05-04 09:30:00,111.43,111.52,110.25,111.48,54594.0,83.5638,83.6313,82.6789,83.6013,54594.0
2017-05-04 10:00:00,111.47,111.53,110.71,110.9,49109.0,83.5938,83.6388,83.0239,83.1663,49109.0
2017-05-04 10:30:00,110.91,111.12,110.8,110.93,86746.0,83.1738,83.3313,83.0914,83.1888,86746.0
2017-05-04 11:00:00,110.91,111.22,110.68,111.16,91937.0,83.1738,83.4063,83.0014,83.3613,91937.0
2017-05-04 11:30:00,111.17,111.17,110.75,110.92,60333.0,83.3688,83.3688,83.0539,83.1813,60333.0
2017-05-04 12:00:00,110.86,110.93,110.32,110.62,66029.0,83.1364,83.1888,82.7314,82.9564,66029.0
2017-05-04 12:30:00,110.66,110.91,110.63,110.91,41815.0,82.9864,83.1738,82.9639,83.1738,41815.0
2017-05-04 13:00:00,110.91,111.07,110.75,110.92,31989.0,83.1738,83.2938,83.0539,83.1813,31989.0
2017-05-04 13:30:00,110.86,111.07,110.79,111.07,23385.0,83.1364,83.2938,83.0839,83.2938,23385.0
2017-05-04 14:00:00,111.14,111.43,111.04,111.28,58108.0,83.3463,83.5638,83.2713,83.4513,58108.0
2017-05-04 14:30:00,111.3,111.67,111.17,111.4,83109.0,83.4663,83.7438,83.3688,83.5413,83109.0
2017-05-04 15:00:00,111.39,111.5,111.25,111.33,60822.0,83.5338,83.6163,83.4288,83.4888,60822.0
2017-05-04 15:30:00,111.32,111.91,111.3,111.86,158878.0,83.4813,83.9238,83.4663,83.8863,158878.0
2017-05-05 09:30:00,112.05,112.93,112.05,112.54,26157.0,84.0288,84.6887,84.0288,84.3962,26157.0
2017-05-05 10:00:00,112.65,112.85,112.51,112.67,36038.0,84.4787,84.6287,84.3737,84.4937,36038.0
2017-05-05 10:30:00,112.7,112.93,112.63,112.75,19555.0,84.5162,84.6887,84.4637,84.5537,19555.0
2017-05-05 11:00:00,112.73,112.89,112.5,112.89,20046.0,84.5387,84.6587,84.3662,84.6587,20046.0
2017-05-05 11:30:00,112.89,112.99,112.83,112.97,15215.0,84.6587,84.7337,84.6137,84.7187,15215.0
2017-05-05 12:00:00,112.95,113.08,112.86,112.9,17416.0,84.7037,84.8012,84.6362,84.6662,17416.0
2017-05-05 12:30:00,112.93,113.18,112.91,113.18,25359.0,84.6887,84.8762,84.6737,84.8762,25359.0
2017-05-05 13:00:00,113.14,113.16,113.01,113.13,18621.0,84.8462,84.8612,84.7487,84.8387,18621.0
2017-05-05 13:30:00,113.09,113.39,113.06,113.36,16104.0,84.8087,85.0337,84.7862,85.0112,16104.0
2017-05-05 14:00:00,113.34,113.52,113.28,113.48,23219.0,84.9962,85.1311,84.9512,85.1011,23219.0
2017-05-05 14:30:00,113.49,113.65,113.49,113.59,65819.0,85.1086,85.2286,85.1086,85.1836,65819.0
2017-05-05 15:00:00,113.59,113.59,113.26,113.34,65195.0,85.1836,85.1836,84.9362,84.9962,65195.0
2017-05-05 15:30:00,113.33,113.87,113.33,113.8,108224.0,84.9887,85.3936,84.9887,85.3411,108224.0
2017-05-08 09:30:00,114.17,114.27,112.84,113.19,57063.0,85.6186,85.6936,84.6212,84.8837,57063.0
2017-05-08 10:00:00,113.23,113.44,112.94,113.13,35007.0,84.9137,85.0711,84.6962,84.8387,35007.0
2017-05-08 10:30:00,113.13,113.17,112.79,112.83,23516.0,84.8387,84.8687,84.5837,84.6137,23516.0
2017-05-08 11:00:00,112.85,112.91,112.62,112.74,26634.0,84.6287,84.6737,84.4562,84.5462,26634.0
2017-05-08 11:30:00,112.76,112.9,112.61,112.8,35158.0,84.5612,84.6662,84.4487,84.5912,35158.0
2017-05-08 12:00:00,112.75,113.01,112.7,112.89,11931.0,84.5537,84.7487,84.5162,84.6587,11931.0
2017-05-08 12:30:00,112.91,113.2,112.89,113.15,13363.0,84.6737,84.8912,84.6587,84.8537,13363.0
2017-05-08 13:00:00,113.14,113.34,113.09,113.25,15867.0,84.8462,84.9962,84.8087,84.9287,15867.0
2017-05-08 13:30:00,113.24,113.52,113.23,113.46,30132.0,84.9212,85.1311,84.9137,85.0861,30132.0
2017-05-08 14:00:00,113.47,113.5,113.29,113.33,25273.0,85.0936,85.1161,84.9587,84.9887,25273.0
2017-05-08 14:30:00,113.38,113.46,113.31,113.45,22282.0,85.0262,85.0861,84.9737,85.0786,22282.0
2017-05-08 15:00:00,113.43,113.5,113.33,113.44,31254.0,85.0637,85.1161,84.9887,85.0711,31254.0
2017-05-08 15:30:00,113.45,113.53,113.33,113.51,105799.0,85.0786,85.1386,84.9887,85.1236,105799.0
2017-05-09 09:30:00,113.7,114.09,113.17,114.09,32581.0,85.2661,85.5586,84.8687,85.5586,32581.0
2017-05-09 10:00:00,114.06,114.53,113.81,114.45,74844.0,85.5361,85.8886,85.3486,85.8286,74844.0
2017-05-09 10:30:00,114.45,114.6,113.82,114.02,29159.0,85.8286,85.9411,85.3561,85.5061,29159.0
2017-05-09 11:00:00,114.01,114.09,113.76,113.81,23517.0,85.4986,85.5586,85.3111,85.3486,23517.0
2017-05-09 11:30:00,113.85,114.11,113.79,114.04,15913.0,85.3786,85.5736,85.3336,85.5211,15913.0
2017-05-09 12:00:00,113.94,114.15,113.6,113.73,20735.0,85.4461,85.6036,85.1911,85.2886,20735.0
2017-05-09 12:30:00,113.72,113.86,113.63,113.79,14150.0,85.2811,85.3861,85.2136,85.3336,14150.0
2017-05-09 13:00:00,113.82,114.07,113.79,113.92,29492.0,85.3561,85.5436,85.3336,85.4311,29492.0
2017-05-09 13:30:00,113.83,114.01,113.83,113.98,26343.0,85.3636,85.4986,85.3636,85.4761,26343.0
2017-05-09 14:00:00,114.0,114.03,113.72,113.81,26043.0,85.4911,85.5136,85.2811,85.3486,26043.0
2017-05-09 14:30:00,113.79,113.95,113.65,113.89,23518.0,85.3336,85.4536,85.2286,85.4086,23518.0
2017-05-09 15:00:00,113.89,114.0,113.8,113.83,45101.0,85.4086,85.4911,85.3411,85.3636,45101.0
2017-05-09 15:30:00,113.84,114.04,113.7,113.99,138675.0,85.3711,85.5211,85.2661,85.4836,138675.0
2017-05-10 09:30:00,113.95,114.77,113.71,114.62,43249.0,85.4536,86.0685,85.2736,85.9561,43249.0
2017-05-10 10:00:00,114.57,114.91,114.31,114.31,37763.0,85.9186,86.1735,85.7236,85.7236,37763.0
2017-05-10 10:30:00,114.38,114.48,114.22,114.22,30171.0,85.7761,85.8511,85.6561,85.6561,30171.0
2017-05-10 11:00:00,114.22,114.66,114.22,114.59,43801.0,85.6561,85.9861,85.6561,85.9336,43801.0
2017-05-10 11:30:00,114.54,114.8,114.49,114.8,18388.0,85.8961,86.091,85.8586,86.091,18388.0
2017-05-10 12:00:00,114.77,114.9,114.52,114.53,21103.0,86.0685,86.166,85.8811,85.8886,21103.0
2017-05-10 12:30:00,114.57,114.57,114.41,114.49,16177.0,85.9186,85.9186,85.7986,85.8586,16177.0
2017-05-10 13:00:00,114.52,114.66,114.45,114.62,18496.0,85.8811,85.9861,85.8286,85.9561,18496.0
2017-05-10 13:30:00,114.58,114.64,114.51,114.51,13995.0,85.9261,85.9711,85.8736,85.8736,13995.0
2017-05-10 14:00:00,114.52,114.68,114.44,114.44,23742.0,85.8811,86.0011,85.8211,85.8211,23742.0
2017-05-10 14:30:00,114.45,114.57,114.39,114.44,17110.0,85.8286,85.9186,85.7836,85.8211,17110.0
2017-05-10 15:00:00,114.43,114.7,114.43,114.5,25366.0,85.8136,86.0161,85.8136,85.8661,25366.0
2017-05-10 15:30:00,114.52,114.54,114.35,114.42,71150.0,85.8811,85.8961,85.7536,85.8061,71150.0
2017-05-11 09:30:00,114.12,114.31,113.59,114.05,38218.0,85.5811,85.7236,85.1836,85.5286,38218.0
2017-05-11 10:00:00,114.0,114.47,113.99,114.22,43906.0,85.4911,85.8436,85.4836,85.6561,43906.0
2017-05-11 10:30:00,114.08,114.25,113.62,113.64,30003.0,85.5511,85.6786,85.2061,85.2211,30003.0
2017-05-11 11:00:00,113.7,113.9,113.52,113.76,32032.0,85.2661,85.4161,85.1311,85.3111,32032.0
2017-05-11 11:30:00,113.75,113.81,113.38,113.43,23292.0,85.3036,85.3486,85.0262,85.0637,23292.0
2017-05-11 12:00:00,113.44,113.79,113.44,113.53,22237.0,85.0711,85.3336,85.0711,85.1386,22237.0
2017-05-11 12:30:00,113.52,113.58,113.39,113.56,21688.0,85.1311,85.1761,85.0337,85.1611,21688.0
2017-05-11 13:00:00,113.58,113.68,113.52,113.6,20037.0,85.1761,85.2511,85.1311,85.1911,20037.0
2017-05-11 13:30:00,113.58,113.72,113.49,113.69,20867.0,85.1761,85.2811,85.1086,85.2586,20867.0
2017-05-11 14:00:00,113.66,113.8,113.36,113.65,39190.0,85.2361,85.3411,85.0112,85.2286,39190.0
2017-05-11 14:30:00,113.71,113.81,113.68,113.76,26297.0,85.2736,85.3486,85.2511,85.3111,26297.0
2017-05-11 15:00:00,113.75,113.9,113.6,113.63,33475.0,85.3036,85.4161,85.1911,85.2136,33475.0
2017-05-11 15:30:00,113.62,113.82,113.62,113.72,84098.0,85.2061,85.3561,85.2061,85.2811,84098.0
2017-05-12 09:30:00,113.64,113.96,113.45,113.75,20958.0,85.2211,85.4611,85.0786,85.3036,20958.0
2017-05-12 10:00:00,113.75,114.11,113.67,114.03,18014.0,85.3036,85.5736,85.2436,85.5136,18014.0
2017-05-12 10:30:00,114.05,114.51,114.01,114.24,29609.0,85.5286,85.8736,85.4986,85.6711,29609.0
2017-05-12 11:00:00,114.25,114.62,114.13,114.62,15533.0,85.6786,85.9561,85.5886,85.9561,15533.0
2017-05-12 11:30:00,114.6,114.86,114.57,114.85,19855.0,85.9411,86.136,85.9186,86.1285,19855.0
2017-05-12 12:00:00,114.83,114.84,114.61,114.62,15757.0,86.1135,86.121,85.9486,85.9561,15757.0
2017-05-12 12:30:00,114.6,114.74,114.6,114.67,14388.0,85.9411,86.046,85.9411,85.9936,14388.0
2017-05-12 13:00:00,114.71,114.87,114.6,114.87,21271.0,86.0236,86.1435,85.9411,86.1435,21271.0
2017-05-12 13:30:00,114.88,115.1,114.86,115.06,38301.0,86.151,86.316,86.136,86.286,38301.0
2017-05-12 14:00:00,115.09,115.11,114.9,115.07,29295.0,86.3085,86.3235,86.166,86.2935,29295.0
2017-05-12 14:30:00,115.07,115.28,114.95,115.18,70501.0,86.2935,86.451,86.2035,86.376,70501.0
2017-05-12 15:00:00,115.16,115.31,115.09,115.2,56731.0,86.361,86.4735,86.3085,86.391,56731.0
2017-05-12 15:30:00,115.2,115.22,115.02,115.06,131845.0,86.391,86.406,86.256,86.286,131845.0
2017-05-15 09:30:00,115.1,115.68,114.75,115.48,29016.0,86.316,86.751,86.0535,86.601,29016.0
2017-05-15 10:00:00,115.51,116.08,115.41,115.6,30623.0,86.6235,87.0509,86.5485,86.691,30623.0
2017-05-15 10:30:00,115.65,115.87,115.63,115.72,28193.0,86.7285,86.8935,86.7135,86.781,28193.0
2017-05-15 11:00:00,115.75,115.94,115.73,115.82,19300.0,86.8035,86.946,86.7885,86.856,19300.0
2017-05-15 11:30:00,115.84,115.96,115.74,115.91,13888.0,86.871,86.961,86.796,86.9235,13888.0
2017-05-15 12:00:00,115.91,116.0,115.86,115.87,17868.0,86.9235,86.991,86.886,86.8935,17868.0
2017-05-15 12:30:00,115.85,115.98,115.65,115.74,24360.0,86.8785,86.976,86.7285,86.796,24360.0
2017-05-15 13:00:00,115.7,115.89,115.69,115.84,21611.0,86.766,86.9085,86.7585,86.871,21611.0
2017-05-15 13:30:00,115.86,115.92,115.78,115.91,16526.0,86.886,86.931,86.826,86.9235,16526.0
2017-05-15 14:00:00,115.9,115.95,115.79,115.8,26040.0,86.916,86.9535,86.8335,86.841,26040.0
2017-05-15 14:30:00,115.78,115.99,115.75,115.99,27068.0,86.826,86.9835,86.8035,86.9835,27068.0
2017-05-15 15:00:00,115.97,115.98,115.82,115.85,35380.0,86.9685,86.976,86.856,86.8785,35380.0
2017-05-15 15:30:00,115.84,116.04,115.84,115.92,110888.0,86.871,87.0209,86.871,86.931,110888.0
2017-05-16 09:30:00,115.83,115.97,115.09,115.09,28005.0,86.8635,86.9685,86.3085,86.3085,28005.0
2017-05-16 10:00:00,115.05,115.1,114.62,114.69,39019.0,86.2785,86.316,85.9561,86.0086,39019.0
2017-05-16 10:30:00,114.72,115.03,114.67,114.89,28775.0,86.0311,86.2635,85.9936,86.1585,28775.0
2017-05-16 11:00:00,114.91,115.15,114.81,114.81,27107.0,86.1735,86.3535,86.0985,86.0985,27107.0
2017-05-16 11:30:00,114.85,115.08,114.8,114.97,17945.0,86.1285,86.301,86.091,86.2185,17945.0
2017-05-16 12:00:00,114.98,115.11,114.9,114.93,13148.0,86.226,86.3235,86.166,86.1885,13148.0
2017-05-16 12:30:00,114.97,115.0,114.83,115.0,15741.0,86.2185,86.241,86.1135,86.241,15741.0
2017-05-16 13:00:00,114.98,115.32,114.93,115.21,32928.0,86.226,86.481,86.1885,86.3985,32928.0
2017-05-16 13:30:00,115.21,115.3,115.17,115.28,11984.0,86.3985,86.466,86.3685,86.451,11984.0
2017-05-16 14:00:00,115.28,115.32,114.94,115.04,21536.0,86.451,86.481,86.196,86.271,21536.0
2017-05-16 14:30:00,115.05,115.26,115.01,115.16,20769.0,86.2785,86.436,86.2485,86.361,20769.0
2017-05-16 15:00:00,115.15,115.5,115.13,115.36,30518.0,86.3535,86.616,86.3385,86.511,30518.0
2017-05-16 15:30:00,115.37,115.43,115.16,115.19,70446.0,86.5185,86.5635,86.361,86.3835,70446.0
2017-05-17 09:30:00,113.56,115.44,112.68,114.89,128770.0,85.1611,86.571,84.5012,86.1585,128770.0
2017-05-17 10:00:00,114.94,115.58,114.9,115.22,34781.0,86.196,86.676,86.166,86.406,34781.0
2017-05-17 10:30:00,115.31,115.58,115.17,115.18,49507.0,86.4735,86.676,86.3685,86.376,49507.0
2017-05-17 11:00:00,115.22,115.37,115.01,115.04,34830.0,86.406,86.5185,86.2485,86.271,34830.0
2017-05-17 11:30:00,115.05,115.06,114.75,114.98,60526.0,86.2785,86.286,86.0535,86.226,60526.0
2017-05-17 12:00:00,115.01,115.4,115.01,115.4,32097.0,86.2485,86.541,86.2485,86.541,32097.0
2017-05-17 12:30:00,115.39,115.6,115.37,115.49,23960.0,86.5335,86.691,86.5185,86.6085,23960.0
2017-05-17 13:00:00,115.47,115.58,115.38,115.55,30256.0,86.5935,86.676,86.526,86.6535,30256.0
2017-05-17 13:30:00,115.57,115.66,115.26,115.64,30093.0,86.6685,86.736,86.436,86.721,30093.0
2017-05-17 14:00:00,115.66,115.98,115.65,115.81,41405.0,86.736,86.976,86.7285,86.8485,41405.0
2017-05-17 14:30:00,115.81,115.86,115.41,115.53,42016.0,86.8485,86.886,86.5485,86.6385,42016.0
2017-05-17 15:00:00,115.52,115.69,115.26,115.37,56106.0,86.631,86.7585,86.436,86.5185,56106.0
2017-05-17 15:30:00,115.4,115.71,115.11,115.22,320210.0,86.541,86.7735,86.3235,86.406,320210.0
2017-05-18 09:30:00,115.21,115.21,113.68,114.02,80085.0,86.3985,86.3985,85.2511,85.5061,80085.0
2017-05-18 10:00:00,114.05,114.29,113.71,113.97,46598.0,85.5286,85.7086,85.2736,85.4686,46598.0
2017-05-18 10:30:00,113.94,113.98,113.36,113.84,82812.0,85.4461,85.4761,85.0112,85.3711,82812.0
2017-05-18 11:00:00,113.77,114.04,113.5,113.67,56301.0,85.3186,85.5211,85.1161,85.2436,56301.0
2017-05-18 11:30:00,113.67,113.81,113.54,113.74,35707.0,85.2436,85.3486,85.1461,85.2961,35707.0
2017-05-18 12:00:00,113.74,113.76,113.48,113.65,30054.0,85.2961,85.3111,85.1011,85.2286,30054.0
2017-05-18 12:30:00,113.66,113.86,113.57,113.6,23117.0,85.2361,85.3861,85.1686,85.1911,23117.0
2017-05-18 13:00:00,113.65,114.06,113.64,114.05,26611.0,85.2286,85.5361,85.2211,85.5286,26611.0
2017-05-18 13:30:00,114.04,114.12,113.82,114.08,20886.0,85.5211,85.5811,85.3561,85.5511,20886.0
2017-05-18 14:00:00,114.1,114.43,114.06,114.26,23786.0,85.5661,85.8136,85.5361,85.6861,23786.0
2017-05-18 14:30:00,114.27,114.65,114.27,114.64,32722.0,85.6936,85.9786,85.6936,85.9711,32722.0
2017-05-18 15:00:00,114.6,114.94,114.49,114.76,40602.0,85.9411,86.196,85.8586,86.061,40602.0
2017-05-18 15:30:00,114.72,114.95,114.56,114.63,120701.0,86.0311,86.2035,85.9111,85.9636,120701.0
2017-05-19 09:30:00,114.7,115.34,114.14,115.07,100160.0,86.0161,86.496,85.5961,86.2935,100160.0
2017-05-19 10:00:00,115.1,115.14,114.82,114.95,34374.0,86.316,86.346,86.106,86.2035,34374.0
2017-05-19 10:30:00,114.95,115.52,114.84,115.52,39230.0,86.2035,86.631,86.121,86.631,39230.0
2017-05-19 11:00:00,115.48,115.91,115.25,115.25,50415.0,86.601,86.9235,86.4285,86.4285,50415.0
2017-05-19 11:30:00,115.28,115.68,115.11,115.66,64914.0,86.451,86.751,86.3235,86.736,64914.0
2017-05-19 12:00:00,115.71,115.71,115.28,115.39,29119.0,86.7735,86.7735,86.451,86.5335,29119.0
2017-05-19 12:30:00,115.35,115.46,115.28,115.36,36293.0,86.5035,86.586,86.451,86.511,36293.0
2017-05-19 13:00:00,115.35,115.39,115.25,115.25,28166.0,86.5035,86.5335,86.4285,86.4285,28166.0
2017-05-19 13:30:00,115.28,115.35,115.19,115.2,21194.0,86.451,86.5035,86.3835,86.391,21194.0
2017-05-19 14:00:00,115.17,115.22,115.04,115.13,25670.0,86.3685,86.406,86.271,86.3385,25670.0
2017-05-19 14:30:00,115.18,115.2,114.97,115.05,24284.0,86.376,86.391,86.2185,86.2785,24284.0
2017-05-19 15:00:00,115.06,115.13,114.92,114.98,36159.0,86.286,86.3385,86.181,86.226,36159.0
2017-05-19 15:30:00,114.97,114.97,114.75,114.84,126943.0,86.2185,86.2185,86.0535,86.121,126943.0
2017-05-22 09:30:00,115.18,115.64,114.45,115.55,60246.0,86.376,86.721,85.8286,86.6535,60246.0
2017-05-22 10:00:00,115.51,115.53,115.25,115.35,43288.0,86.6235,86.6385,86.4285,86.5035,43288.0
2017-05-22 10:30:00,115.35,115.39,115.24,115.31,41068.0,86.5035,86.5335,86.421,86.4735,41068.0
2017-05-22 11:00:00,115.32,115.37,115.25,115.33,45736.0,86.481,86.5185,86.4285,86.4885,45736.0
2017-05-22 11:30:00,115.34,115.38,115.29,115.35,50436.0,86.496,86.526,86.4585,86.5035,50436.0
2017-05-22 12:00:00,115.35,115.8,115.3,115.78,45246.0,86.5035,86.841,86.466,86.826,45246.0
2017-05-22 12:30:00,115.81,115.92,115.77,115.8,65681.0,86.8485,86.931,86.8185,86.841,65681.0
2017-05-22 13:00:00,115.8,115.83,115.76,115.77,31396.0,86.841,86.8635,86.811,86.8185,31396.0
2017-05-22 13:30:00,115.78,116.03,115.78,116.0,59536.0,86.826,87.0134,86.826,86.991,59536.0
2017-05-22 14:00:00,116.0,116.63,115.98,116.62,59228.0,86.991,87.4634,86.976,87.4559,59228.0
2017-05-22 14:30:00,116.59,116.63,116.01,116.01,47935.0,87.4334,87.4634,86.9984,86.9984,47935.0
2017-05-22 15:00:00,116.08,116.15,115.9,116.05,40178.0,87.0509,87.1034,86.916,87.0284,40178.0
2017-05-22 15:30:00,116.05,116.13,115.79,115.84,179717.0,87.0284,87.0884,86.8335,86.871,179717.0
2017-05-23 09:30:00,116.24,116.37,115.83,115.88,46872.0,87.1709,87.2684,86.8635,86.901,46872.0
2017-05-23 10:00:00,115.86,116.33,115.83,116.2,63966.0,86.886,87.2384,86.8635,87.1409,63966.0
2017-05-23 10:30:00,116.15,116.2,115.93,116.14,20634.0,87.1034,87.1409,86.9385,87.0959,20634.0
2017-05-23 11:00:00,116.14,116.44,116.06,116.16,37093.0,87.0959,87.3209,87.0359,87.1109,37093.0
2017-05-23 11:30:00,116.23,116.43,116.18,116.38,19585.0,87.1634,87.3134,87.1259,87.2759,19585.0
2017-05-23 12:00:00,116.38,116.5,116.23,116.28,13520.0,87.2759,87.3659,87.1634,87.2009,13520.0
2017-05-23 12:30:00,116.27,116.3,116.15,116.29,9253.0,87.1934,87.2159,87.1034,87.2084,9253.0
2017-05-23 13:00:00,116.28,116.39,116.24,116.39,7519.0,87.2009,87.2834,87.1709,87.2834,7519.0
2017-05-23 13:30:00,116.4,116.5,116.36,116.46,26753.0,87.2909,87.3659,87.2609,87.3359,26753.0
2017-05-23 14:00:00,116.45,116.56,116.4,116.55,23992.0,87.3284,87.4109,87.2909,87.4034,23992.0
2017-05-23 14:30:00,116.56,116.57,116.22,116.34,28513.0,87.4109,87.4184,87.1559,87.2459,28513.0
2017-05-23 15:00:00,116.34,116.45,116.2,116.27,36036.0,87.2459,87.3284,87.1409,87.1934,36036.0
2017-05-23 15:30:00,116.27,116.29,116.11,116.15,79621.0,87.1934,87.2084,87.0734,87.1034,79621.0
2017-05-24 09:30:00,116.32,117.39,116.32,117.35,52736.0,87.2309,88.0333,87.2309,88.0033,52736.0
2017-05-24 10:00:00,117.38,117.76,117.33,117.47,38990.0,88.0258,88.3108,87.9883,88.0933,38990.0
2017-05-24 10:30:00,117.43,117.52,117.27,117.48,21435.0,88.0633,88.1308,87.9434,88.1008,21435.0
2017-05-24 11:00:00,117.39,117.39,117.26,117.3,25732.0,88.0333,88.0333,87.9359,87.9658,25732.0
2017-05-24 11:30:00,117.29,117.61,117.26,117.37,22454.0,87.9583,88.1983,87.9359,88.0183,22454.0
2017-05-24 12:00:00,117.37,117.42,116.97,117.26,43998.0,88.0183,88.0558,87.7184,87.9359,43998.0
2017-05-24 12:30:00,117.23,117.5,117.19,117.5,23242.0,87.9134,88.1158,87.8834,88.1158,23242.0
2017-05-24 13:00:00,117.47,117.54,117.43,117.49,11900.0,88.0933,88.1458,88.0633,88.1083,11900.0
2017-05-24 13:30:00,117.5,117.54,117.32,117.32,34982.0,88.1158,88.1458,87.9808,87.9808,34982.0
2017-05-24 14:00:00,117.35,117.49,117.31,117.44,25618.0,88.0033,88.1083,87.9733,88.0708,25618.0
2017-05-24 14:30:00,117.45,117.46,117.28,117.29,23292.0,88.0783,88.0858,87.9509,87.9583,23292.0
2017-05-24 15:00:00,117.31,117.38,117.12,117.25,51245.0,87.9733,88.0258,87.8309,87.9284,51245.0
2017-05-24 15:30:00,117.24,117.24,117.0,117.14,104694.0,87.9209,87.9209,87.7409,87.8459,104694.0
2017-05-25 09:30:00,117.36,117.96,116.8,117.25,60102.0,88.0108,88.4608,87.5909,87.9284,60102.0
2017-05-25 10:00:00,117.25,117.59,116.95,117.22,40831.0,87.9284,88.1833,87.7034,87.9059,40831.0
2017-05-25 10:30:00,117.26,117.82,117.09,117.82,20329.0,87.9359,88.3558,87.8084,88.3558,20329.0
2017-05-25 11:00:00,117.79,118.09,117.74,117.98,39885.0,88.3333,88.5583,88.2958,88.4758,39885.0
2017-05-25 11:30:00,118.0,118.51,117.93,118.22,44692.0,88.4908,88.8733,88.4383,88.6558,44692.0
2017-05-25 12:00:00,118.24,118.55,118.22,118.35,25298.0,88.6708,88.9033,88.6558,88.7533,25298.0
2017-05-25 12:30:00,118.33,118.33,118.17,118.22,16558.0,88.7383,88.7383,88.6183,88.6558,16558.0
2017-05-25 13:00:00,118.27,118.77,118.26,118.7,43995.0,88.6933,89.0682,88.6858,89.0157,43995.0
2017-05-25 13:30:00,118.69,118.99,118.49,118.94,34961.0,89.0082,89.2332,88.8583,89.1957,34961.0
2017-05-25 14:00:00,118.94,119.35,118.94,119.23,45825.0,89.1957,89.5032,89.1957,89.4132,45825.0
2017-05-25 14:30:00,119.24,119.46,119.17,119.39,45869.0,89.4207,89.5857,89.3682,89.5332,45869.0
2017-05-25 15:00:00,119.37,119.42,119.09,119.26,54100.0,89.5182,89.5557,89.3082,89.4357,54100.0
2017-05-25 15:30:00,119.28,119.3,118.69,118.76,153174.0,89.4507,89.4657,89.0082,89.0607,153174.0
2017-05-26 09:30:00,118.86,119.14,117.98,118.2,37691.0,89.1357,89.3457,88.4758,88.6408,37691.0
2017-05-26 10:00:00,118.15,118.22,117.82,117.86,25357.0,88.6033,88.6558,88.3558,88.3858,25357.0
2017-05-26 10:30:00,117.91,118.2,117.83,117.85,14444.0,88.4233,88.6408,88.3633,88.3783,14444.0
2017-05-26 11:00:00,117.81,117.97,117.66,117.71,9510.0,88.3483,88.4683,88.2358,88.2733,9510.0
2017-05-26 11:30:00,117.75,117.84,117.56,117.81,13583.0,88.3033,88.3708,88.1608,88.3483,13583.0
2017-05-26 12:00:00,117.85,117.93,117.45,117.68,26302.0,88.3783,88.4383,88.0783,88.2508,26302.0
2017-05-26 12:30:00,117.66,117.72,117.52,117.52,14426.0,88.2358,88.2808,88.1308,88.1308,14426.0
2017-05-26 13:00:00,117.55,117.58,117.17,117.2,12794.0,88.1533,88.1758,87.8684,87.8909,12794.0
2017-05-26 13:30:00,117.2,117.21,117.0,117.04,9866.0,87.8909,87.8984,87.7409,87.7709,9866.0
2017-05-26 14:00:00,116.99,117.13,116.96,117.1,15231.0,87.7334,87.8384,87.7109,87.8159,15231.0
2017-05-26 14:30:00,117.09,117.38,117.08,117.3,15642.0,87.8084,88.0258,87.8009,87.9658,15642.0
2017-05-26 15:00:00,117.31,117.49,117.24,117.44,23842.0,87.9733,88.1083,87.9209,88.0708,23842.0
2017-05-26 15:30:00,117.44,117.81,117.35,117.8,112248.0,88.0708,88.3483,88.0033,88.3408,112248.0
2017-05-30 09:30:00,117.36,118.12,117.35,117.73,24831.0,88.0108,88.5808,88.0033,88.2883,24831.0
2017-05-30 10:00:00,117.73,117.84,117.44,117.78,10976.0,88.2883,88.3708,88.0708,88.3258,10976.0
2017-05-30 10:30:00,117.82,118.06,117.78,118.06,13991.0,88.3558,88.5358,88.3258,88.5358,13991.0
2017-05-30 11:00:00,118.08,118.38,118.03,118.34,18234.0,88.5508,88.7758,88.5133,88.7458,18234.0
2017-05-30 11:30:00,118.31,118.52,118.3,118.4,15602.0,88.7233,88.8808,88.7158,88.7908,15602.0
2017-05-30 12:00:00,118.44,118.46,118.21,118.34,12446.0,88.8208,88.8358,88.6483,88.7458,12446.0
2017-05-30 12:30:00,118.35,118.48,118.26,118.38,9127.0,88.7533,88.8508,88.6858,88.7758,9127.0
2017-05-30 13:00:00,118.39,118.56,118.39,118.47,15678.0,88.7833,88.9108,88.7833,88.8433,15678.0
2017-05-30 13:30:00,118.47,118.56,118.31,118.39,10826.0,88.8433,88.9108,88.7233,88.7833,10826.0
2017-05-30 14:00:00,118.4,118.49,118.33,118.36,19548.0,88.7908,88.8583,88.7383,88.7608,19548.0
2017-05-30 14:30:00,118.4,118.47,118.31,118.32,11357.0,88.7908,88.8433,88.7233,88.7308,11357.0
2017-05-30 15:00:00,118.34,118.37,118.09,118.12,33112.0,88.7458,88.7683,88.5583,88.5808,33112.0
2017-05-30 15:30:00,118.12,118.16,118.0,118.02,73107.0,88.5808,88.6108,88.4908,88.5058,73107.0
2017-05-31 09:30:00,118.12,118.93,117.82,117.83,39216.0,88.5808,89.1882,88.3558,88.3633,39216.0
2017-05-31 10:00:00,117.71,118.18,117.71,117.99,16726.0,88.2733,88.6258,88.2733,88.4833,16726.0
2017-05-31 10:30:00,118.05,118.46,117.96,118.02,31823.0,88.5283,88.8358,88.4608,88.5058,31823.0
2017-05-31 11:00:00,118.09,118.09,117.61,117.72,22665.0,88.5583,88.5583,88.1983,88.2808,22665.0
2017-05-31 11:30:00,117.74,117.76,117.43,117.51,61395.0,88.2958,88.3108,88.0633,88.1233,61395.0
2017-05-31 12:00:00,117.54,117.78,117.42,117.54,24236.0,88.1458,88.3258,88.0558,88.1458,24236.0
2017-05-31 12:30:00,117.53,117.78,117.44,117.6,21333.0,88.1383,88.3258,88.0708,88.1908,21333.0
2017-05-31 13:00:00,117.62,118.04,117.62,117.9,33445.0,88.2058,88.5208,88.2058,88.4158,33445.0
2017-05-31 13:30:00,117.88,117.94,117.76,117.76,15520.0,88.4008,88.4458,88.3108,88.3108,15520.0
2017-05-31 14:00:00,117.82,118.19,117.82,118.0,27622.0,88.3558,88.6333,88.3558,88.4908,27622.0
2017-05-31 14:30:00,117.96,118.34,117.95,118.27,31116.0,88.4608,88.7458,88.4533,88.6933,31116.0
2017-05-31 15:00:00,118.28,118.41,118.07,118.12,24190.0,88.7008,88.7983,88.5433,88.5808,24190.0
2017-05-31 15:30:00,118.12,118.22,117.99,118.11,115747.0,88.5808,88.6558,88.4833,88.5733,115747.0
2017-06-01 09:30:00,118.18,118.24,117.47,117.69,72795.0,88.6258,88.6708,88.0933,88.2583,72795.0
2017-06-01 10:00:00,117.66,118.03,117.54,117.9,55126.0,88.2358,88.5133,88.1458,88.4158,55126.0
2017-06-01 10:30:00,117.92,118.14,117.91,118.02,39876.0,88.4308,88.5958,88.4233,88.5058,39876.0
2017-06-01 11:00:00,117.98,118.16,117.94,118.09,66739.0,88.4758,88.6108,88.4458,88.5583,66739.0
2017-06-01 11:30:00,118.1,118.31,118.04,118.23,78984.0,88.5658,88.7233,88.5208,88.6633,78984.0
2017-06-01 12:00:00,118.22,118.5,118.16,118.41,22662.0,88.6558,88.8658,88.6108,88.7983,22662.0
2017-06-01 12:30:00,118.41,118.41,118.12,118.21,50842.0,88.7983,88.7983,88.5808,88.6483,50842.0
2017-06-01 13:00:00,118.21,118.32,118.09,118.15,74013.0,88.6483,88.7308,88.5583,88.6033,74013.0
2017-06-01 13:30:00,118.14,118.44,118.07,118.27,71813.0,88.5958,88.8208,88.5433,88.6933,71813.0
2017-06-01 14:00:00,118.32,118.39,118.19,118.25,35299.0,88.7308,88.7833,88.6333,88.6783,35299.0
2017-06-01 14:30:00,118.24,118.24,117.88,118.02,43775.0,88.6708,88.6708,88.4008,88.5058,43775.0
2017-06-01 15:00:00,118.04,118.24,117.9,117.99,102776.0,88.5208,88.6708,88.4158,88.4833,102776.0
2017-06-01 15:30:00,118.0,118.01,117.65,117.79,321868.0,88.4908,88.4983,88.2283,88.3333,321868.0
2017-06-02 09:30:00,118.29,118.96,118.19,118.37,59023.0,88.7083,89.2107,88.6333,88.7683,59023.0
2017-06-02 10:00:00,118.46,119.22,118.3,119.08,35822.0,88.8358,89.4057,88.7158,89.3007,35822.0
2017-06-02 10:30:00,119.03,119.05,118.36,118.73,26843.0,89.2632,89.2782,88.7608,89.0382,26843.0
2017-06-02 11:00:00,118.79,119.16,118.79,119.07,32221.0,89.0832,89.3607,89.0832,89.2932,32221.0
2017-06-02 11:30:00,119.09,119.46,118.98,119.11,23850.0,89.3082,89.5857,89.2257,89.3232,23850.0
2017-06-02 12:00:00,119.15,119.17,118.88,118.92,21142.0,89.3532,89.3682,89.1507,89.1807,21142.0
2017-06-02 12:30:00,118.94,118.97,118.78,118.95,15790.0,89.1957,89.2182,89.0757,89.2032,15790.0
2017-06-02 13:00:00,119.0,119.04,118.85,118.94,14619.0,89.2407,89.2707,89.1282,89.1957,14619.0
2017-06-02 13:30:00,118.93,119.1,118.93,118.99,20855.0,89.1882,89.3157,89.1882,89.2332,20855.0
2017-06-02 14:00:00,118.97,119.13,118.87,118.95,20056.0,89.2182,89.3382,89.1432,89.2032,20056.0
2017-06-02 14:30:00,118.94,119.21,118.94,119.15,19626.0,89.1957,89.3982,89.1957,89.3532,19626.0
2017-06-02 15:00:00,119.16,119.58,119.1,119.48,47322.0,89.3607,89.6757,89.3157,89.6007,47322.0
2017-06-02 15:30:00,119.46,119.77,119.34,119.75,192460.0,89.5857,89.8182,89.4957,89.8032,192460.0
2017-06-05 09:30:00,119.72,119.75,119.01,119.21,44400.0,89.7807,89.8032,89.2482,89.3982,44400.0
2017-06-05 10:00:00,119.2,119.92,119.0,119.84,45313.0,89.3907,89.9306,89.2407,89.8707,45313.0
2017-06-05 10:30:00,119.77,119.87,118.71,118.71,68826.0,89.8182,89.8931,89.0232,89.0232,68826.0
2017-06-05 11:00:00,118.72,118.88,118.46,118.84,38681.0,89.0307,89.1507,88.8358,89.1207,38681.0
2017-06-05 11:30:00,118.83,118.98,118.71,118.79,40811.0,89.1132,89.2257,89.0232,89.0832,40811.0
2017-06-05 12:00:00,118.76,118.84,118.71,118.79,23672.0,89.0607,89.1207,89.0232,89.0832,23672.0
2017-06-05 12:30:00,118.79,118.86,118.71,118.8,41223.0,89.0832,89.1357,89.0232,89.0907,41223.0
2017-06-05 13:00:00,118.81,119.14,118.81,118.84,21556.0,89.0982,89.3457,89.0982,89.1207,21556.0
2017-06-05 13:30:00,118.86,118.9,118.71,118.81,21079.0,89.1357,89.1657,89.0232,89.0982,21079.0
2017-06-05 14:00:00,118.8,119.1,118.74,118.93,26111.0,89.0907,89.3157,89.0457,89.1882,26111.0
2017-06-05 14:30:00,118.95,118.96,118.73,118.84,43467.0,89.2032,89.2107,89.0382,89.1207,43467.0
2017-06-05 15:00:00,118.85,118.98,118.75,118.84,31948.0,89.1282,89.2257,89.0532,89.1207,31948.0
2017-06-05 15:30:00,118.86,119.12,118.86,118.97,118893.0,89.1357,89.3307,89.1357,89.2182,118893.0
2017-06-06 09:30:00,119.01,119.63,118.46,119.48,40436.0,89.2482,89.7132,88.8358,89.6007,40436.0
2017-06-06 10:00:00,119.51,119.84,119.26,119.54,72399.0,89.6232,89.8707,89.4357,89.6457,72399.0
2017-06-06 10:30:00,119.59,119.88,119.5,119.71,28974.0,89.6832,89.9006,89.6157,89.7732,28974.0
2017-06-06 11:00:00,119.71,120.0,119.62,119.93,18364.0,89.7732,89.9906,89.7057,89.9381,18364.0
2017-06-06 11:30:00,119.9,120.04,119.87,119.97,35118.0,89.9156,90.0206,89.8931,89.9681,35118.0
2017-06-06 12:00:00,119.96,120.04,119.36,119.4,19539.0,89.9606,90.0206,89.5107,89.5407,19539.0
2017-06-06 12:30:00,119.42,119.68,119.39,119.48,37426.0,89.5557,89.7507,89.5332,89.6007,37426.0
2017-06-06 13:00:00,119.49,119.5,118.93,119.0,12910.0,89.6082,89.6157,89.1882,89.2407,12910.0
2017-06-06 13:30:00,118.99,119.03,118.7,118.83,15835.0,89.2332,89.2632,89.0157,89.1132,15835.0
2017-06-06 14:00:00,118.86,118.95,118.81,118.95,12353.0,89.1357,89.2032,89.0982,89.2032,12353.0
2017-06-06 14:30:00,118.96,119.25,118.92,119.25,14138.0,89.2107,89.4282,89.1807,89.4282,14138.0
2017-06-06 15:00:00,119.23,119.37,118.97,118.97,22392.0,89.4132,89.5182,89.2182,89.2182,22392.0
2017-06-06 15:30:00,118.95,119.02,118.71,118.83,57871.0,89.2032,89.2557,89.0232,89.1132,57871.0
2017-06-07 09:30:00,118.9,119.5,118.84,119.01,35550.0,89.1657,89.6157,89.1207,89.2482,35550.0
2017-06-07 10:00:00,118.98,119.0,118.27,118.51,33409.0,89.2257,89.2407,88.6933,88.8733,33409.0
2017-06-07 10:30:00,118.52,118.88,118.47,118.64,25526.0,88.8808,89.1507,88.8433,88.9707,25526.0
2017-06-07 11:00:00,118.61,118.97,118.49,118.9,80656.0,88.9482,89.2182,88.8583,89.1657,80656.0
2017-06-07 11:30:00,118.87,119.05,118.69,118.76,21862.0,89.1432,89.2782,89.0082,89.0607,21862.0
2017-06-07 12:00:00,118.81,118.81,118.46,118.47,18293.0,89.0982,89.0982,88.8358,88.8433,18293.0
2017-06-07 12:30:00,118.46,118.63,118.07,118.08,23111.0,88.8358,88.9632,88.5433,88.5508,23111.0
2017-06-07 13:00:00,118.13,118.33,117.86,117.9,39499.0,88.5883,88.7383,88.3858,88.4158,39499.0
2017-06-07 13:30:00,117.94,118.48,117.77,118.47,47643.0,88.4458,88.8508,88.3183,88.8433,47643.0
2017-06-07 14:00:00,118.41,118.48,117.93,118.11,41399.0,88.7983,88.8508,88.4383,88.5733,41399.0
2017-06-07 14:30:00,118.08,118.19,117.8,117.82,45428.0,88.5508,88.6333,88.3408,88.3558,45428.0
2017-06-07 15:00:00,117.84,118.0,117.78,117.97,52332.0,88.3708,88.4908,88.3258,88.4683,52332.0
2017-06-07 15:30:00,118.0,118.07,117.8,118.0,156475.0,88.4908,88.5433,88.3408,88.4908,156475.0
2017-06-08 09:30:00,118.32,118.95,116.14,116.25,74307.0,88.7308,89.2032,87.0959,87.1784,74307.0
2017-06-08 10:00:00,116.21,116.45,115.1,115.35,92572.0,87.1484,87.3284,86.316,86.5035,92572.0
2017-06-08 10:30:00,115.45,115.85,115.35,115.52,45277.0,86.5785,86.8785,86.5035,86.631,45277.0
2017-06-08 11:00:00,115.52,115.89,115.14,115.23,35940.0,86.631,86.9085,86.346,86.4135,35940.0
2017-06-08 11:30:00,115.24,115.91,115.2,115.81,80131.0,86.421,86.9235,86.391,86.8485,80131.0
2017-06-08 12:00:00,115.81,116.48,115.76,116.46,47619.0,86.8485,87.3509,86.811,87.3359,47619.0
2017-06-08 12:30:00,116.45,116.6,116.37,116.51,28801.0,87.3284,87.4409,87.2684,87.3734,28801.0
2017-06-08 13:00:00,116.52,116.61,116.22,116.22,33485.0,87.3809,87.4484,87.1559,87.1559,33485.0
2017-06-08 13:30:00,116.2,116.68,116.15,116.63,34763.0,87.1409,87.5009,87.1034,87.4634,34763.0
2017-06-08 14:00:00,116.6,116.65,116.15,116.27,35838.0,87.4409,87.4784,87.1034,87.1934,35838.0
2017-06-08 14:30:00,116.27,116.59,116.26,116.44,38071.0,87.1934,87.4334,87.1859,87.3209,38071.0
2017-06-08 15:00:00,116.45,116.87,116.45,116.75,39061.0,87.3284,87.6434,87.3284,87.5534,39061.0
2017-06-08 15:30:00,116.74,116.94,116.61,116.81,108128.0,87.5459,87.6959,87.4484,87.5984,108128.0
2017-06-09 09:30:00,113.97,117.99,113.92,116.44,991833.0,85.4686,88.4833,85.4311,87.3209,991833.0
2017-06-09 10:00:00,116.44,116.91,115.33,116.02,221406.0,87.3209,87.6734,86.4885,87.0059,221406.0
2017-06-09 10:30:00,116.02,116.2,115.05,115.41,225942.0,87.0059,87.1409,86.2785,86.5485,225942.0
2017-06-09 11:00:00,115.46,115.54,113.74,114.04,392675.0,86.586,86.646,85.2961,85.5211,392675.0
2017-06-09 11:30:00,114.03,114.11,112.29,112.93,309359.0,85.5136,85.5736,84.2087,84.6887,309359.0
2017-06-09 12:00:00,112.96,113.0,111.67,112.91,271510.0,84.7112,84.7412,83.7438,84.6737,271510.0
2017-06-09 12:30:00,112.98,113.33,112.49,113.13,278226.0,84.7262,84.9887,84.3587,84.8387,278226.0
2017-06-09 13:00:00,113.07,113.33,112.41,112.47,240021.0,84.7937,84.9887,84.2987,84.3437,240021.0
2017-06-09 13:30:00,112.44,112.97,111.87,111.92,184120.0,84.3212,84.7187,83.8938,83.9313,184120.0
2017-06-09 14:00:00,111.92,113.16,111.91,112.99,306986.0,83.9313,84.8612,83.9238,84.7337,306986.0
2017-06-09 14:30:00,112.98,114.26,112.8,113.96,380058.0,84.7262,85.6861,84.5912,85.4611,380058.0
2017-06-09 15:00:00,113.98,114.22,113.43,113.73,449368.0,85.4761,85.6561,85.0637,85.2886,449368.0
2017-06-09 15:30:00,113.76,113.85,112.99,113.28,1046152.0,85.3111,85.3786,84.7337,84.9512,1046152.0
2017-06-12 09:30:00,113.18,113.3,111.03,111.15,323968.0,84.8762,84.9662,83.2638,83.3538,323968.0
2017-06-12 10:00:00,111.15,112.2,110.87,111.67,257625.0,83.3538,84.1412,83.1439,83.7438,257625.0
2017-06-12 10:30:00,111.69,113.08,111.66,112.99,231319.0,83.7588,84.8012,83.7363,84.7337,231319.0
2017-06-12 11:00:00,113.02,113.19,111.95,112.48,223091.0,84.7562,84.8837,83.9538,84.3512,223091.0
2017-06-12 11:30:00,112.53,112.86,112.47,112.5,106575.0,84.3887,84.6362,84.3437,84.3662,106575.0
2017-06-12 12:00:00,112.53,112.62,111.95,112.0,89042.0,84.3887,84.4562,83.9538,83.9913,89042.0
2017-06-12 12:30:00,112.0,112.99,111.94,112.9,115634.0,83.9913,84.7337,83.9463,84.6662,115634.0
2017-06-12 13:00:00,112.88,113.11,112.82,113.04,71445.0,84.6512,84.8237,84.6062,84.7712,71445.0
2017-06-12 13:30:00,113.05,113.29,112.8,112.85,87491.0,84.7787,84.9587,84.5912,84.6287,87491.0
2017-06-12 14:00:00,112.84,113.31,112.81,113.3,87694.0,84.6212,84.9737,84.5987,84.9662,87694.0
2017-06-12 14:30:00,113.28,114.22,113.19,113.97,165122.0,84.9512,85.6561,84.8837,85.4686,165122.0
2017-06-12 15:00:00,113.98,114.3,113.49,114.29,209650.0,85.4761,85.7161,85.1086,85.7086,209650.0
2017-06-12 15:30:00,114.3,114.72,114.12,114.69,422770.0,85.7161,86.0311,85.5811,86.0086,422770.0
2017-06-13 09:30:00,113.8,114.5,113.26,113.26,114000.0,86.0291,86.5583,85.6209,85.6209,114000.0
2017-06-13 10:00:00,113.37,113.76,113.1,113.49,70197.0,85.7041,85.9989,85.4999,85.7948,70197.0
2017-06-13 10:30:00,113.49,114.18,113.49,114.0,72736.0,85.7948,86.3164,85.7948,86.1803,72736.0
2017-06-13 11:00:00,114.04,114.2,113.83,114.0,121213.0,86.2106,86.3315,86.0518,86.1803,121213.0
2017-06-13 11:30:00,114.04,114.24,113.96,114.03,93358.0,86.2106,86.3617,86.1501,86.203,93358.0
2017-06-13 12:00:00,114.03,114.48,114.03,114.23,143738.0,86.203,86.5432,86.203,86.3542,143738.0
2017-06-13 12:30:00,114.27,114.38,114.05,114.22,61712.0,86.3844,86.4676,86.2181,86.3466,61712.0
2017-06-13 13:00:00,114.19,114.3,114.11,114.15,56017.0,86.3239,86.4071,86.2635,86.2937,56017.0
2017-06-13 13:30:00,114.12,114.49,113.94,114.42,59636.0,86.271,86.5507,86.135,86.4978,59636.0
2017-06-13 14:00:00,114.41,114.66,114.36,114.53,73496.0,86.4903,86.6793,86.4525,86.581,73496.0
2017-06-13 14:30:00,114.5,114.75,114.31,114.68,78062.0,86.5583,86.7473,86.4147,86.6944,78062.0
2017-06-13 15:00:00,114.7,115.0,114.7,114.99,98438.0,86.7095,86.9363,86.7095,86.9287,98438.0
2017-06-13 15:30:00,114.99,115.39,114.95,115.37,223674.0,86.9287,87.2311,86.8985,87.216,223674.0
2017-06-14 09:30:00,116.57,117.5,115.34,117.15,154819.0,88.1231,88.8262,87.1933,88.5616,154819.0
2017-06-14 10:00:00,117.08,117.82,116.92,117.74,180719.0,88.5087,89.0681,88.3877,89.0076,180719.0
2017-06-14 10:30:00,117.77,118.7,117.75,118.59,174416.0,89.0303,89.7334,89.0152,89.6502,174416.0
2017-06-14 11:00:00,118.58,118.59,117.87,118.04,135664.0,89.6426,89.6502,89.1059,89.2344,135664.0
2017-06-14 11:30:00,118.04,118.21,117.59,118.12,114812.0,89.2344,89.3629,88.8942,89.2949,114812.0
2017-06-14 12:00:00,118.12,118.16,117.88,118.07,51034.0,89.2949,89.3251,89.1135,89.2571,51034.0
2017-06-14 12:30:00,118.05,118.42,118.02,118.37,70458.0,89.242,89.5217,89.2193,89.4839,70458.0
2017-06-14 13:00:00,118.34,118.59,118.28,118.41,72735.0,89.4612,89.6502,89.4159,89.5141,72735.0
2017-06-14 13:30:00,118.38,118.53,118.32,118.51,66517.0,89.4914,89.6048,89.4461,89.5897,66517.0
2017-06-14 14:00:00,118.51,118.58,117.87,117.87,138656.0,89.5897,89.6426,89.1059,89.1059,138656.0
2017-06-14 14:30:00,117.85,118.2,117.67,117.84,133360.0,89.0908,89.3554,88.9547,89.0832,133360.0
2017-06-14 15:00:00,117.82,118.67,117.39,117.46,212019.0,89.0681,89.7107,88.743,88.796,212019.0
2017-06-14 15:30:00,117.45,117.69,117.15,117.44,296304.0,88.7884,88.9698,88.5616,88.7808,296304.0
2017-06-15 09:30:00,117.0,118.13,116.52,118.09,129334.0,88.4482,89.3025,88.0854,89.2722,129334.0
2017-06-15 10:00:00,118.05,118.13,117.0,117.27,87550.0,89.242,89.3025,88.4482,88.6523,87550.0
2017-06-15 10:30:00,117.34,118.15,117.34,118.15,82049.0,88.7052,89.3176,88.7052,89.3176,82049.0
2017-06-15 11:00:00,118.15,118.33,117.81,118.31,58358.0,89.3176,89.4537,89.0605,89.4385,58358.0
2017-06-15 11:30:00,118.25,118.46,118.14,118.3,45318.0,89.3932,89.5519,89.31,89.431,45318.0
2017-06-15 12:00:00,118.33,118.43,118.21,118.41,42531.0,89.4537,89.5292,89.3629,89.5141,42531.0
2017-06-15 12:30:00,118.42,118.54,118.33,118.33,25487.0,89.5217,89.6124,89.4537,89.4537,25487.0
2017-06-15 13:00:00,118.3,118.43,118.05,118.05,32495.0,89.431,89.5292,89.242,89.242,32495.0
2017-06-15 13:30:00,118.09,118.23,117.94,118.23,32247.0,89.2722,89.3781,89.1588,89.3781,32247.0
2017-06-15 14:00:00,118.25,118.4,118.16,118.23,39400.0,89.3932,89.5066,89.3251,89.3781,39400.0
2017-06-15 14:30:00,118.23,118.26,117.88,118.05,50835.0,89.3781,89.4007,89.1135,89.242,50835.0
2017-06-15 15:00:00,118.03,118.23,117.94,118.01,76368.0,89.2269,89.3781,89.1588,89.2117,76368.0
2017-06-15 15:30:00,118.01,118.01,117.53,117.76,118453.0,89.2117,89.2117,88.8489,89.0227,118453.0
2017-06-16 09:30:00,117.96,118.18,117.0,117.24,211212.0,89.1739,89.3403,88.4482,88.6296,211212.0
2017-06-16 10:00:00,117.24,117.77,117.06,117.17,70397.0,88.6296,89.0303,88.4936,88.5767,70397.0
2017-06-16 10:30:00,117.2,117.2,116.36,116.53,79542.0,88.5994,88.5994,87.9644,88.0929,79542.0
2017-06-16 11:00:00,116.51,116.87,116.28,116.59,54044.0,88.0778,88.3499,87.9039,88.1383,54044.0
2017-06-16 11:30:00,116.58,116.86,116.47,116.77,41661.0,88.1307,88.3424,88.0476,88.2743,41661.0
2017-06-16 12:00:00,116.82,117.1,116.75,116.91,39528.0,88.3121,88.5238,88.2592,88.3802,39528.0
2017-06-16 12:30:00,116.95,116.95,116.69,116.88,57911.0,88.4104,88.4104,88.2139,88.3575,57911.0
2017-06-16 13:00:00,116.85,117.17,116.81,116.93,71998.0,88.3348,88.5767,88.3046,88.3953,71998.0
2017-06-16 13:30:00,116.91,116.95,116.57,116.59,36757.0,88.3802,88.4104,88.1231,88.1383,36757.0
2017-06-16 14:00:00,116.59,116.75,116.42,116.54,50709.0,88.1383,88.2592,88.0098,88.1005,50709.0
2017-06-16 14:30:00,116.55,116.61,116.23,116.45,59932.0,88.108,88.1534,87.8661,88.0324,59932.0
2017-06-16 15:00:00,116.44,116.52,116.04,116.12,88069.0,88.0249,88.0854,87.7225,87.783,88069.0
2017-06-16 15:30:00,116.12,116.66,115.96,116.6,349424.0,87.783,88.1912,87.662,88.1458,349424.0
2017-06-19 09:30:00,117.47,117.47,115.76,116.52,120470.0,88.8035,88.8035,87.5108,88.0854,120470.0
2017-06-19 10:00:00,116.52,116.76,115.79,115.89,126590.0,88.0854,88.2668,87.5335,87.6091,126590.0
2017-06-19 10:30:00,115.9,115.98,115.47,115.77,116927.0,87.6167,87.6771,87.2916,87.5184,116927.0
2017-06-19 11:00:00,115.76,116.36,115.46,116.29,63571.0,87.5108,87.9644,87.284,87.9115,63571.0
2017-06-19 11:30:00,116.31,116.46,116.16,116.21,66716.0,87.9266,88.04,87.8132,87.851,66716.0
2017-06-19 12:00:00,116.22,116.22,115.69,115.92,47292.0,87.8586,87.8586,87.4579,87.6318,47292.0
2017-06-19 12:30:00,115.9,116.04,115.58,115.84,47718.0,87.6167,87.7225,87.3747,87.5713,47718.0
2017-06-19 13:00:00,115.84,115.84,115.54,115.57,46195.0,87.5713,87.5713,87.3445,87.3672,46195.0
2017-06-19 13:30:00,115.55,115.83,115.48,115.69,59106.0,87.3521,87.5637,87.2991,87.4579,59106.0
2017-06-19 14:00:00,115.69,116.23,115.62,116.21,115334.0,87.4579,87.8661,87.405,87.851,115334.0
2017-06-19 14:30:00,116.24,116.34,116.1,116.15,55591.0,87.8737,87.9493,87.7678,87.8056,55591.0
2017-06-19 15:00:00,116.14,116.3,116.09,116.15,67547.0,87.7981,87.919,87.7603,87.8056,67547.0
2017-06-19 15:30:00,116.17,116.61,116.1,116.55,130129.0,87.8208,88.1534,87.7678,88.108,130129.0
2017-06-20 09:30:00,116.59,117.83,116.32,117.54,82916.0,88.1383,89.0757,87.9342,88.8564,82916.0
2017-06-20 10:00:00,117.5,117.54,116.87,117.06,61592.0,88.8262,88.8564,88.3499,88.4936,61592.0
2017-06-20 10:30:00,117.06,117.49,116.93,117.31,100236.0,88.4936,88.8186,88.3953,88.6826,100236.0
2017-06-20 11:00:00,117.24,117.27,116.49,116.68,88378.0,88.6296,88.6523,88.0627,88.2063,88378.0
2017-06-20 11:30:00,116.67,117.03,116.63,116.86,61865.0,88.1987,88.4709,88.1685,88.3424,61865.0
2017-06-20 12:00:00,116.81,117.25,116.8,117.2,73037.0,88.3046,88.6372,88.297,88.5994,73037.0
2017-06-20 12:30:00,117.18,117.33,117.1,117.14,39234.0,88.5843,88.6977,88.5238,88.5541,39234.0
2017-06-20 13:00:00,117.14,117.31,116.93,116.97,41863.0,88.5541,88.6826,88.3953,88.4255,41863.0
2017-06-20 13:30:00,116.98,117.14,116.93,117.04,25242.0,88.4331,88.5541,88.3953,88.4785,25242.0
2017-06-20 14:00:00,117.06,117.16,116.85,116.93,31908.0,88.4936,88.5692,88.3348,88.3953,31908.0
2017-06-20 14:30:00,116.93,117.17,116.76,117.04,63316.0,88.3953,88.5767,88.2668,88.4785,63316.0
2017-06-20 15:00:00,117.07,117.2,117.01,117.11,41309.0,88.5011,88.5994,88.4558,88.5314,41309.0
2017-06-20 15:30:00,117.08,117.65,117.05,117.6,174371.0,88.5087,88.9396,88.486,88.9018,174371.0
2017-06-21 09:30:00,117.53,118.17,117.46,118.05,62717.0,88.8489,89.3327,88.796,89.242,62717.0
2017-06-21 10:00:00,118.15,118.38,117.97,118.08,92415.0,89.3176,89.4914,89.1815,89.2647,92415.0
2017-06-21 10:30:00,118.11,118.2,117.87,118.06,113827.0,89.2873,89.3554,89.1059,89.2495,113827.0
2017-06-21 11:00:00,118.06,118.29,117.83,118.15,76775.0,89.2495,89.4234,89.0757,89.3176,76775.0
2017-06-21 11:30:00,118.15,118.26,117.89,117.89,39107.0,89.3176,89.4007,89.121,89.121,39107.0
2017-06-21 12:00:00,117.96,118.23,117.92,118.23,46576.0,89.1739,89.3781,89.1437,89.3781,46576.0
2017-06-21 12:30:00,118.2,118.44,118.12,118.4,39107.0,89.3554,89.5368,89.2949,89.5066,39107.0
2017-06-21 13:00:00,118.38,118.44,118.28,118.33,62430.0,89.4914,89.5368,89.4159,89.4537,62430.0
2017-06-21 13:30:00,118.32,118.49,118.18,118.29,76700.0,89.4461,89.5746,89.3403,89.4234,76700.0
2017-06-21 14:00:00,118.28,118.63,118.28,118.63,55610.0,89.4159,89.6804,89.4159,89.6804,55610.0
2017-06-21 14:30:00,118.63,118.95,118.63,118.86,80951.0,89.6804,89.9224,89.6804,89.8543,80951.0
2017-06-21 15:00:00,118.86,119.17,118.76,118.98,89397.0,89.8543,90.0887,89.7787,89.945,89397.0
2017-06-21 15:30:00,118.97,119.11,118.86,119.08,266605.0,89.9375,90.0433,89.8543,90.0206,266605.0
2017-06-22 09:30:00,119.14,119.2,118.3,118.54,114303.0,90.066,90.1113,89.431,89.6124,114303.0
2017-06-22 10:00:00,118.58,119.34,118.49,119.07,62314.0,89.6426,90.2172,89.5746,90.0131,62314.0
2017-06-22 10:30:00,119.12,119.39,119.04,119.37,68196.0,90.0509,90.255,89.9904,90.2399,68196.0
2017-06-22 11:00:00,119.4,120.06,119.33,120.0,113815.0,90.2625,90.7615,90.2096,90.7161,113815.0
2017-06-22 11:30:00,119.95,120.11,119.66,119.76,114645.0,90.6783,90.7993,90.4591,90.5347,114645.0
2017-06-22 12:00:00,119.75,120.41,119.7,120.34,88038.0,90.5271,91.0261,90.4893,90.9731,88038.0
2017-06-22 12:30:00,120.37,120.52,120.07,120.13,65953.0,90.9958,91.1092,90.769,90.8144,65953.0
2017-06-22 13:00:00,120.12,120.55,120.09,120.42,45819.0,90.8068,91.1319,90.7842,91.0336,45819.0
2017-06-22 13:30:00,120.41,120.57,120.35,120.43,73132.0,91.0261,91.147,90.9807,91.0412,73132.0
2017-06-22 14:00:00,120.43,120.69,120.04,120.09,89252.0,91.0412,91.2377,90.7464,90.7842,89252.0
2017-06-22 14:30:00,120.07,120.38,119.95,120.06,65770.0,90.769,91.0034,90.6783,90.7615,65770.0
2017-06-22 15:00:00,120.05,120.41,120.02,120.4,93823.0,90.7539,91.0261,90.7312,91.0185,93823.0
2017-06-22 15:30:00,120.4,120.49,120.22,120.46,300911.0,91.0185,91.0865,90.8824,91.0639,300911.0
2017-06-23 09:30:00,120.27,121.17,120.08,121.11,53656.0,90.9202,91.6006,90.7766,91.5552,53656.0
2017-06-23 10:00:00,121.15,121.15,120.66,120.81,60275.0,91.5855,91.5855,91.2151,91.3285,60275.0
2017-06-23 10:30:00,120.8,120.8,120.39,120.62,69058.0,91.3209,91.3209,91.0109,91.1848,69058.0
2017-06-23 11:00:00,120.59,121.02,120.58,120.99,53058.0,91.1621,91.4872,91.1546,91.4645,53058.0
2017-06-23 11:30:00,121.0,121.14,120.85,120.98,27405.0,91.4721,91.5779,91.3587,91.457,27405.0
2017-06-23 12:00:00,120.94,120.94,120.55,120.78,39345.0,91.4267,91.4267,91.1319,91.3058,39345.0
2017-06-23 12:30:00,120.72,121.04,120.69,121.01,29506.0,91.2604,91.5023,91.2377,91.4796,29506.0
2017-06-23 13:00:00,121.03,121.48,120.99,121.44,38149.0,91.4948,91.8349,91.4645,91.8047,38149.0
2017-06-23 13:30:00,121.38,121.5,121.18,121.4,45888.0,91.7594,91.8501,91.6082,91.7745,45888.0
2017-06-23 14:00:00,121.42,121.43,121.16,121.25,66489.0,91.7896,91.7972,91.593,91.6611,66489.0
2017-06-23 14:30:00,121.24,121.24,120.95,121.02,94375.0,91.6535,91.6535,91.4343,91.4872,94375.0
2017-06-23 15:00:00,121.01,121.13,120.87,120.92,115581.0,91.4796,91.5704,91.3738,91.4116,115581.0
2017-06-23 15:30:00,120.92,120.98,120.4,120.53,340512.0,91.4116,91.457,91.0185,91.1168,340512.0
2017-06-26 09:30:00,120.99,121.53,120.09,120.23,93318.0,91.4645,91.8727,90.7842,90.89,93318.0
2017-06-26 10:00:00,120.2,120.53,119.85,120.18,72209.0,90.8673,91.1168,90.6027,90.8522,72209.0
2017-06-26 10:30:00,120.1,120.46,119.92,120.44,79216.0,90.7917,91.0639,90.6556,91.0487,79216.0
2017-06-26 11:00:00,120.42,120.55,120.2,120.48,47234.0,91.0336,91.1319,90.8673,91.079,47234.0
2017-06-26 11:30:00,120.48,120.49,120.1,120.29,66403.0,91.079,91.0865,90.7917,90.9353,66403.0
2017-06-26 12:00:00,120.29,120.36,119.79,119.99,66488.0,90.9353,90.9883,90.5574,90.7086,66488.0
2017-06-26 12:30:00,119.95,120.17,119.81,120.14,26328.0,90.6783,90.8446,90.5725,90.822,26328.0
2017-06-26 13:00:00,120.06,120.33,120.06,120.26,28271.0,90.7615,90.9656,90.7615,90.9127,28271.0
2017-06-26 13:30:00,120.25,120.42,120.21,120.3,45331.0,90.9051,91.0336,90.8749,90.9429,45331.0
2017-06-26 14:00:00,120.3,120.35,120.0,120.12,40599.0,90.9429,90.9807,90.7161,90.8068,40599.0
2017-06-26 14:30:00,120.15,120.29,120.07,120.13,36371.0,90.8295,90.9353,90.769,90.8144,36371.0
2017-06-26 15:00:00,120.16,120.28,120.07,120.1,68713.0,90.8371,90.9278,90.769,90.7917,68713.0
2017-06-26 15:30:00,120.08,120.18,119.98,120.09,183944.0,90.7766,90.8522,90.701,90.7842,183944.0
2017-06-27 09:30:00,119.87,119.92,119.13,119.57,83659.0,90.6178,90.6556,90.0584,90.3911,83659.0
2017-06-27 10:00:00,119.64,120.0,119.42,119.84,72205.0,90.444,90.7161,90.2777,90.5952,72205.0
2017-06-27 10:30:00,119.8,119.82,119.58,119.71,26442.0,90.5649,90.58,90.3986,90.4969,26442.0
2017-06-27 11:00:00,119.72,119.77,119.42,119.44,28511.0,90.5044,90.5422,90.2777,90.2928,28511.0
2017-06-27 11:30:00,119.42,119.47,118.92,118.92,43419.0,90.2777,90.3155,89.8997,89.8997,43419.0
2017-06-27 12:00:00,118.98,119.22,118.92,119.05,43720.0,89.945,90.1265,89.8997,89.9979,43720.0
2017-06-27 12:30:00,119.05,119.13,118.27,118.39,51310.0,89.9979,90.0584,89.4083,89.499,51310.0
2017-06-27 13:00:00,118.36,118.4,117.92,117.92,57459.0,89.4763,89.5066,89.1437,89.1437,57459.0
2017-06-27 13:30:00,117.96,118.01,117.65,117.71,46148.0,89.1739,89.2117,88.9396,88.985,46148.0
2017-06-27 14:00:00,117.69,117.99,117.58,117.91,53087.0,88.9698,89.1966,88.8867,89.1361,53087.0
2017-06-27 14:30:00,117.95,118.03,117.79,117.8,93578.0,89.1664,89.2269,89.0454,89.053,93578.0
2017-06-27 15:00:00,117.8,117.82,117.2,117.21,78022.0,89.053,89.0681,88.5994,88.607,78022.0
2017-06-27 15:30:00,117.22,117.22,116.58,116.65,322943.0,88.6145,88.6145,88.1307,88.1836,322943.0
2017-06-28 09:30:00,116.89,117.07,115.44,115.47,82156.0,88.3651,88.5011,87.2689,87.2916,82156.0
2017-06-28 10:00:00,115.48,116.7,115.44,116.7,102054.0,87.2991,88.2214,87.2689,88.2214,102054.0
2017-06-28 10:30:00,116.77,116.77,116.31,116.33,42863.0,88.2743,88.2743,87.9266,87.9417,42863.0
2017-06-28 11:00:00,116.33,116.39,115.99,116.1,64812.0,87.9417,87.9871,87.6847,87.7678,64812.0
2017-06-28 11:30:00,116.09,116.14,115.91,116.01,87143.0,87.7603,87.7981,87.6242,87.6998,87143.0
2017-06-28 12:00:00,116.01,116.01,115.26,115.34,78081.0,87.6998,87.6998,87.1328,87.1933,78081.0
2017-06-28 12:30:00,115.28,115.41,114.99,115.04,62356.0,87.148,87.2462,86.9287,86.9665,62356.0
2017-06-28 13:00:00,115.07,115.1,114.76,115.0,61325.0,86.9892,87.0119,86.7548,86.9363,61325.0
2017-06-28 13:30:00,115.0,115.43,114.96,115.01,64382.0,86.9363,87.2613,86.906,86.9438,64382.0
2017-06-28 14:00:00,115.0,115.22,114.7,114.83,72482.0,86.9363,87.1026,86.7095,86.8078,72482.0
2017-06-28 14:30:00,114.81,115.0,114.75,114.88,59002.0,86.7926,86.9363,86.7473,86.8456,59002.0
2017-06-28 15:00:00,114.86,115.03,114.73,114.99,133020.0,86.8304,86.959,86.7322,86.9287,133020.0
2017-06-28 15:30:00,115.0,115.51,114.99,115.33,228364.0,86.9363,87.3218,86.9287,87.1857,228364.0
2017-06-29 09:30:00,114.92,115.15,113.01,113.09,138227.0,86.8758,87.0497,85.4319,85.4924,138227.0
2017-06-29 10:00:00,113.04,113.39,112.74,113.11,116112.0,85.4546,85.7192,85.2278,85.5075,116112.0
2017-06-29 10:30:00,113.19,113.24,112.76,113.07,90580.0,85.568,85.6058,85.2429,85.4773,90580.0
2017-06-29 11:00:00,113.06,113.1,112.62,112.93,61608.0,85.4697,85.4999,85.1371,85.3714,61608.0
2017-06-29 11:30:00,112.9,113.34,112.73,113.12,63703.0,85.3487,85.6814,85.2202,85.5151,63703.0
2017-06-29 12:00:00,113.08,113.18,112.62,112.75,79680.0,85.4848,85.5604,85.1371,85.2354,79680.0
2017-06-29 12:30:00,112.78,112.97,112.52,112.56,50296.0,85.258,85.4017,85.0615,85.0917,50296.0
2017-06-29 13:00:00,112.56,112.66,111.85,111.89,73065.0,85.0917,85.1673,84.555,84.5852,73065.0
2017-06-29 13:30:00,111.93,112.69,111.88,112.56,71629.0,84.6155,85.19,84.5777,85.0917,71629.0
2017-06-29 14:00:00,112.57,112.58,112.23,112.52,86948.0,85.0993,85.1068,84.8422,85.0615,86948.0
2017-06-29 14:30:00,112.52,112.97,112.34,112.97,70631.0,85.0615,85.4017,84.9254,85.4017,70631.0
2017-06-29 15:00:00,112.96,113.03,112.61,112.91,89951.0,85.3941,85.447,85.1295,85.3563,89951.0
2017-06-29 15:30:00,112.91,113.16,112.78,112.95,217475.0,85.3563,85.5453,85.258,85.3865,217475.0
2017-06-30 09:30:00,112.76,113.29,112.35,113.05,204986.0,85.2429,85.6436,84.933,85.4621,204986.0
2017-06-30 10:00:00,112.98,113.05,112.75,112.83,47914.0,85.4092,85.4621,85.2354,85.2958,47914.0
2017-06-30 10:30:00,112.8,113.12,112.68,113.09,61050.0,85.2732,85.5151,85.1824,85.4924,61050.0
2017-06-30 11:00:00,113.13,113.21,112.87,112.88,55624.0,85.5226,85.5831,85.3261,85.3336,55624.0
2017-06-30 11:30:00,112.88,113.16,112.87,113.13,56935.0,85.3336,85.5453,85.3261,85.5226,56935.0
2017-06-30 12:00:00,113.16,113.47,112.98,113.38,85884.0,85.5453,85.7796,85.4092,85.7116,85884.0
2017-06-30 12:30:00,113.37,113.44,112.91,113.02,32832.0,85.7041,85.757,85.3563,85.4395,32832.0
2017-06-30 13:00:00,113.0,113.29,112.97,113.15,48750.0,85.4243,85.6436,85.4017,85.5377,48750.0
2017-06-30 13:30:00,113.16,113.3,112.96,113.19,31221.0,85.5453,85.6511,85.3941,85.568,31221.0
2017-06-30 14:00:00,113.12,113.57,113.0,113.45,73859.0,85.5151,85.8552,85.4243,85.7645,73859.0
2017-06-30 14:30:00,113.4,113.44,113.07,113.22,55641.0,85.7267,85.757,85.4773,85.5907,55641.0
2017-06-30 15:00:00,113.23,113.26,112.93,113.22,122873.0,85.5982,85.6209,85.3714,85.5907,122873.0
2017-06-30 15:30:00,113.23,113.46,112.98,112.99,346482.0,85.5982,85.7721,85.4092,85.4168,346482.0
2017-07-03 09:30:00,113.54,113.78,112.8,113.11,65913.0,85.8326,86.014,85.2732,85.5075,65913.0
2017-07-03 10:00:00,113.08,113.23,112.04,112.35,91549.0,85.4848,85.5982,84.6986,84.933,91549.0
2017-07-03 10:30:00,112.32,112.45,111.93,112.31,74811.0,84.9103,85.0086,84.6155,84.9027,74811.0
2017-07-03 11:00:00,112.36,112.79,112.17,112.77,79741.0,84.9405,85.2656,84.7969,85.2505,79741.0
2017-07-03 11:30:00,112.77,113.05,112.63,113.0,52995.0,85.2505,85.4621,85.1446,85.4243,52995.0
2017-07-03 12:00:00,113.0,113.06,112.55,112.72,38275.0,85.4243,85.4697,85.0842,85.2127,38275.0
2017-07-03 12:30:00,112.76,113.53,112.74,113.28,124057.0,85.2429,85.825,85.2278,85.636,124057.0
2017-07-05 09:30:00,113.17,113.73,111.43,111.47,178096.0,85.5529,85.9762,84.2375,84.2677,178096.0
2017-07-05 10:00:00,111.56,112.0,111.56,111.86,69374.0,84.3358,84.6684,84.3358,84.5625,69374.0
2017-07-05 10:30:00,111.84,111.95,111.31,111.74,114322.0,84.5474,84.6306,84.1468,84.4718,114322.0
2017-07-05 11:00:00,111.71,112.03,111.62,112.03,54078.0,84.4491,84.6911,84.3811,84.6911,54078.0
2017-07-05 11:30:00,112.01,112.15,111.21,111.23,39752.0,84.6759,84.7818,84.0712,84.0863,39752.0
2017-07-05 12:00:00,111.26,111.4,111.05,111.24,67325.0,84.109,84.2148,83.9502,84.0938,67325.0
2017-07-05 12:30:00,111.23,111.36,111.14,111.18,81942.0,84.0863,84.1846,84.0182,84.0485,81942.0
2017-07-05 13:00:00,111.16,111.24,110.7,110.7,34371.0,84.0334,84.0938,83.6856,83.6856,34371.0
2017-07-05 13:30:00,110.75,110.9,110.5,110.59,43518.0,83.7234,83.8368,83.5344,83.6025,43518.0
2017-07-05 14:00:00,110.61,111.15,110.34,111.14,55954.0,83.6176,84.0258,83.4135,84.0182,55954.0
2017-07-05 14:30:00,111.09,111.15,110.67,110.77,52698.0,83.9804,84.0258,83.6629,83.7385,52698.0
2017-07-05 15:00:00,110.77,110.96,110.64,110.81,79346.0,83.7385,83.8822,83.6403,83.7688,79346.0
2017-07-05 15:30:00,110.8,111.22,110.79,110.99,207710.0,83.7612,84.0787,83.7537,83.9048,207710.0
2017-07-06 09:30:00,110.54,110.93,109.59,109.81,115307.0,83.5647,83.8595,82.8465,83.0128,115307.0
2017-07-06 10:00:00,109.82,109.9,108.84,108.84,95113.0,83.0204,83.0808,82.2795,82.2795,95113.0
2017-07-06 10:30:00,108.82,109.33,108.73,109.13,73537.0,82.2644,82.6499,82.1964,82.4987,73537.0
2017-07-06 11:00:00,109.11,109.26,108.77,109.19,55630.0,82.4836,82.597,82.2266,82.5441,55630.0
2017-07-06 11:30:00,109.15,109.78,109.1,109.78,48770.0,82.5139,82.9901,82.4761,82.9901,48770.0
2017-07-06 12:00:00,109.76,110.07,109.66,109.8,53411.0,82.975,83.2094,82.8994,83.0052,53411.0
2017-07-06 12:30:00,109.76,109.99,109.66,109.66,28789.0,82.975,83.1489,82.8994,82.8994,28789.0
2017-07-06 13:00:00,109.67,109.93,109.61,109.64,54875.0,82.907,83.1035,82.8616,82.8843,54875.0
2017-07-06 13:30:00,109.64,109.7,109.49,109.61,35111.0,82.8843,82.9297,82.7709,82.8616,35111.0
2017-07-06 14:00:00,109.56,109.82,109.46,109.63,39788.0,82.8238,83.0204,82.7482,82.8767,39788.0
2017-07-06 14:30:00,109.61,109.7,109.42,109.67,41608.0,82.8616,82.9297,82.718,82.907,41608.0
2017-07-06 15:00:00,109.62,109.71,109.32,109.33,64906.0,82.8692,82.9372,82.6424,82.6499,64906.0
2017-07-06 15:30:00,109.33,109.49,109.18,109.37,146086.0,82.6499,82.7709,82.5365,82.6802,146086.0
2017-07-07 09:30:00,109.7,110.79,109.35,110.69,68411.0,82.9297,83.7537,82.6651,83.6781,68411.0
2017-07-07 10:00:00,110.69,110.71,110.05,110.46,78271.0,83.6781,83.6932,83.1942,83.5042,78271.0
2017-07-07 10:30:00,110.5,110.98,110.33,110.47,44011.0,83.5344,83.8973,83.4059,83.5117,44011.0
2017-07-07 11:00:00,110.46,110.9,110.34,110.85,39676.0,83.5042,83.8368,83.4135,83.799,39676.0
2017-07-07 11:30:00,110.83,110.9,110.51,110.68,31360.0,83.7839,83.8368,83.542,83.6705,31360.0
2017-07-07 12:00:00,110.72,110.85,110.51,110.8,19191.0,83.7007,83.799,83.542,83.7612,19191.0
2017-07-07 12:30:00,110.84,111.0,110.61,110.61,50645.0,83.7915,83.9124,83.6176,83.6176,50645.0
2017-07-07 13:00:00,110.67,110.74,110.43,110.45,19366.0,83.6629,83.7159,83.4815,83.4966,19366.0
2017-07-07 13:30:00,110.48,110.76,110.48,110.73,23398.0,83.5193,83.731,83.5193,83.7083,23398.0
2017-07-07 14:00:00,110.73,110.87,110.51,110.54,28133.0,83.7083,83.8141,83.542,83.5647,28133.0
2017-07-07 14:30:00,110.51,110.61,110.33,110.5,42690.0,83.542,83.6176,83.4059,83.5344,42690.0
2017-07-07 15:00:00,110.48,110.63,110.31,110.33,39480.0,83.5193,83.6327,83.3908,83.4059,39480.0
2017-07-07 15:30:00,110.31,110.37,110.13,110.18,137449.0,83.3908,83.4361,83.2547,83.2925,137449.0
2017-07-10 09:30:00,110.39,111.26,110.39,110.88,97106.0,83.4513,84.109,83.4513,83.8217,97106.0
2017-07-10 10:00:00,110.71,110.71,110.28,110.35,53157.0,83.6932,83.6932,83.3681,83.421,53157.0
2017-07-10 10:30:00,110.37,110.86,110.34,110.69,44090.0,83.4361,83.8066,83.4135,83.6781,44090.0
2017-07-10 11:00:00,110.69,110.82,110.31,110.31,56227.0,83.6781,83.7763,83.3908,83.3908,56227.0
2017-07-10 11:30:00,110.34,110.62,110.23,110.39,40922.0,83.4135,83.6251,83.3303,83.4513,40922.0
2017-07-10 12:00:00,110.42,110.57,110.22,110.31,47943.0,83.4739,83.5873,83.3228,83.3908,47943.0
2017-07-10 12:30:00,110.34,110.54,110.29,110.41,33714.0,83.4135,83.5647,83.3757,83.4664,33714.0
2017-07-10 13:00:00,110.42,110.6,110.31,110.34,23331.0,83.4739,83.61,83.3908,83.4135,23331.0
2017-07-10 13:30:00,110.35,110.41,110.2,110.21,38872.0,83.421,83.4664,83.3076,83.3152,38872.0
2017-07-10 14:00:00,110.24,110.44,110.24,110.34,62621.0,83.3379,83.4891,83.3379,83.4135,62621.0
2017-07-10 14:30:00,110.28,110.44,110.21,110.4,34769.0,83.3681,83.4891,83.3152,83.4588,34769.0
2017-07-10 15:00:00,110.4,110.42,110.16,110.39,51994.0,83.4588,83.4739,83.2774,83.4513,51994.0
2017-07-10 15:30:00,110.44,110.45,110.01,110.07,182107.0,83.4891,83.4966,83.164,83.2094,182107.0
2017-07-11 09:30:00,109.99,110.64,109.88,109.94,51757.0,83.1489,83.6403,83.0657,83.1111,51757.0
2017-07-11 10:00:00,109.95,110.15,109.5,109.66,49429.0,83.1186,83.2698,82.7785,82.8994,49429.0
2017-07-11 10:30:00,109.67,109.7,109.24,109.6,65521.0,82.907,82.9297,82.5819,82.8541,65521.0
2017-07-11 11:00:00,109.73,109.78,109.47,109.73,61561.0,82.9523,82.9901,82.7558,82.9523,61561.0
2017-07-11 11:30:00,109.73,109.99,109.57,109.64,55692.0,82.9523,83.1489,82.8314,82.8843,55692.0
2017-07-11 12:00:00,109.64,109.86,109.53,109.57,25664.0,82.8843,83.0506,82.8011,82.8314,25664.0
2017-07-11 12:30:00,109.53,109.61,109.13,109.3,31524.0,82.8011,82.8616,82.4987,82.6273,31524.0
2017-07-11 13:00:00,109.33,109.34,109.1,109.2,29384.0,82.6499,82.6575,82.4761,82.5517,29384.0
2017-07-11 13:30:00,109.16,109.54,109.03,109.51,22688.0,82.5214,82.8087,82.4232,82.786,22688.0
2017-07-11 14:00:00,109.48,109.77,109.35,109.76,31807.0,82.7633,82.9826,82.6651,82.975,31807.0
2017-07-11 14:30:00,109.79,109.89,109.64,109.8,38374.0,82.9977,83.0733,82.8843,83.0052,38374.0
2017-07-11 15:00:00,109.74,110.0,109.67,109.82,48974.0,82.9599,83.1564,82.907,83.0204,48974.0
2017-07-11 15:30:00,109.81,109.98,109.58,109.67,168302.0,83.0128,83.1413,82.8389,82.907,168302.0
2017-07-12 09:30:00,110.39,112.0,109.98,111.73,96031.0,83.4513,84.6684,83.1413,84.4643,96031.0
2017-07-12 10:00:00,111.74,111.75,111.24,111.26,49176.0,84.4718,84.4794,84.0938,84.109,49176.0
2017-07-12 10:30:00,111.25,111.55,111.11,111.55,26812.0,84.1014,84.3282,83.9956,84.3282,26812.0
2017-07-12 11:00:00,111.52,111.75,111.18,111.48,46692.0,84.3055,84.4794,84.0485,84.2753,46692.0
2017-07-12 11:30:00,111.54,111.86,111.4,111.6,48403.0,84.3206,84.5625,84.2148,84.366,48403.0
2017-07-12 12:00:00,111.55,111.92,111.52,111.74,48656.0,84.3282,84.6079,84.3055,84.4718,48656.0
2017-07-12 12:30:00,111.82,111.84,111.57,111.61,31282.0,84.5323,84.5474,84.3433,84.3735,31282.0
2017-07-12 13:00:00,111.62,111.71,111.42,111.47,40072.0,84.3811,84.4491,84.2299,84.2677,40072.0
2017-07-12 13:30:00,111.52,111.82,111.5,111.72,36029.0,84.3055,84.5323,84.2904,84.4567,36029.0
2017-07-12 14:00:00,111.78,112.02,111.7,111.93,31920.0,84.5021,84.6835,84.4416,84.6155,31920.0
2017-07-12 14:30:00,111.86,112.04,111.79,111.99,32739.0,84.5625,84.6986,84.5096,84.6608,32739.0
2017-07-12 15:00:00,111.98,112.23,111.98,112.11,39438.0,84.6533,84.8422,84.6533,84.7515,39438.0
2017-07-12 15:30:00,112.11,112.14,111.86,112.03,176269.0,84.7515,84.7742,84.5625,84.6911,176269.0
2017-07-13 09:30:00,111.95,112.42,111.44,111.54,68529.0,84.6306,84.9859,84.245,84.3206,68529.0
2017-07-13 10:00:00,111.59,112.18,111.38,111.68,63121.0,84.3584,84.8045,84.1997,84.4265,63121.0
2017-07-13 10:30:00,111.7,111.79,111.47,111.61,34321.0,84.4416,84.5096,84.2677,84.3735,34321.0
2017-07-13 11:00:00,111.64,112.18,111.61,111.87,35862.0,84.3962,84.8045,84.3735,84.5701,35862.0
2017-07-13 11:30:00,111.83,112.27,111.81,112.24,42097.0,84.5399,84.8725,84.5247,84.8498,42097.0
2017-07-13 12:00:00,112.25,112.49,112.18,112.45,27773.0,84.8574,85.0388,84.8045,85.0086,27773.0
2017-07-13 12:30:00,112.43,112.72,112.4,112.71,30970.0,84.9934,85.2127,84.9708,85.2051,30970.0
2017-07-13 13:00:00,112.68,112.77,112.61,112.71,21200.0,85.1824,85.2505,85.1295,85.2051,21200.0
2017-07-13 13:30:00,112.69,112.78,112.52,112.62,29128.0,85.19,85.258,85.0615,85.1371,29128.0
2017-07-13 14:00:00,112.64,112.79,112.6,112.65,31117.0,85.1522,85.2656,85.122,85.1598,31117.0
2017-07-13 14:30:00,112.65,112.72,112.54,112.61,103622.0,85.1598,85.2127,85.0766,85.1295,103622.0
2017-07-13 15:00:00,112.6,112.74,112.54,112.7,52147.0,85.122,85.2278,85.0766,85.1976,52147.0
2017-07-13 15:30:00,112.69,112.72,112.41,112.57,254649.0,85.19,85.2127,84.9783,85.0993,254649.0
2017-07-14 09:30:00,113.22,114.2,112.78,114.01,54773.0,85.5907,86.3315,85.258,86.1879,54773.0
2017-07-14 10:00:00,114.06,114.2,113.78,113.78,29231.0,86.2257,86.3315,86.014,86.014,29231.0
2017-07-14 10:30:00,113.76,113.91,113.55,113.88,55481.0,85.9989,86.1123,85.8401,86.0896,55481.0
2017-07-14 11:00:00,113.88,113.92,113.26,113.29,65994.0,86.0896,86.1198,85.6209,85.6436,65994.0
2017-07-14 11:30:00,113.29,113.32,113.13,113.3,32111.0,85.6436,85.6663,85.5226,85.6511,32111.0
2017-07-14 12:00:00,113.28,113.29,113.07,113.1,17845.0,85.636,85.6436,85.4773,85.4999,17845.0
2017-07-14 12:30:00,113.06,113.14,112.82,112.82,14232.0,85.4697,85.5302,85.2883,85.2883,14232.0
2017-07-14 13:00:00,112.86,112.86,112.45,112.49,24264.0,85.3185,85.3185,85.0086,85.0388,24264.0
2017-07-14 13:30:00,112.5,112.58,112.41,112.47,25545.0,85.0464,85.1068,84.9783,85.0237,25545.0
2017-07-14 14:00:00,112.45,112.5,112.26,112.32,25525.0,85.0086,85.0464,84.8649,84.9103,25525.0
2017-07-14 14:30:00,112.33,112.41,112.14,112.14,46132.0,84.9178,84.9783,84.7742,84.7742,46132.0
2017-07-14 15:00:00,112.16,112.52,112.16,112.39,71515.0,84.7893,85.0615,84.7893,84.9632,71515.0
2017-07-14 15:30:00,112.36,112.4,112.1,112.2,173513.0,84.9405,84.9708,84.744,84.8196,173513.0
2017-07-17 09:30:00,112.14,112.44,111.58,112.07,108532.0,84.7742,85.001,84.3509,84.7213,108532.0
2017-07-17 10:00:00,112.04,112.49,112.03,112.28,37695.0,84.6986,85.0388,84.6911,84.88,37695.0
2017-07-17 10:30:00,112.33,112.49,112.14,112.44,51669.0,84.9178,85.0388,84.7742,85.001,51669.0
2017-07-17 11:00:00,112.45,112.52,112.28,112.29,38882.0,85.0086,85.0615,84.88,84.8876,38882.0
2017-07-17 11:30:00,112.29,112.43,112.13,112.23,55202.0,84.8876,84.9934,84.7667,84.8422,55202.0
2017-07-17 12:00:00,112.26,112.48,112.22,112.48,29251.0,84.8649,85.0312,84.8347,85.0312,29251.0
2017-07-17 12:30:00,112.44,112.69,112.42,112.63,31577.0,85.001,85.19,84.9859,85.1446,31577.0
2017-07-17 13:00:00,112.63,112.78,112.62,112.67,85272.0,85.1446,85.258,85.1371,85.1749,85272.0
2017-07-17 13:30:00,112.69,112.77,112.57,112.57,30133.0,85.19,85.2505,85.0993,85.0993,30133.0
2017-07-17 14:00:00,112.58,112.67,112.45,112.62,46831.0,85.1068,85.1749,85.0086,85.1371,46831.0
2017-07-17 14:30:00,112.66,112.7,112.41,112.41,42925.0,85.1673,85.1976,84.9783,84.9783,42925.0
2017-07-17 15:00:00,112.44,112.71,112.27,112.59,92229.0,85.001,85.2051,84.8725,85.1144,92229.0
2017-07-17 15:30:00,112.58,112.74,112.49,112.7,151080.0,85.1068,85.2278,85.0388,85.1976,151080.0
2017-07-18 09:30:00,112.59,113.46,112.52,113.19,50267.0,85.1144,85.7721,85.0615,85.568,50267.0
2017-07-18 10:00:00,113.1,113.15,112.3,112.61,44027.0,85.4999,85.5377,84.8952,85.1295,44027.0
2017-07-18 10:30:00,112.65,113.16,112.63,113.14,26020.0,85.1598,85.5453,85.1446,85.5302,26020.0
2017-07-18 11:00:00,113.13,113.32,112.88,112.9,51950.0,85.5226,85.6663,85.3336,85.3487,51950.0
2017-07-18 11:30:00,112.92,112.96,112.54,112.55,21239.0,85.3639,85.3941,85.0766,85.0842,21239.0
2017-07-18 12:00:00,112.61,112.69,112.43,112.66,29762.0,85.1295,85.19,84.9934,85.1673,29762.0
2017-07-18 12:30:00,112.66,112.67,112.38,112.56,17975.0,85.1673,85.1749,84.9556,85.0917,17975.0
2017-07-18 13:00:00,112.55,112.59,112.42,112.47,18603.0,85.0842,85.1144,84.9859,85.0237,18603.0
2017-07-18 13:30:00,112.49,112.61,112.44,112.57,16050.0,85.0388,85.1295,85.001,85.0993,16050.0
2017-07-18 14:00:00,112.55,112.58,112.27,112.44,38733.0,85.0842,85.1068,84.8725,85.001,38733.0
2017-07-18 14:30:00,112.48,112.67,112.44,112.66,81503.0,85.0312,85.1749,85.001,85.1673,81503.0
2017-07-18 15:00:00,112.63,112.77,112.62,112.67,70478.0,85.1446,85.2505,85.1371,85.1749,70478.0
2017-07-18 15:30:00,112.7,113.06,112.65,113.0,258589.0,85.1976,85.4697,85.1598,85.4243,258589.0
2017-07-19 09:30:00,112.56,112.89,111.72,111.93,176978.0,85.0917,85.3412,84.4567,84.6155,176978.0
2017-07-19 10:00:00,111.97,112.04,111.48,112.0,112097.0,84.6457,84.6986,84.2753,84.6684,112097.0
2017-07-19 10:30:00,112.03,112.49,111.98,112.4,50131.0,84.6911,85.0388,84.6533,84.9708,50131.0
2017-07-19 11:00:00,112.35,112.49,111.86,112.46,78400.0,84.933,85.0388,84.5625,85.0161,78400.0
2017-07-19 11:30:00,112.49,113.05,112.49,113.03,68147.0,85.0388,85.4621,85.0388,85.447,68147.0
2017-07-19 12:00:00,113.06,113.17,112.99,113.07,22216.0,85.4697,85.5529,85.4168,85.4773,22216.0
2017-07-19 12:30:00,113.06,113.1,112.97,113.08,18911.0,85.4697,85.4999,85.4017,85.4848,18911.0
2017-07-19 13:00:00,113.11,113.18,113.0,113.03,39521.0,85.5075,85.5604,85.4243,85.447,39521.0
2017-07-19 13:30:00,113.01,113.03,112.62,112.73,88822.0,85.4319,85.447,85.1371,85.2202,88822.0
2017-07-19 14:00:00,112.74,112.79,112.4,112.45,47011.0,85.2278,85.2656,84.9708,85.0086,47011.0
2017-07-19 14:30:00,112.46,112.64,112.41,112.63,26107.0,85.0161,85.1522,84.9783,85.1446,26107.0
2017-07-19 15:00:00,112.63,112.63,112.44,112.55,61668.0,85.1446,85.1446,85.001,85.0842,61668.0
2017-07-19 15:30:00,112.54,112.58,112.24,112.35,185949.0,85.0766,85.1068,84.8498,84.933,185949.0
2017-07-20 09:30:00,112.5,113.12,112.1,112.45,93800.0,85.0464,85.5151,84.744,85.0086,93800.0
2017-07-20 10:00:00,112.41,112.5,112.04,112.36,81304.0,84.9783,85.0464,84.6986,84.9405,81304.0
2017-07-20 10:30:00,112.36,112.6,112.22,112.48,81781.0,84.9405,85.122,84.8347,85.0312,81781.0
2017-07-20 11:00:00,112.5,112.77,112.43,112.58,95943.0,85.0464,85.2505,84.9934,85.1068,95943.0
2017-07-20 11:30:00,112.64,112.64,112.37,112.4,80476.0,85.1522,85.1522,84.9481,84.9708,80476.0
2017-07-20 12:00:00,112.4,113.01,112.4,112.77,55230.0,84.9708,85.4319,84.9708,85.2505,55230.0
2017-07-20 12:30:00,112.77,112.9,112.67,112.9,33780.0,85.2505,85.3487,85.1749,85.3487,33780.0
2017-07-20 13:00:00,112.92,112.97,112.3,112.54,46759.0,85.3639,85.4017,84.8952,85.0766,46759.0
2017-07-20 13:30:00,112.51,112.61,112.35,112.54,35135.0,85.0539,85.1295,84.933,85.0766,35135.0
2017-07-20 14:00:00,112.52,112.59,112.16,112.21,48731.0,85.0615,85.1144,84.7893,84.8271,48731.0
2017-07-20 14:30:00,112.2,112.58,112.08,112.44,46276.0,84.8196,85.1068,84.7289,85.001,46276.0
2017-07-20 15:00:00,112.45,112.48,112.2,112.29,53931.0,85.0086,85.0312,84.8196,84.8876,53931.0
2017-07-20 15:30:00,112.28,112.33,112.05,112.16,148317.0,84.88,84.9178,84.7062,84.7893,148317.0
2017-07-21 09:30:00,112.09,112.5,111.77,112.16,84691.0,84.7364,85.0464,84.4945,84.7893,84691.0
2017-07-21 10:00:00,112.13,112.6,112.13,112.45,51330.0,84.7667,85.122,84.7667,85.0086,51330.0
2017-07-21 10:30:00,112.42,112.74,112.23,112.23,34183.0,84.9859,85.2278,84.8422,84.8422,34183.0
2017-07-21 11:00:00,112.22,112.32,112.1,112.17,22053.0,84.8347,84.9103,84.744,84.7969,22053.0
2017-07-21 11:30:00,112.2,112.39,112.17,112.28,12474.0,84.8196,84.9632,84.7969,84.88,12474.0
2017-07-21 12:00:00,112.29,112.37,112.07,112.22,19124.0,84.8876,84.9481,84.7213,84.8347,19124.0
2017-07-21 12:30:00,112.19,112.37,112.16,112.27,14810.0,84.812,84.9481,84.7893,84.8725,14810.0
2017-07-21 13:00:00,112.28,112.38,112.24,112.29,11972.0,84.88,84.9556,84.8498,84.8876,11972.0
2017-07-21 13:30:00,112.23,112.33,112.14,112.31,16107.0,84.8422,84.9178,84.7742,84.9027,16107.0
2017-07-21 14:00:00,112.32,112.44,112.3,112.38,21093.0,84.9103,85.001,84.8952,84.9556,21093.0
2017-07-21 14:30:00,112.37,112.49,112.3,112.45,19279.0,84.9481,85.0388,84.8952,85.0086,19279.0
2017-07-21 15:00:00,112.46,112.46,112.33,112.45,26630.0,85.0161,85.0161,84.9178,85.0086,26630.0
2017-07-21 15:30:00,112.43,112.68,112.42,112.45,117531.0,84.9934,85.1824,84.9859,85.0086,117531.0
2017-07-24 09:30:00,112.5,113.2,112.01,112.93,79257.0,85.0464,85.5755,84.6759,85.3714,79257.0
2017-07-24 10:00:00,112.98,113.07,112.79,112.98,41611.0,85.4092,85.4773,85.2656,85.4092,41611.0
2017-07-24 10:30:00,113.0,113.07,112.81,113.0,24225.0,85.4243,85.4773,85.2807,85.4243,24225.0
2017-07-24 11:00:00,113.01,113.01,112.68,112.81,21763.0,85.4319,85.4319,85.1824,85.2807,21763.0
2017-07-24 11:30:00,112.78,112.9,112.66,112.83,19466.0,85.258,85.3487,85.1673,85.2958,19466.0
2017-07-24 12:00:00,112.87,113.32,112.83,113.32,19596.0,85.3261,85.6663,85.2958,85.6663,19596.0
2017-07-24 12:30:00,113.32,113.4,113.01,113.16,49677.0,85.6663,85.7267,85.4319,85.5453,49677.0
2017-07-24 13:00:00,113.17,113.33,113.04,113.05,16520.0,85.5529,85.6738,85.4546,85.4621,16520.0
2017-07-24 13:30:00,113.05,113.25,112.96,113.16,25349.0,85.4621,85.6133,85.3941,85.5453,25349.0
2017-07-24 14:00:00,113.13,113.45,113.11,113.34,21146.0,85.5226,85.7645,85.5075,85.6814,21146.0
2017-07-24 14:30:00,113.33,113.47,113.21,113.4,29653.0,85.6738,85.7796,85.5831,85.7267,29653.0
2017-07-24 15:00:00,113.41,113.66,113.37,113.62,30999.0,85.7343,85.9233,85.7041,85.893,30999.0
2017-07-24 15:30:00,113.62,113.64,113.23,113.3,87122.0,85.893,85.9082,85.5982,85.6511,87122.0
2017-07-25 09:30:00,113.4,113.4,112.43,112.56,84353.0,85.7267,85.7267,84.9934,85.0917,84353.0
2017-07-25 10:00:00,112.64,112.66,112.0,112.58,46970.0,85.1522,85.1673,84.6684,85.1068,46970.0
2017-07-25 10:30:00,112.52,112.6,112.09,112.24,52627.0,85.0615,85.122,84.7364,84.8498,52627.0
2017-07-25 11:00:00,112.2,112.23,111.89,112.16,32985.0,84.8196,84.8422,84.5852,84.7893,32985.0
2017-07-25 11:30:00,112.16,112.43,112.15,112.43,29702.0,84.7893,84.9934,84.7818,84.9934,29702.0
2017-07-25 12:00:00,112.46,112.5,112.13,112.15,28963.0,85.0161,85.0464,84.7667,84.7818,28963.0
2017-07-25 12:30:00,112.17,112.61,112.17,112.5,36450.0,84.7969,85.1295,84.7969,85.0464,36450.0
2017-07-25 13:00:00,112.51,112.8,112.5,112.74,22100.0,85.0539,85.2732,85.0464,85.2278,22100.0
2017-07-25 13:30:00,112.76,112.87,112.69,112.87,23368.0,85.2429,85.3261,85.19,85.3261,23368.0
2017-07-25 14:00:00,112.87,113.12,112.8,113.05,30964.0,85.3261,85.5151,85.2732,85.4621,30964.0
2017-07-25 14:30:00,113.02,113.11,112.91,113.0,27625.0,85.4395,85.5075,85.3563,85.4243,27625.0
2017-07-25 15:00:00,112.98,113.05,112.6,112.66,34330.0,85.4092,85.4621,85.122,85.1673,34330.0
2017-07-25 15:30:00,112.65,112.65,112.3,112.45,106264.0,85.1598,85.1598,84.8952,85.0086,106264.0
2017-07-26 09:30:00,112.39,113.03,112.11,112.6,53812.0,84.9632,85.447,84.7515,85.122,53812.0
2017-07-26 10:00:00,112.59,113.3,112.56,113.3,29363.0,85.1144,85.6511,85.0917,85.6511,29363.0
2017-07-26 10:30:00,113.32,113.37,112.6,112.65,31617.0,85.6663,85.7041,85.122,85.1598,31617.0
2017-07-26 11:00:00,112.6,112.93,112.48,112.56,21188.0,85.122,85.3714,85.0312,85.0917,21188.0
2017-07-26 11:30:00,112.53,112.79,112.52,112.65,18955.0,85.069,85.2656,85.0615,85.1598,18955.0
2017-07-26 12:00:00,112.63,112.89,112.59,112.88,25577.0,85.1446,85.3412,85.1144,85.3336,25577.0
2017-07-26 12:30:00,112.9,113.08,112.84,113.07,18892.0,85.3487,85.4848,85.3034,85.4773,18892.0
2017-07-26 13:00:00,113.03,113.19,113.0,113.09,21020.0,85.447,85.568,85.4243,85.4924,21020.0
2017-07-26 13:30:00,113.08,113.32,112.99,112.99,25156.0,85.4848,85.6663,85.4168,85.4168,25156.0
2017-07-26 14:00:00,112.97,113.41,112.85,113.38,26916.0,85.4017,85.7343,85.3109,85.7116,26916.0
2017-07-26 14:30:00,113.38,113.5,113.27,113.31,31292.0,85.7116,85.8023,85.6285,85.6587,31292.0
2017-07-26 15:00:00,113.29,113.4,113.16,113.28,42524.0,85.6436,85.7267,85.5453,85.636,42524.0
2017-07-26 15:30:00,113.3,113.38,113.17,113.33,130913.0,85.6511,85.7116,85.5529,85.6738,130913.0
2017-07-27 09:30:00,113.32,113.65,112.38,113.01,67596.0,85.6663,85.9157,84.9556,85.4319,67596.0
2017-07-27 10:00:00,112.95,113.65,112.7,113.36,68391.0,85.3865,85.9157,85.1976,85.6965,68391.0
2017-07-27 10:30:00,113.36,114.36,112.91,114.23,140188.0,85.6965,86.4525,85.3563,86.3542,140188.0
2017-07-27 11:00:00,114.23,114.48,114.15,114.26,64006.0,86.3542,86.5432,86.2937,86.3769,64006.0
2017-07-27 11:30:00,114.26,114.4,114.17,114.33,76162.0,86.3769,86.4827,86.3088,86.4298,76162.0
2017-07-27 12:00:00,114.31,114.67,114.17,114.37,96409.0,86.4147,86.6868,86.3088,86.46,96409.0
2017-07-27 12:30:00,114.37,114.41,114.0,114.09,76656.0,86.46,86.4903,86.1803,86.2483,76656.0
2017-07-27 13:00:00,114.12,114.2,113.87,114.2,43513.0,86.271,86.3315,86.082,86.3315,43513.0
2017-07-27 13:30:00,114.17,114.62,114.16,114.26,64151.0,86.3088,86.649,86.3013,86.3769,64151.0
2017-07-27 14:00:00,114.25,114.36,113.71,113.9,51176.0,86.3693,86.4525,85.9611,86.1047,51176.0
2017-07-27 14:30:00,113.91,114.0,113.76,113.89,51028.0,86.1123,86.1803,85.9989,86.0972,51028.0
2017-07-27 15:00:00,113.88,114.11,113.42,114.1,111233.0,86.0896,86.2635,85.7419,86.2559,111233.0
2017-07-27 15:30:00,114.05,114.37,113.9,114.19,271604.0,86.2181,86.46,86.1047,86.3239,271604.0
2017-07-28 09:30:00,114.11,114.52,112.2,113.13,95939.0,86.2635,86.5734,84.8196,85.5226,95939.0
2017-07-28 10:00:00,113.34,114.68,113.1,114.47,144655.0,85.6814,86.6944,85.4999,86.5356,144655.0
2017-07-28 10:30:00,114.54,114.89,114.34,114.46,65319.0,86.5885,86.8531,86.4373,86.5281,65319.0
2017-07-28 11:00:00,114.48,114.67,114.22,114.36,59117.0,86.5432,86.6868,86.3466,86.4525,59117.0
2017-07-28 11:30:00,114.36,114.87,114.16,114.8,53503.0,86.4525,86.838,86.3013,86.7851,53503.0
2017-07-28 12:00:00,114.79,114.81,113.85,113.86,62148.0,86.7775,86.7926,86.0669,86.0745,62148.0
2017-07-28 12:30:00,113.88,114.15,113.87,114.04,45579.0,86.0896,86.2937,86.082,86.2106,45579.0
2017-07-28 13:00:00,114.05,114.66,114.02,114.39,46070.0,86.2181,86.6793,86.1954,86.4751,46070.0
2017-07-28 13:30:00,114.41,114.5,114.26,114.47,40199.0,86.4903,86.5583,86.3769,86.5356,40199.0
2017-07-28 14:00:00,114.42,114.54,113.92,113.96,45863.0,86.4978,86.5885,86.1198,86.1501,45863.0
2017-07-28 14:30:00,113.87,114.01,113.6,113.74,47052.0,86.082,86.1879,85.8779,85.9838,47052.0
2017-07-28 15:00:00,113.72,113.73,113.17,113.2,78119.0,85.9686,85.9762,85.5529,85.5755,78119.0
2017-07-28 15:30:00,113.21,113.23,112.96,113.0,215134.0,85.5831,85.5982,85.3941,85.4243,215134.0
2017-07-31 09:30:00,113.0,113.88,112.69,113.2,75911.0,85.4243,86.0896,85.19,85.5755,75911.0
2017-07-31 10:00:00,113.21,114.14,113.21,113.8,61340.0,85.5831,86.2861,85.5831,86.0291,61340.0
2017-07-31 10:30:00,113.83,113.93,113.7,113.86,51880.0,86.0518,86.1274,85.9535,86.0745,51880.0
2017-07-31 11:00:00,113.88,114.2,113.79,113.93,60234.0,86.0896,86.3315,86.0216,86.1274,60234.0
2017-07-31 11:30:00,113.93,114.01,113.83,113.87,47154.0,86.1274,86.1879,86.0518,86.082,47154.0
2017-07-31 12:00:00,113.86,113.95,113.78,113.88,36648.0,86.0745,86.1425,86.014,86.0896,36648.0
2017-07-31 12:30:00,113.88,113.88,113.66,113.76,37761.0,86.0896,86.0896,85.9233,85.9989,37761.0
2017-07-31 13:00:00,113.77,113.86,113.71,113.81,34638.0,86.0064,86.0745,85.9611,86.0367,34638.0
2017-07-31 13:30:00,113.77,113.84,113.69,113.82,35733.0,86.0064,86.0594,85.946,86.0442,35733.0
2017-07-31 14:00:00,113.83,114.26,113.83,114.2,34978.0,86.0518,86.3769,86.0518,86.3315,34978.0
2017-07-31 14:30:00,114.21,114.22,113.93,114.12,53688.0,86.3391,86.3466,86.1274,86.271,53688.0
2017-07-31 15:00:00,114.12,114.86,114.09,114.86,95794.0,86.271,86.8304,86.2483,86.8304,95794.0
2017-07-31 15:30:00,114.84,115.44,114.71,115.3,348491.0,86.8153,87.2689,86.717,87.1631,348491.0
2017-08-01 09:30:00,115.45,116.74,115.41,116.63,141223.0,87.2765,88.2517,87.2462,88.1685,141223.0
2017-08-01 10:00:00,116.73,117.16,116.53,117.1,64740.0,88.2441,88.5692,88.0929,88.5238,64740.0
2017-08-01 10:30:00,117.13,117.18,116.71,116.76,147688.0,88.5465,88.5843,88.229,88.2668,147688.0
2017-08-01 11:00:00,116.7,116.82,116.59,116.78,93072.0,88.2214,88.3121,88.1383,88.2819,93072.0
2017-08-01 11:30:00,116.78,117.55,116.76,117.55,45877.0,88.2819,88.864,88.2668,88.864,45877.0
2017-08-01 12:00:00,117.53,117.82,117.46,117.62,44914.0,88.8489,89.0681,88.796,88.9169,44914.0
2017-08-01 12:30:00,117.61,117.62,117.15,117.4,78109.0,88.9094,88.9169,88.5616,88.7506,78109.0
2017-08-01 13:00:00,117.41,117.53,117.27,117.45,51011.0,88.7582,88.8489,88.6523,88.7884,51011.0
2017-08-01 13:30:00,117.42,117.81,117.41,117.76,53648.0,88.7657,89.0605,88.7582,89.0227,53648.0
2017-08-01 14:00:00,117.76,118.0,117.76,117.8,138600.0,89.0227,89.2042,89.0227,89.053,138600.0
2017-08-01 14:30:00,117.79,118.24,117.76,118.15,80784.0,89.0454,89.3856,89.0227,89.3176,80784.0
2017-08-01 15:00:00,118.12,118.16,117.99,118.08,100854.0,89.2949,89.3251,89.1966,89.2647,100854.0
2017-08-01 15:30:00,118.08,118.09,117.45,117.59,327973.0,89.2647,89.2722,88.7884,88.8942,327973.0
2017-08-02 09:30:00,117.55,117.56,116.24,116.54,101699.0,88.864,88.8716,87.8737,88.1005,101699.0
2017-08-02 10:00:00,116.42,116.69,116.15,116.68,96881.0,88.0098,88.2139,87.8056,88.2063,96881.0
2017-08-02 10:30:00,116.68,116.73,116.26,116.28,66315.0,88.2063,88.2441,87.8888,87.9039,66315.0
2017-08-02 11:00:00,116.25,116.54,116.18,116.37,89857.0,87.8812,88.1005,87.8283,87.972,89857.0
2017-08-02 11:30:00,116.38,116.67,116.28,116.63,54993.0,87.9795,88.1987,87.9039,88.1685,54993.0
2017-08-02 12:00:00,116.64,116.88,116.51,116.58,30964.0,88.1761,88.3575,88.0778,88.1307,30964.0
2017-08-02 12:30:00,116.63,116.74,116.51,116.58,26043.0,88.1685,88.2517,88.0778,88.1307,26043.0
2017-08-02 13:00:00,116.58,116.64,116.24,116.47,28318.0,88.1307,88.1761,87.8737,88.0476,28318.0
2017-08-02 13:30:00,116.52,116.76,116.36,116.68,30793.0,88.0854,88.2668,87.9644,88.2063,30793.0
2017-08-02 14:00:00,116.68,116.71,116.37,116.42,35917.0,88.2063,88.229,87.972,88.0098,35917.0
2017-08-02 14:30:00,116.38,116.48,116.31,116.32,48956.0,87.9795,88.0551,87.9266,87.9342,48956.0
2017-08-02 15:00:00,116.33,116.65,116.27,116.58,143660.0,87.9417,88.1836,87.8964,88.1307,143660.0
2017-08-02 15:30:00,116.6,117.2,116.39,117.12,225524.0,88.1458,88.5994,87.9871,88.5389,225524.0
2017-08-03 09:30:00,117.11,117.2,115.68,115.69,66539.0,88.5314,88.5994,87.4503,87.4579,66539.0
2017-08-03 10:00:00,115.69,115.92,115.12,115.65,53756.0,87.4579,87.6318,87.027,87.4277,53756.0
2017-08-03 10:30:00,115.62,115.83,115.5,115.8,35182.0,87.405,87.5637,87.3143,87.5411,35182.0
2017-08-03 11:00:00,115.81,115.85,115.09,115.17,93016.0,87.5486,87.5789,87.0043,87.0648,93016.0
2017-08-03 11:30:00,115.12,115.41,115.05,115.4,35624.0,87.027,87.2462,86.9741,87.2387,35624.0
2017-08-03 12:00:00,115.37,115.55,115.23,115.28,42243.0,87.216,87.3521,87.1102,87.148,42243.0
2017-08-03 12:30:00,115.28,115.41,115.14,115.2,33600.0,87.148,87.2462,87.0421,87.0875,33600.0
2017-08-03 13:00:00,115.2,115.36,115.09,115.34,36195.0,87.0875,87.2084,87.0043,87.1933,36195.0
2017-08-03 13:30:00,115.34,115.59,115.28,115.52,32927.0,87.1933,87.3823,87.148,87.3294,32927.0
2017-08-03 14:00:00,115.49,115.75,115.4,115.75,37097.0,87.3067,87.5033,87.2387,87.5033,37097.0
2017-08-03 14:30:00,115.75,115.94,115.69,115.83,61174.0,87.5033,87.6469,87.4579,87.5637,61174.0
2017-08-03 15:00:00,115.83,115.98,115.74,115.82,83053.0,87.5637,87.6771,87.4957,87.5562,83053.0
2017-08-03 15:30:00,115.8,115.81,115.61,115.75,222776.0,87.5411,87.5486,87.3974,87.5033,222776.0
2017-08-04 09:30:00,115.71,116.43,115.47,115.61,59584.0,87.473,88.0173,87.2916,87.3974,59584.0
2017-08-04 10:00:00,115.61,115.62,114.91,115.23,45931.0,87.3974,87.405,86.8682,87.1102,45931.0
2017-08-04 10:30:00,115.23,115.59,114.92,115.5,33762.0,87.1102,87.3823,86.8758,87.3143,33762.0
2017-08-04 11:00:00,115.5,115.55,115.09,115.09,28334.0,87.3143,87.3521,87.0043,87.0043,28334.0
2017-08-04 11:30:00,115.09,115.14,114.91,115.05,27668.0,87.0043,87.0421,86.8682,86.9741,27668.0
2017-08-04 12:00:00,115.05,115.24,114.9,115.11,21159.0,86.9741,87.1177,86.8607,87.0194,21159.0
2017-08-04 12:30:00,115.06,115.61,114.96,115.55,24733.0,86.9816,87.3974,86.906,87.3521,24733.0
2017-08-04 13:00:00,115.5,115.68,115.39,115.39,47128.0,87.3143,87.4503,87.2311,87.2311,47128.0
2017-08-04 13:30:00,115.35,115.55,115.35,115.37,23150.0,87.2009,87.3521,87.2009,87.216,23150.0
2017-08-04 14:00:00,115.41,115.56,115.3,115.38,20850.0,87.2462,87.3596,87.1631,87.2235,20850.0
2017-08-04 14:30:00,115.38,115.45,115.32,115.42,51854.0,87.2235,87.2765,87.1782,87.2538,51854.0
2017-08-04 15:00:00,115.39,115.63,115.37,115.59,29411.0,87.2311,87.4125,87.216,87.3823,29411.0
2017-08-04 15:30:00,115.58,115.58,115.17,115.19,179664.0,87.3747,87.3747,87.0648,87.0799,179664.0
2017-08-07 09:30:00,115.2,115.37,114.58,115.25,29790.0,87.0875,87.216,86.6188,87.1253,29790.0
2017-08-07 10:00:00,115.26,115.3,114.76,114.95,20810.0,87.1328,87.1631,86.7548,86.8985,20810.0
2017-08-07 10:30:00,114.94,115.23,114.88,114.94,23910.0,86.8909,87.1102,86.8456,86.8909,23910.0
2017-08-07 11:00:00,114.94,115.04,114.69,114.94,39663.0,86.8909,86.9665,86.7019,86.8909,39663.0
2017-08-07 11:30:00,114.93,114.93,114.47,114.47,34899.0,86.8834,86.8834,86.5356,86.5356,34899.0
2017-08-07 12:00:00,114.43,114.57,114.3,114.4,27739.0,86.5054,86.6112,86.4071,86.4827,27739.0
2017-08-07 12:30:00,114.42,114.49,114.21,114.34,30672.0,86.4978,86.5507,86.3391,86.4373,30672.0
2017-08-07 13:00:00,114.36,114.5,114.26,114.37,28597.0,86.4525,86.5583,86.3769,86.46,28597.0
2017-08-07 13:30:00,114.34,114.47,114.12,114.42,38485.0,86.4373,86.5356,86.271,86.4978,38485.0
2017-08-07 14:00:00,114.42,114.51,114.31,114.35,41009.0,86.4978,86.5659,86.4147,86.4449,41009.0
2017-08-07 14:30:00,114.36,114.41,114.29,114.3,20627.0,86.4525,86.4903,86.3995,86.4071,20627.0
2017-08-07 15:00:00,114.32,114.41,114.19,114.32,39130.0,86.4222,86.4903,86.3239,86.4222,39130.0
2017-08-07 15:30:00,114.33,114.59,114.19,114.56,126661.0,86.4298,86.6263,86.3239,86.6037,126661.0
2017-08-08 09:30:00,114.32,114.57,114.04,114.22,40814.0,86.4222,86.6112,86.2106,86.3466,40814.0
2017-08-08 10:00:00,114.16,114.42,114.02,114.06,17485.0,86.3013,86.4978,86.1954,86.2257,17485.0
2017-08-08 10:30:00,114.06,114.51,114.04,114.43,38242.0,86.2257,86.5659,86.2106,86.5054,38242.0
2017-08-08 11:00:00,114.39,114.44,114.28,114.37,18696.0,86.4751,86.5129,86.392,86.46,18696.0
2017-08-08 11:30:00,114.41,114.47,114.26,114.37,50402.0,86.4903,86.5356,86.3769,86.46,50402.0
2017-08-08 12:00:00,114.36,114.45,114.26,114.36,39880.0,86.4525,86.5205,86.3769,86.4525,39880.0
2017-08-08 12:30:00,114.35,114.4,114.19,114.23,25305.0,86.4449,86.4827,86.3239,86.3542,25305.0
2017-08-08 13:00:00,114.23,114.34,114.1,114.14,24463.0,86.3542,86.4373,86.2559,86.2861,24463.0
2017-08-08 13:30:00,114.1,114.21,114.02,114.17,44442.0,86.2559,86.3391,86.1954,86.3088,44442.0
2017-08-08 14:00:00,114.17,114.23,113.94,113.98,34288.0,86.3088,86.3542,86.135,86.1652,34288.0
2017-08-08 14:30:00,113.96,113.98,113.58,113.64,39127.0,86.1501,86.1652,85.8628,85.9082,39127.0
2017-08-08 15:00:00,113.63,113.76,113.46,113.57,39932.0,85.9006,85.9989,85.7721,85.8552,39932.0
2017-08-08 15:30:00,113.57,113.86,113.39,113.82,91531.0,85.8552,86.0745,85.7192,86.0442,91531.0
2017-08-09 09:30:00,114.0,114.34,113.44,114.22,87613.0,86.1803,86.4373,85.757,86.3466,87613.0
2017-08-09 10:00:00,114.16,114.36,114.03,114.03,20841.0,86.3013,86.4525,86.203,86.203,20841.0
2017-08-09 10:30:00,114.13,114.24,113.96,114.11,26939.0,86.2786,86.3617,86.1501,86.2635,26939.0
2017-08-09 11:00:00,114.17,114.34,114.05,114.3,15435.0,86.3088,86.4373,86.2181,86.4071,15435.0
2017-08-09 11:30:00,114.29,114.56,114.12,114.54,13431.0,86.3995,86.6037,86.271,86.5885,13431.0
2017-08-09 12:00:00,114.59,114.62,114.28,114.28,18484.0,86.6263,86.649,86.392,86.392,18484.0
2017-08-09 12:30:00,114.29,114.48,114.26,114.42,12772.0,86.3995,86.5432,86.3769,86.4978,12772.0
2017-08-09 13:00:00,114.44,114.49,114.3,114.47,19796.0,86.5129,86.5507,86.4071,86.5356,19796.0
2017-08-09 13:30:00,114.48,114.57,114.18,114.32,41396.0,86.5432,86.6112,86.3164,86.4222,41396.0
2017-08-09 14:00:00,114.32,114.33,114.09,114.2,14815.0,86.4222,86.4298,86.2483,86.3315,14815.0
2017-08-09 14:30:00,114.22,114.22,114.0,114.12,28735.0,86.3466,86.3466,86.1803,86.271,28735.0
2017-08-09 15:00:00,114.11,114.4,114.04,114.26,32820.0,86.2635,86.4827,86.2106,86.3769,32820.0
2017-08-09 15:30:00,114.26,114.53,114.16,114.41,147354.0,86.3769,86.581,86.3013,86.4903,147354.0
2017-08-10 09:30:00,114.08,114.53,113.89,114.04,28925.0,86.2408,86.581,86.0972,86.2106,28925.0
2017-08-10 10:00:00,114.06,114.22,113.61,113.84,34462.0,86.2257,86.3466,85.8855,86.0594,34462.0
2017-08-10 10:30:00,113.81,113.99,113.52,113.77,75344.0,86.0367,86.1728,85.8174,86.0064,75344.0
2017-08-10 11:00:00,113.73,113.96,113.46,113.59,67793.0,85.9762,86.1501,85.7721,85.8704,67793.0
2017-08-10 11:30:00,113.59,114.03,113.48,113.54,69197.0,85.8704,86.203,85.7872,85.8326,69197.0
2017-08-10 12:00:00,113.55,113.92,113.55,113.63,81307.0,85.8401,86.1198,85.8401,85.9006,81307.0
2017-08-10 12:30:00,113.62,113.68,113.33,113.56,145640.0,85.893,85.9384,85.6738,85.8477,145640.0
2017-08-10 13:00:00,113.59,113.71,113.32,113.4,51176.0,85.8704,85.9611,85.6663,85.7267,51176.0
2017-08-10 13:30:00,113.42,113.42,112.95,112.98,57688.0,85.7419,85.7419,85.3865,85.4092,57688.0
2017-08-10 14:00:00,112.95,113.22,112.9,113.16,80328.0,85.3865,85.5907,85.3487,85.5453,80328.0
2017-08-10 14:30:00,113.15,113.48,113.1,113.36,66736.0,85.5377,85.7872,85.4999,85.6965,66736.0
2017-08-10 15:00:00,113.4,113.4,112.87,113.18,89241.0,85.7267,85.7267,85.3261,85.5604,89241.0
2017-08-10 15:30:00,113.16,113.26,112.82,112.85,176442.0,85.5453,85.6209,85.2883,85.3109,176442.0
2017-08-11 09:30:00,113.04,113.17,111.62,111.77,119892.0,85.4546,85.5529,84.3811,84.4945,119892.0
2017-08-11 10:00:00,111.74,111.91,111.39,111.48,91312.0,84.4718,84.6003,84.2072,84.2753,91312.0
2017-08-11 10:30:00,111.49,111.54,111.03,111.1,89018.0,84.2828,84.3206,83.9351,83.988,89018.0
2017-08-11 11:00:00,111.1,111.43,111.08,111.21,70887.0,83.988,84.2375,83.9729,84.0712,70887.0
2017-08-11 11:30:00,111.24,111.48,111.12,111.41,64422.0,84.0938,84.2753,84.0031,84.2224,64422.0
2017-08-11 12:00:00,111.45,111.86,111.44,111.75,67525.0,84.2526,84.5625,84.245,84.4794,67525.0
2017-08-11 12:30:00,111.79,111.88,111.61,111.66,44956.0,84.5096,84.5777,84.3735,84.4113,44956.0
2017-08-11 13:00:00,111.65,111.66,111.25,111.29,33336.0,84.4038,84.4113,84.1014,84.1316,33336.0
2017-08-11 13:30:00,111.31,111.54,111.29,111.34,34635.0,84.1468,84.3206,84.1316,84.1694,34635.0
2017-08-11 14:00:00,111.34,111.37,111.0,111.01,47814.0,84.1694,84.1921,83.9124,83.92,47814.0
2017-08-11 14:30:00,111.01,111.35,110.67,111.26,95845.0,83.92,84.177,83.6629,84.109,95845.0
2017-08-11 15:00:00,111.26,111.76,111.25,111.74,65646.0,84.109,84.4869,84.1014,84.4718,65646.0
2017-08-11 15:30:00,111.72,111.88,111.54,111.82,174535.0,84.4567,84.5777,84.3206,84.5323,174535.0
2017-08-14 09:30:00,112.54,113.67,112.3,113.53,63351.0,85.0766,85.9308,84.8952,85.825,63351.0
2017-08-14 10:00:00,113.6,114.15,113.6,113.7,37467.0,85.8779,86.2937,85.8779,85.9535,37467.0
2017-08-14 10:30:00,113.72,114.26,113.64,114.23,31525.0,85.9686,86.3769,85.9082,86.3542,31525.0
2017-08-14 11:00:00,114.25,114.8,114.2,114.78,32145.0,86.3693,86.7851,86.3315,86.77,32145.0
2017-08-14 11:30:00,114.81,114.84,114.5,114.66,41748.0,86.7926,86.8153,86.5583,86.6793,41748.0
2017-08-14 12:00:00,114.7,114.92,114.67,114.86,33960.0,86.7095,86.8758,86.6868,86.8304,33960.0
2017-08-14 12:30:00,114.87,115.05,114.71,114.82,31948.0,86.838,86.9741,86.717,86.8002,31948.0
2017-08-14 13:00:00,114.87,114.97,114.84,114.88,28409.0,86.838,86.9136,86.8153,86.8456,28409.0
2017-08-14 13:30:00,114.91,115.05,114.83,115.04,45019.0,86.8682,86.9741,86.8078,86.9665,45019.0
2017-08-14 14:00:00,115.06,115.13,114.77,114.77,44587.0,86.9816,87.0346,86.7624,86.7624,44587.0
2017-08-14 14:30:00,114.77,114.88,114.54,114.55,57948.0,86.7624,86.8456,86.5885,86.5961,57948.0
2017-08-14 15:00:00,114.57,114.81,114.5,114.72,67450.0,86.6112,86.7926,86.5583,86.7246,67450.0
2017-08-14 15:30:00,114.7,114.95,114.54,114.85,176608.0,86.7095,86.8985,86.5885,86.8229,176608.0
2017-08-15 09:30:00,114.72,114.91,113.58,114.62,65168.0,86.7246,86.8682,85.8628,86.649,65168.0
2017-08-15 10:00:00,114.61,114.64,114.17,114.42,30083.0,86.6415,86.6641,86.3088,86.4978,30083.0
2017-08-15 10:30:00,114.37,114.49,114.21,114.35,26526.0,86.46,86.5507,86.3391,86.4449,26526.0
2017-08-15 11:00:00,114.25,114.44,114.09,114.14,28646.0,86.3693,86.5129,86.2483,86.2861,28646.0
2017-08-15 11:30:00,114.15,114.35,114.13,114.2,20622.0,86.2937,86.4449,86.2786,86.3315,20622.0
2017-08-15 12:00:00,114.18,114.31,114.15,114.17,22555.0,86.3164,86.4147,86.2937,86.3088,22555.0
2017-08-15 12:30:00,114.22,114.49,114.22,114.37,25947.0,86.3466,86.5507,86.3466,86.46,25947.0
2017-08-15 13:00:00,114.39,114.67,114.35,114.51,32455.0,86.4751,86.6868,86.4449,86.5659,32455.0
2017-08-15 13:30:00,114.51,114.84,114.41,114.8,28361.0,86.5659,86.8153,86.4903,86.7851,28361.0
2017-08-15 14:00:00,114.77,114.93,114.41,114.65,61638.0,86.7624,86.8834,86.4903,86.6717,61638.0
2017-08-15 14:30:00,114.66,114.85,114.58,114.71,27521.0,86.6793,86.8229,86.6188,86.717,27521.0
2017-08-15 15:00:00,114.71,114.99,114.7,114.92,35742.0,86.717,86.9287,86.7095,86.8758,35742.0
2017-08-15 15:30:00,114.94,115.16,114.9,115.06,77570.0,86.8909,87.0572,86.8607,86.9816,77570.0
2017-08-16 09:30:00,115.14,115.95,115.01,115.85,48223.0,87.0421,87.6544,86.9438,87.5789,48223.0
2017-08-16 10:00:00,115.72,116.16,115.71,116.14,25596.0,87.4806,87.8132,87.473,87.7981,25596.0
2017-08-16 10:30:00,116.12,116.26,116.02,116.1,28842.0,87.783,87.8888,87.7074,87.7678,28842.0
2017-08-16 11:00:00,116.1,116.11,115.9,116.02,33061.0,87.7678,87.7754,87.6167,87.7074,33061.0
2017-08-16 11:30:00,116.0,116.08,115.89,115.95,33291.0,87.6922,87.7527,87.6091,87.6544,33291.0
2017-08-16 12:00:00,115.94,116.18,115.94,115.96,18949.0,87.6469,87.8283,87.6469,87.662,18949.0
2017-08-16 12:30:00,115.95,116.22,115.92,116.17,22985.0,87.6544,87.8586,87.6318,87.8208,22985.0
2017-08-16 13:00:00,116.19,116.55,116.11,116.53,58944.0,87.8359,88.108,87.7754,88.0929,58944.0
2017-08-16 13:30:00,116.54,116.83,116.51,116.82,25618.0,88.1005,88.3197,88.0778,88.3121,25618.0
2017-08-16 14:00:00,116.83,116.84,116.33,116.4,40511.0,88.3197,88.3273,87.9417,87.9946,40511.0
2017-08-16 14:30:00,116.39,116.66,116.29,116.52,49901.0,87.9871,88.1912,87.9115,88.0854,49901.0
2017-08-16 15:00:00,116.55,116.61,116.32,116.39,51003.0,88.108,88.1534,87.9342,87.9871,51003.0
2017-08-16 15:30:00,116.4,116.58,116.4,116.51,152513.0,87.9946,88.1307,87.9946,88.0778,152513.0
2017-08-17 09:30:00,116.38,116.79,116.21,116.64,44379.0,87.9795,88.2895,87.851,88.1761,44379.0
2017-08-17 10:00:00,116.57,116.84,116.47,116.84,36326.0,88.1231,88.3273,88.0476,88.3273,36326.0
2017-08-17 10:30:00,116.85,116.88,116.62,116.62,26650.0,88.3348,88.3575,88.1609,88.1609,26650.0
2017-08-17 11:00:00,116.64,116.72,116.49,116.51,23289.0,88.1761,88.2365,88.0627,88.0778,23289.0
2017-08-17 11:30:00,116.51,116.66,116.41,116.63,30186.0,88.0778,88.1912,88.0022,88.1685,30186.0
2017-08-17 12:00:00,116.63,116.64,116.16,116.22,19284.0,88.1685,88.1761,87.8132,87.8586,19284.0
2017-08-17 12:30:00,116.24,116.39,116.12,116.22,15040.0,87.8737,87.9871,87.783,87.8586,15040.0
2017-08-17 13:00:00,116.21,116.27,116.08,116.22,17733.0,87.851,87.8964,87.7527,87.8586,17733.0
2017-08-17 13:30:00,116.22,116.41,116.2,116.39,31827.0,87.8586,88.0022,87.8434,87.9871,31827.0
2017-08-17 14:00:00,116.36,116.41,116.17,116.28,43702.0,87.9644,88.0022,87.8208,87.9039,43702.0
2017-08-17 14:30:00,116.21,116.21,115.84,115.95,22811.0,87.851,87.851,87.5713,87.6544,22811.0
2017-08-17 15:00:00,115.93,115.93,115.37,115.41,69888.0,87.6393,87.6393,87.216,87.2462,69888.0
2017-08-17 15:30:00,115.43,115.64,115.3,115.48,161524.0,87.2613,87.4201,87.1631,87.2991,161524.0
2017-08-18 09:30:00,115.17,115.17,114.01,114.03,105801.0,87.0648,87.0648,86.1879,86.203,105801.0
2017-08-18 10:00:00,114.03,114.19,113.91,113.93,31691.0,86.203,86.3239,86.1123,86.1274,31691.0
2017-08-18 10:30:00,113.93,114.35,113.89,114.22,74207.0,86.1274,86.4449,86.0972,86.3466,74207.0
2017-08-18 11:00:00,114.22,114.55,114.14,114.39,42161.0,86.3466,86.5961,86.2861,86.4751,42161.0
2017-08-18 11:30:00,114.38,114.58,114.34,114.5,22976.0,86.4676,86.6188,86.4373,86.5583,22976.0
2017-08-18 12:00:00,114.48,114.75,114.39,114.75,25940.0,86.5432,86.7473,86.4751,86.7473,25940.0
2017-08-18 12:30:00,114.75,115.07,114.72,115.02,27756.0,86.7473,86.9892,86.7246,86.9514,27756.0
2017-08-18 13:00:00,115.01,115.05,114.81,115.03,20201.0,86.9438,86.9741,86.7926,86.959,20201.0
2017-08-18 13:30:00,114.97,115.2,114.89,115.07,25494.0,86.9136,87.0875,86.8531,86.9892,25494.0
2017-08-18 14:00:00,115.12,115.36,115.03,115.35,28575.0,87.027,87.2084,86.959,87.2009,28575.0
2017-08-18 14:30:00,115.3,115.47,115.19,115.26,22599.0,87.1631,87.2916,87.0799,87.1328,22599.0
2017-08-18 15:00:00,115.21,115.45,115.2,115.32,36651.0,87.095,87.2765,87.0875,87.1782,36651.0
2017-08-18 15:30:00,115.32,115.32,114.82,114.92,94663.0,87.1782,87.1782,86.8002,86.8758,94663.0
2017-08-21 09:30:00,115.0,116.0,114.69,115.78,50297.0,86.9363,87.6922,86.7019,87.5259,50297.0
2017-08-21 10:00:00,115.72,116.42,115.61,116.34,46373.0,87.4806,88.0098,87.3974,87.9493,46373.0
2017-08-21 10:30:00,116.38,116.38,116.05,116.19,27593.0,87.9795,87.9795,87.73,87.8359,27593.0
2017-08-21 11:00:00,116.23,116.28,115.88,115.88,30943.0,87.8661,87.9039,87.6015,87.6015,30943.0
2017-08-21 11:30:00,115.88,116.21,115.88,115.96,21264.0,87.6015,87.851,87.6015,87.662,21264.0
2017-08-21 12:00:00,115.95,116.47,115.95,116.43,61813.0,87.6544,88.0476,87.6544,88.0173,61813.0
2017-08-21 12:30:00,116.44,116.74,116.26,116.69,45553.0,88.0249,88.2517,87.8888,88.2139,45553.0
2017-08-21 13:00:00,116.69,116.8,116.48,116.56,19022.0,88.2139,88.297,88.0551,88.1156,19022.0
2017-08-21 13:30:00,116.55,116.55,116.35,116.4,33474.0,88.108,88.108,87.9568,87.9946,33474.0
2017-08-21 14:00:00,116.35,116.52,116.31,116.33,22815.0,87.9568,88.0854,87.9266,87.9417,22815.0
2017-08-21 14:30:00,116.33,116.56,116.33,116.5,21226.0,87.9417,88.1156,87.9417,88.0702,21226.0
2017-08-21 15:00:00,116.48,116.58,116.37,116.54,35043.0,88.0551,88.1307,87.972,88.1005,35043.0
2017-08-21 15:30:00,116.56,116.66,116.34,116.4,114235.0,88.1156,88.1912,87.9493,87.9946,114235.0
2017-08-22 09:30:00,116.46,117.07,116.19,116.85,57641.0,88.04,88.5011,87.8359,88.3348,57641.0
2017-08-22 10:00:00,116.86,117.26,116.74,117.26,30030.0,88.3424,88.6448,88.2517,88.6448,30030.0
2017-08-22 10:30:00,117.26,117.36,117.16,117.21,21380.0,88.6448,88.7204,88.5692,88.607,21380.0
2017-08-22 11:00:00,117.22,117.23,116.86,116.93,14785.0,88.6145,88.6221,88.3424,88.3953,14785.0
2017-08-22 11:30:00,116.99,117.03,116.68,116.77,23901.0,88.4407,88.4709,88.2063,88.2743,23901.0
2017-08-22 12:00:00,116.77,117.04,116.75,116.96,27704.0,88.2743,88.4785,88.2592,88.418,27704.0
2017-08-22 12:30:00,116.93,117.12,116.89,117.09,41262.0,88.3953,88.5389,88.3651,88.5163,41262.0
2017-08-22 13:00:00,117.13,117.39,117.13,117.39,15261.0,88.5465,88.743,88.5465,88.743,15261.0
2017-08-22 13:30:00,117.4,117.46,117.3,117.39,30430.0,88.7506,88.796,88.675,88.743,30430.0
2017-08-22 14:00:00,117.41,117.69,117.31,117.63,23933.0,88.7582,88.9698,88.6826,88.9245,23933.0
2017-08-22 14:30:00,117.63,117.84,117.62,117.8,26875.0,88.9245,89.0832,88.9169,89.053,26875.0
2017-08-22 15:00:00,117.8,118.05,117.79,117.93,49997.0,89.053,89.242,89.0454,89.1513,49997.0
2017-08-22 15:30:00,117.93,118.07,117.54,117.64,114455.0,89.1513,89.2571,88.8564,88.932,114455.0
2017-08-23 09:30:00,117.59,117.83,117.04,117.69,46578.0,88.8942,89.0757,88.4785,88.9698,46578.0
2017-08-23 10:00:00,117.67,118.15,117.56,118.1,45664.0,88.9547,89.3176,88.8716,89.2798,45664.0
2017-08-23 10:30:00,118.17,118.35,117.99,117.99,20222.0,89.3327,89.4688,89.1966,89.1966,20222.0
2017-08-23 11:00:00,118.02,118.28,117.86,118.16,35534.0,89.2193,89.4159,89.0983,89.3251,35534.0
2017-08-23 11:30:00,118.18,118.25,118.02,118.09,19464.0,89.3403,89.3932,89.2193,89.2722,19464.0
2017-08-23 12:00:00,118.05,118.29,117.95,118.18,22158.0,89.242,89.4234,89.1664,89.3403,22158.0
2017-08-23 12:30:00,118.2,118.25,118.02,118.23,20948.0,89.3554,89.3932,89.2193,89.3781,20948.0
2017-08-23 13:00:00,118.22,118.27,118.07,118.14,24904.0,89.3705,89.4083,89.2571,89.31,24904.0
2017-08-23 13:30:00,118.15,118.23,118.01,118.06,24331.0,89.3176,89.3781,89.2117,89.2495,24331.0
2017-08-23 14:00:00,118.09,118.34,118.06,118.26,99749.0,89.2722,89.4612,89.2495,89.4007,99749.0
2017-08-23 14:30:00,118.29,118.32,118.14,118.23,24394.0,89.4234,89.4461,89.31,89.3781,24394.0
2017-08-23 15:00:00,118.21,118.58,118.21,118.44,32282.0,89.3629,89.6426,89.3629,89.5368,32282.0
2017-08-23 15:30:00,118.39,118.45,118.12,118.13,76670.0,89.499,89.5444,89.2949,89.3025,76670.0
2017-08-24 09:30:00,118.38,118.86,118.15,118.31,30122.0,89.4914,89.8543,89.3176,89.4385,30122.0
2017-08-24 10:00:00,118.34,118.38,117.95,118.3,32670.0,89.4612,89.4914,89.1664,89.431,32670.0
2017-08-24 10:30:00,118.3,118.31,118.01,118.04,28510.0,89.431,89.4385,89.2117,89.2344,28510.0
2017-08-24 11:00:00,118.1,118.1,117.69,117.76,28036.0,89.2798,89.2798,88.9698,89.0227,28036.0
2017-08-24 11:30:00,117.72,118.23,117.65,118.03,48408.0,88.9925,89.3781,88.9396,89.2269,48408.0
2017-08-24 12:00:00,118.02,118.42,117.96,118.31,35136.0,89.2193,89.5217,89.1739,89.4385,35136.0
2017-08-24 12:30:00,118.31,118.44,117.96,118.11,18538.0,89.4385,89.5368,89.1739,89.2873,18538.0
2017-08-24 13:00:00,118.1,118.49,118.1,118.38,31499.0,89.2798,89.5746,89.2798,89.4914,31499.0
2017-08-24 13:30:00,118.36,118.38,118.16,118.36,36008.0,89.4763,89.4914,89.3251,89.4763,36008.0
2017-08-24 14:00:00,118.32,118.36,118.15,118.16,24772.0,89.4461,89.4763,89.3176,89.3251,24772.0
2017-08-24 14:30:00,118.16,118.26,117.97,118.22,41180.0,89.3251,89.4007,89.1815,89.3705,41180.0
2017-08-24 15:00:00,118.22,118.23,118.08,118.14,64087.0,89.3705,89.3781,89.2647,89.31,64087.0
2017-08-24 15:30:00,118.14,118.19,117.83,117.88,106687.0,89.31,89.3478,89.0757,89.1135,106687.0
2017-08-25 09:30:00,118.62,118.63,117.58,117.59,62170.0,89.6729,89.6804,88.8867,88.8942,62170.0
2017-08-25 10:00:00,117.59,118.2,117.57,118.13,49586.0,88.8942,89.3554,88.8791,89.3025,49586.0
2017-08-25 10:30:00,118.18,118.45,117.92,118.04,47446.0,89.3403,89.5444,89.1437,89.2344,47446.0
2017-08-25 11:00:00,118.03,118.06,117.76,117.92,23722.0,89.2269,89.2495,89.0227,89.1437,23722.0
2017-08-25 11:30:00,117.92,118.03,117.7,117.9,24718.0,89.1437,89.2269,88.9774,89.1286,24718.0
2017-08-25 12:00:00,117.93,118.17,117.93,118.11,18065.0,89.1513,89.3327,89.1513,89.2873,18065.0
2017-08-25 12:30:00,118.1,118.15,117.99,118.11,15136.0,89.2798,89.3176,89.1966,89.2873,15136.0
2017-08-25 13:00:00,118.14,118.25,118.09,118.2,16952.0,89.31,89.3932,89.2722,89.3554,16952.0
2017-08-25 13:30:00,118.2,118.54,118.2,118.5,25035.0,89.3554,89.6124,89.3554,89.5822,25035.0
2017-08-25 14:00:00,118.53,118.72,118.47,118.72,27783.0,89.6048,89.7485,89.5595,89.7485,27783.0
2017-08-25 14:30:00,118.69,118.8,118.48,118.58,28948.0,89.7258,89.809,89.567,89.6426,28948.0
2017-08-25 15:00:00,118.57,118.78,118.48,118.77,34027.0,89.6351,89.7938,89.567,89.7863,34027.0
2017-08-25 15:30:00,118.77,118.79,118.11,118.13,79872.0,89.7863,89.8014,89.2873,89.3025,79872.0
2017-08-28 09:30:00,118.29,118.89,118.16,118.52,52142.0,89.4234,89.877,89.3251,89.5973,52142.0
2017-08-28 10:00:00,118.47,118.65,118.36,118.39,34163.0,89.5595,89.6956,89.4763,89.499,34163.0
2017-08-28 10:30:00,118.42,118.46,117.93,117.96,31688.0,89.5217,89.5519,89.1513,89.1739,31688.0
2017-08-28 11:00:00,117.98,117.99,117.51,117.63,36734.0,89.1891,89.1966,88.8338,88.9245,36734.0
2017-08-28 11:30:00,117.59,117.62,117.31,117.4,24008.0,88.8942,88.9169,88.6826,88.7506,24008.0
2017-08-28 12:00:00,117.38,117.48,116.97,116.98,38025.0,88.7355,88.8111,88.4255,88.4331,38025.0
2017-08-28 12:30:00,117.0,117.24,116.98,117.14,26909.0,88.4482,88.6296,88.4331,88.5541,26909.0
2017-08-28 13:00:00,117.2,117.3,117.13,117.13,30232.0,88.5994,88.675,88.5465,88.5465,30232.0
2017-08-28 13:30:00,117.16,117.16,116.9,117.0,29767.0,88.5692,88.5692,88.3726,88.4482,29767.0
2017-08-28 14:00:00,116.99,117.22,116.95,117.16,37682.0,88.4407,88.6145,88.4104,88.5692,37682.0
2017-08-28 14:30:00,117.14,117.2,116.97,117.09,38223.0,88.5541,88.5994,88.4255,88.5163,38223.0
2017-08-28 15:00:00,117.07,117.49,117.03,117.4,83220.0,88.5011,88.8186,88.4709,88.7506,83220.0
2017-08-28 15:30:00,117.41,117.6,117.31,117.47,113413.0,88.7582,88.9018,88.6826,88.8035,113413.0
2017-08-29 09:30:00,117.55,118.0,116.77,116.77,99129.0,88.864,89.2042,88.2743,88.2743,99129.0
2017-08-29 10:00:00,116.83,117.54,116.83,117.2,62143.0,88.3197,88.8564,88.3197,88.5994,62143.0
2017-08-29 10:30:00,117.23,117.49,117.06,117.31,41229.0,88.6221,88.8186,88.4936,88.6826,41229.0
2017-08-29 11:00:00,117.43,117.52,117.3,117.39,13337.0,88.7733,88.8413,88.675,88.743,13337.0
2017-08-29 11:30:00,117.5,117.71,117.4,117.57,39837.0,88.8262,88.985,88.7506,88.8791,39837.0
2017-08-29 12:00:00,117.62,117.76,117.49,117.65,21142.0,88.9169,89.0227,88.8186,88.9396,21142.0
2017-08-29 12:30:00,117.62,117.71,117.41,117.52,16776.0,88.9169,88.985,88.7582,88.8413,16776.0
2017-08-29 13:00:00,117.52,117.61,117.45,117.59,13678.0,88.8413,88.9094,88.7884,88.8942,13678.0
2017-08-29 13:30:00,117.59,117.75,117.47,117.58,70794.0,88.8942,89.0152,88.8035,88.8867,70794.0
2017-08-29 14:00:00,117.56,117.6,117.16,117.21,36039.0,88.8716,88.9018,88.5692,88.607,36039.0
2017-08-29 14:30:00,117.19,117.38,117.15,117.26,25968.0,88.5918,88.7355,88.5616,88.6448,25968.0
2017-08-29 15:00:00,117.28,117.35,117.13,117.34,41846.0,88.6599,88.7128,88.5465,88.7052,41846.0
2017-08-29 15:30:00,117.34,117.43,117.25,117.34,119207.0,88.7052,88.7733,88.6372,88.7052,119207.0
2017-08-30 09:30:00,117.12,117.4,117.04,117.12,32157.0,88.5389,88.7506,88.4785,88.5389,32157.0
2017-08-30 10:00:00,117.11,117.25,117.02,117.25,22445.0,88.5314,88.6372,88.4633,88.6372,22445.0
2017-08-30 10:30:00,117.21,117.46,117.11,117.17,52401.0,88.607,88.796,88.5314,88.5767,52401.0
2017-08-30 11:00:00,117.19,117.41,117.13,117.26,22420.0,88.5918,88.7582,88.5465,88.6448,22420.0
2017-08-30 11:30:00,117.27,117.46,117.26,117.38,14111.0,88.6523,88.796,88.6448,88.7355,14111.0
2017-08-30 12:00:00,117.36,117.46,117.25,117.28,24461.0,88.7204,88.796,88.6372,88.6599,24461.0
2017-08-30 12:30:00,117.3,117.61,117.26,117.59,28614.0,88.675,88.9094,88.6448,88.8942,28614.0
2017-08-30 13:00:00,117.59,117.83,117.59,117.77,13064.0,88.8942,89.0757,88.8942,89.0303,13064.0
2017-08-30 13:30:00,117.77,117.92,117.7,117.74,14228.0,89.0303,89.1437,88.9774,89.0076,14228.0
2017-08-30 14:00:00,117.74,117.78,117.6,117.66,17696.0,89.0076,89.0379,88.9018,88.9472,17696.0
2017-08-30 14:30:00,117.68,117.77,117.65,117.73,12899.0,88.9623,89.0303,88.9396,89.0001,12899.0
2017-08-30 15:00:00,117.72,117.83,117.64,117.71,44351.0,88.9925,89.0757,88.932,88.985,44351.0
2017-08-30 15:30:00,117.71,118.0,117.7,117.97,71343.0,88.985,89.2042,88.9774,89.1815,71343.0
2017-08-31 09:30:00,118.3,118.72,117.98,118.66,36784.0,89.431,89.7485,89.1891,89.7031,36784.0
2017-08-31 10:00:00,118.73,119.0,118.6,118.64,29435.0,89.756,89.9601,89.6578,89.688,29435.0
2017-08-31 10:30:00,118.62,118.7,118.23,118.41,24549.0,89.6729,89.7334,89.3781,89.5141,24549.0
2017-08-31 11:00:00,118.41,118.41,118.07,118.14,18256.0,89.5141,89.5141,89.2571,89.31,18256.0
2017-08-31 11:30:00,118.1,118.41,117.89,118.37,29801.0,89.2798,89.5141,89.121,89.4839,29801.0
2017-08-31 12:00:00,118.34,118.42,118.14,118.42,16982.0,89.4612,89.5217,89.31,89.5217,16982.0
2017-08-31 12:30:00,118.4,118.4,118.1,118.2,40056.0,89.5066,89.5066,89.2798,89.3554,40056.0
2017-08-31 13:00:00,118.21,118.32,118.06,118.1,16899.0,89.3629,89.4461,89.2495,89.2798,16899.0
2017-08-31 13:30:00,118.12,118.4,118.05,118.38,22186.0,89.2949,89.5066,89.242,89.4914,22186.0
2017-08-31 14:00:00,118.4,118.76,118.24,118.73,40304.0,89.5066,89.7787,89.3856,89.756,40304.0
2017-08-31 14:30:00,118.7,118.83,118.56,118.63,62097.0,89.7334,89.8316,89.6275,89.6804,62097.0
2017-08-31 15:00:00,118.63,118.81,118.52,118.65,64030.0,89.6804,89.8165,89.5973,89.6956,64030.0
2017-08-31 15:30:00,118.7,118.7,118.17,118.28,197022.0,89.7334,89.7334,89.3327,89.4159,197022.0
2017-09-01 09:30:00,118.42,118.42,117.38,117.69,58683.0,89.5217,89.5217,88.7355,88.9698,58683.0
2017-09-01 10:00:00,117.73,117.78,117.24,117.42,52495.0,89.0001,89.0379,88.6296,88.7657,52495.0
2017-09-01 10:30:00,117.42,117.55,117.32,117.44,45310.0,88.7657,88.864,88.6901,88.7808,45310.0
2017-09-01 11:00:00,117.46,117.64,117.36,117.48,33494.0,88.796,88.932,88.7204,88.8111,33494.0
2017-09-01 11:30:00,117.48,117.78,117.4,117.76,30101.0,88.8111,89.0379,88.7506,89.0227,30101.0
2017-09-01 12:00:00,117.77,117.8,117.63,117.69,29323.0,89.0303,89.053,88.9245,88.9698,29323.0
2017-09-01 12:30:00,117.68,118.05,117.67,118.05,25344.0,88.9623,89.242,88.9547,89.242,25344.0
2017-09-01 13:00:00,118.05,118.15,117.86,117.9,15805.0,89.242,89.3176,89.0983,89.1286,15805.0
2017-09-01 13:30:00,117.91,117.91,117.71,117.74,23835.0,89.1361,89.1361,88.985,89.0076,23835.0
2017-09-01 14:00:00,117.77,117.99,117.73,117.87,21752.0,89.0303,89.1966,89.0001,89.1059,21752.0
2017-09-01 14:30:00,117.89,117.94,117.78,117.81,30813.0,89.121,89.1588,89.0379,89.0605,30813.0
2017-09-01 15:00:00,117.79,118.04,117.79,117.99,29306.0,89.0454,89.2344,89.0454,89.1966,29306.0
2017-09-01 15:30:00,117.97,117.99,117.66,117.68,110051.0,89.1815,89.1966,88.9472,88.9623,110051.0
2017-09-05 09:30:00,117.74,118.0,117.13,117.26,65686.0,89.0076,89.2042,88.5465,88.6448,65686.0
2017-09-05 10:00:00,117.26,117.89,117.21,117.66,53293.0,88.6448,89.121,88.607,88.9472,53293.0
2017-09-05 10:30:00,117.64,117.87,117.4,117.63,23962.0,88.932,89.1059,88.7506,88.9245,23962.0
2017-09-05 11:00:00,117.63,117.85,117.51,117.79,27202.0,88.9245,89.0908,88.8338,89.0454,27202.0
2017-09-05 11:30:00,117.76,117.79,117.41,117.6,37091.0,89.0227,89.0454,88.7582,88.9018,37091.0
2017-09-05 12:00:00,117.58,117.58,117.17,117.19,37137.0,88.8867,88.8867,88.5767,88.5918,37137.0
2017-09-05 12:30:00,117.19,117.33,117.08,117.28,34604.0,88.5918,88.6977,88.5087,88.6599,34604.0
2017-09-05 13:00:00,117.27,117.39,117.14,117.39,28482.0,88.6523,88.743,88.5541,88.743,28482.0
2017-09-05 13:30:00,117.38,117.64,117.37,117.59,32126.0,88.7355,88.932,88.7279,88.8942,32126.0
2017-09-05 14:00:00,117.59,118.04,117.44,118.01,61542.0,88.8942,89.2344,88.7808,89.2117,61542.0
2017-09-05 14:30:00,118.01,118.64,117.94,118.5,58500.0,89.2117,89.688,89.1588,89.5822,58500.0
2017-09-05 15:00:00,118.42,118.84,118.38,118.76,70265.0,89.5217,89.8392,89.4914,89.7787,70265.0
2017-09-05 15:30:00,118.77,119.24,118.72,119.22,215759.0,89.7863,90.1416,89.7485,90.1265,215759.0
2017-09-06 09:30:00,119.45,120.21,118.96,119.09,113295.0,90.3003,90.8749,89.9299,90.0282,113295.0
2017-09-06 10:00:00,119.09,119.12,118.65,118.97,57451.0,90.0282,90.0509,89.6956,89.9375,57451.0
2017-09-06 10:30:00,118.92,119.02,118.74,118.94,56229.0,89.8997,89.9753,89.7636,89.9148,56229.0
2017-09-06 11:00:00,118.87,118.92,118.46,118.72,37865.0,89.8619,89.8997,89.5519,89.7485,37865.0
2017-09-06 11:30:00,118.72,119.01,118.71,118.81,58169.0,89.7485,89.9677,89.7409,89.8165,58169.0
2017-09-06 12:00:00,118.81,119.03,118.66,118.98,28460.0,89.8165,89.9828,89.7031,89.945,28460.0
2017-09-06 12:30:00,118.95,119.0,118.82,118.9,18385.0,89.9224,89.9601,89.8241,89.8846,18385.0
2017-09-06 13:00:00,118.89,118.94,118.71,118.77,24019.0,89.877,89.9148,89.7409,89.7863,24019.0
2017-09-06 13:30:00,118.78,119.16,118.75,119.16,51214.0,89.7938,90.0811,89.7712,90.0811,51214.0
2017-09-06 14:00:00,119.14,119.51,119.02,119.33,64801.0,90.066,90.3457,89.9753,90.2096,64801.0
2017-09-06 14:30:00,119.34,119.78,119.32,119.7,63296.0,90.2172,90.5498,90.2021,90.4893,63296.0
2017-09-06 15:00:00,119.7,119.88,119.56,119.83,94535.0,90.4893,90.6254,90.3835,90.5876,94535.0
2017-09-06 15:30:00,119.83,119.88,119.57,119.68,225367.0,90.5876,90.6254,90.3911,90.4742,225367.0
2017-09-07 09:30:00,119.97,120.84,119.45,120.78,70078.0,90.6934,91.3511,90.3003,91.3058,70078.0
2017-09-07 10:00:00,120.83,121.79,120.73,121.39,230116.0,91.3436,92.0693,91.268,91.7669,230116.0
2017-09-07 10:30:00,121.38,121.5,120.8,120.95,78792.0,91.7594,91.8501,91.3209,91.4343,78792.0
2017-09-07 11:00:00,120.93,121.34,120.88,121.31,73042.0,91.4192,91.7291,91.3814,91.7064,73042.0
2017-09-07 11:30:00,121.31,121.54,121.13,121.31,52146.0,91.7064,91.8803,91.5704,91.7064,52146.0
2017-09-07 12:00:00,121.32,121.61,121.3,121.33,49228.0,91.714,91.9332,91.6989,91.7216,49228.0
2017-09-07 12:30:00,121.32,121.43,121.25,121.34,58237.0,91.714,91.7972,91.6611,91.7291,58237.0
2017-09-07 13:00:00,121.31,121.63,121.15,121.56,43830.0,91.7064,91.9483,91.5855,91.8954,43830.0
2017-09-07 13:30:00,121.59,121.62,121.25,121.39,53871.0,91.9181,91.9408,91.6611,91.7669,53871.0
2017-09-07 14:00:00,121.37,121.67,121.35,121.57,81568.0,91.7518,91.9786,91.7367,91.903,81568.0
2017-09-07 14:30:00,121.56,122.13,121.5,122.05,62852.0,91.8954,92.3263,91.8501,92.2659,62852.0
2017-09-07 15:00:00,122.04,122.1,121.43,121.53,81515.0,92.2583,92.3036,91.7972,91.8727,81515.0
2017-09-07 15:30:00,121.52,121.57,121.27,121.38,206965.0,91.8652,91.903,91.6762,91.7594,206965.0
2017-09-08 09:30:00,120.71,121.22,120.14,120.38,62732.0,91.2529,91.6384,90.822,91.0034,62732.0
2017-09-08 10:00:00,120.37,120.65,120.01,120.19,45731.0,90.9958,91.2075,90.7237,90.8598,45731.0
2017-09-08 10:30:00,120.14,120.59,120.14,120.53,41986.0,90.822,91.1621,90.822,91.1168,41986.0
2017-09-08 11:00:00,120.51,120.94,120.51,120.71,36281.0,91.1017,91.4267,91.1017,91.2529,36281.0
2017-09-08 11:30:00,120.68,120.94,120.6,120.83,37001.0,91.2302,91.4267,91.1697,91.3436,37001.0
2017-09-08 12:00:00,120.89,120.91,120.66,120.74,26345.0,91.3889,91.404,91.2151,91.2755,26345.0
2017-09-08 12:30:00,120.71,121.05,120.71,120.86,39753.0,91.2529,91.5099,91.2529,91.3662,39753.0
2017-09-08 13:00:00,120.83,120.92,120.8,120.85,27966.0,91.3436,91.4116,91.3209,91.3587,27966.0
2017-09-08 13:30:00,120.84,120.86,120.64,120.68,35526.0,91.3511,91.3662,91.1999,91.2302,35526.0
2017-09-08 14:00:00,120.7,120.86,120.6,120.85,40406.0,91.2453,91.3662,91.1697,91.3587,40406.0
2017-09-08 14:30:00,120.85,121.05,120.77,121.05,48111.0,91.3587,91.5099,91.2982,91.5099,48111.0
2017-09-08 15:00:00,121.06,121.14,120.69,120.72,59724.0,91.5174,91.5779,91.2377,91.2604,59724.0
2017-09-08 15:30:00,120.7,120.81,120.54,120.67,111309.0,91.2453,91.3285,91.1243,91.2226,111309.0
2017-09-11 09:30:00,121.77,125.22,121.77,125.01,295834.0,92.0542,94.6623,92.0542,94.5035,295834.0
2017-09-11 10:00:00,125.11,125.85,124.79,125.81,235071.0,94.5791,95.1385,94.3372,95.1083,235071.0
2017-09-11 10:30:00,125.79,126.06,125.26,125.63,186083.0,95.0932,95.2973,94.6925,94.9722,186083.0
2017-09-11 11:00:00,125.63,126.14,125.27,125.98,128083.0,94.9722,95.3578,94.7001,95.2368,128083.0
2017-09-11 11:30:00,125.98,126.36,125.84,126.06,163595.0,95.2368,95.5241,95.131,95.2973,163595.0
2017-09-11 12:00:00,126.06,126.21,125.81,125.9,123789.0,95.2973,95.4107,95.1083,95.1763,123789.0
2017-09-11 12:30:00,125.91,126.54,125.89,126.46,116870.0,95.1839,95.6601,95.1688,95.5997,116870.0
2017-09-11 13:00:00,126.44,126.58,126.15,126.4,80466.0,95.5845,95.6904,95.3653,95.5543,80466.0
2017-09-11 13:30:00,126.39,127.23,126.38,127.05,168208.0,95.5468,96.1818,95.5392,96.0457,168208.0
2017-09-11 14:00:00,127.05,127.08,126.37,126.59,172563.0,96.0457,96.0684,95.5316,95.6979,172563.0
2017-09-11 14:30:00,126.57,126.81,126.34,126.43,146781.0,95.6828,95.8643,95.509,95.577,146781.0
2017-09-11 15:00:00,126.43,126.55,125.92,125.97,183754.0,95.577,95.6677,95.1914,95.2292,183754.0
2017-09-11 15:30:00,125.96,126.26,125.9,126.06,302122.0,95.2217,95.4485,95.1763,95.2973,302122.0
2017-09-12 09:30:00,125.9,126.51,125.23,125.37,116524.0,95.1763,95.6375,94.6698,94.7757,116524.0
2017-09-12 10:00:00,125.39,125.39,124.83,124.83,83457.0,94.7908,94.7908,94.3674,94.3674,83457.0
2017-09-12 10:30:00,124.88,124.97,124.6,124.63,110090.0,94.4052,94.4733,94.1936,94.2162,110090.0
2017-09-12 11:00:00,124.63,124.7,123.81,124.64,140497.0,94.2162,94.2692,93.5964,94.2238,140497.0
2017-09-12 11:30:00,124.64,125.14,124.53,125.08,97743.0,94.2238,94.6018,94.1407,94.5564,97743.0
2017-09-12 12:00:00,125.06,125.35,124.67,124.73,104393.0,94.5413,94.7605,94.2465,94.2918,104393.0
2017-09-12 12:30:00,124.76,125.39,124.6,125.1,78939.0,94.3145,94.7908,94.1936,94.5716,78939.0
2017-09-12 13:00:00,125.08,125.23,124.88,125.05,52571.0,94.5564,94.6698,94.4052,94.5338,52571.0
2017-09-12 13:30:00,125.03,125.03,124.38,124.38,91621.0,94.5186,94.5186,94.0273,94.0273,91621.0
2017-09-12 14:00:00,124.38,124.38,123.91,124.24,131764.0,94.0273,94.0273,93.672,93.9214,131764.0
2017-09-12 14:30:00,124.27,124.66,124.07,124.57,106182.0,93.9441,94.2389,93.7929,94.1709,106182.0
2017-09-12 15:00:00,124.55,125.23,124.44,125.03,151720.0,94.1558,94.6698,94.0726,94.5186,151720.0
2017-09-12 15:30:00,125.0,125.24,124.58,124.77,278651.0,94.496,94.6774,94.1784,94.3221,278651.0
2017-09-13 09:30:00,124.47,124.7,121.99,122.23,270444.0,94.0953,94.2692,92.2205,92.4019,270444.0
2017-09-13 10:00:00,122.23,122.38,121.35,121.35,178622.0,92.4019,92.5153,91.7367,91.7367,178622.0
2017-09-13 10:30:00,121.24,122.0,121.24,121.92,135907.0,91.6535,92.2281,91.6535,92.1676,135907.0
2017-09-13 11:00:00,121.92,122.0,121.27,121.5,137742.0,92.1676,92.2281,91.6762,91.8501,137742.0
2017-09-13 11:30:00,121.48,121.62,121.04,121.14,69365.0,91.8349,91.9408,91.5023,91.5779,69365.0
2017-09-13 12:00:00,121.13,121.51,120.74,120.88,79304.0,91.5704,91.8576,91.2755,91.3814,79304.0
2017-09-13 12:30:00,120.84,121.04,120.75,121.03,98768.0,91.3511,91.5023,91.2831,91.4948,98768.0
2017-09-13 13:00:00,121.03,121.21,120.78,120.88,70747.0,91.4948,91.6308,91.3058,91.3814,70747.0
2017-09-13 13:30:00,120.91,121.02,120.12,120.19,117415.0,91.404,91.4872,90.8068,90.8598,117415.0
2017-09-13 14:00:00,120.22,120.38,120.01,120.29,77730.0,90.8824,91.0034,90.7237,90.9353,77730.0
2017-09-13 14:30:00,120.29,120.6,120.08,120.6,129618.0,90.9353,91.1697,90.7766,91.1697,129618.0
2017-09-13 15:00:00,120.59,121.42,120.54,121.31,265154.0,91.1621,91.7896,91.1243,91.7064,265154.0
2017-09-13 15:30:00,121.29,122.0,121.28,121.58,633538.0,91.6913,92.2281,91.6838,91.9105,633538.0
2017-09-14 09:30:00,120.85,121.05,118.5,118.76,255177.0,92.0613,92.2136,90.2711,90.4692,255177.0
2017-09-14 10:00:00,118.76,119.46,118.58,119.46,214317.0,90.4692,91.0024,90.332,91.0024,214317.0
2017-09-14 10:30:00,119.43,119.68,118.86,118.99,148296.0,90.9795,91.17,90.5453,90.6444,148296.0
2017-09-14 11:00:00,118.99,119.36,118.95,119.18,153826.0,90.6444,90.9262,90.6139,90.7891,153826.0
2017-09-14 11:30:00,119.18,119.81,118.98,119.62,121854.0,90.7891,91.269,90.6367,91.1243,121854.0
2017-09-14 12:00:00,119.62,119.64,119.16,119.24,122619.0,91.1243,91.1395,90.7739,90.8348,122619.0
2017-09-14 12:30:00,119.24,119.47,118.98,119.38,125055.0,90.8348,91.01,90.6367,90.9415,125055.0
2017-09-14 13:00:00,119.34,120.02,119.34,119.99,113363.0,90.911,91.429,90.911,91.4061,113363.0
2017-09-14 13:30:00,120.0,120.01,119.84,119.98,95865.0,91.4138,91.4214,91.2919,91.3985,95865.0
2017-09-14 14:00:00,119.97,120.01,119.76,119.88,98479.0,91.3909,91.4214,91.2309,91.3223,98479.0
2017-09-14 14:30:00,119.88,120.75,119.86,120.58,147709.0,91.3223,91.9851,91.3071,91.8556,147709.0
2017-09-14 15:00:00,120.59,120.63,120.3,120.59,136400.0,91.8632,91.8937,91.6423,91.8632,136400.0
2017-09-14 15:30:00,120.6,120.94,120.28,120.92,383896.0,91.8708,92.1298,91.6271,92.1146,383896.0
2017-09-15 09:30:00,120.79,121.09,119.85,119.88,414847.0,92.0156,92.2441,91.2995,91.3223,414847.0
2017-09-15 10:00:00,119.75,119.75,117.75,117.88,227406.0,91.2233,91.2233,89.6998,89.7988,227406.0
2017-09-15 10:30:00,117.91,118.64,117.66,118.09,177853.0,89.8216,90.3777,89.6312,89.9588,177853.0
2017-09-15 11:00:00,118.04,118.49,117.73,117.75,168172.0,89.9207,90.2635,89.6845,89.6998,168172.0
2017-09-15 11:30:00,117.77,117.9,117.08,117.66,114520.0,89.715,89.814,89.1894,89.6312,114520.0
2017-09-15 12:00:00,117.65,118.59,117.63,118.56,82618.0,89.6236,90.3396,89.6083,90.3168,82618.0
2017-09-15 12:30:00,118.56,119.06,118.06,118.34,71299.0,90.3168,90.6977,89.9359,90.1492,71299.0
2017-09-15 13:00:00,118.3,118.4,117.99,118.0,68933.0,90.1187,90.1949,89.8826,89.8902,68933.0
2017-09-15 13:30:00,117.97,118.22,117.81,117.97,85298.0,89.8673,90.0578,89.7455,89.8673,85298.0
2017-09-15 14:00:00,117.99,118.06,117.83,117.98,91924.0,89.8826,89.9359,89.7607,89.875,91924.0
2017-09-15 14:30:00,118.0,118.0,117.62,117.86,99336.0,89.8902,89.8902,89.6007,89.7835,99336.0
2017-09-15 15:00:00,117.86,117.97,117.62,117.82,196282.0,89.7835,89.8673,89.6007,89.7531,196282.0
2017-09-15 15:30:00,117.82,118.4,117.78,117.9,726342.0,89.7531,90.1949,89.7226,89.814,726342.0
2017-09-18 09:30:00,117.72,118.03,117.25,117.38,114752.0,89.6769,89.9131,89.3189,89.4179,114752.0
2017-09-18 10:00:00,117.41,117.55,116.94,116.94,125101.0,89.4407,89.5474,89.0827,89.0827,125101.0
2017-09-18 10:30:00,116.95,117.13,116.5,116.58,128693.0,89.0903,89.2274,88.7475,88.8085,128693.0
2017-09-18 11:00:00,116.58,116.95,116.54,116.81,82307.0,88.8085,89.0903,88.778,88.9837,82307.0
2017-09-18 11:30:00,116.82,117.1,116.67,116.69,79258.0,88.9913,89.2046,88.877,88.8923,79258.0
2017-09-18 12:00:00,116.69,116.7,116.17,116.44,74606.0,88.8923,88.8999,88.4961,88.7018,74606.0
2017-09-18 12:30:00,116.44,116.55,116.23,116.55,75496.0,88.7018,88.7856,88.5418,88.7856,75496.0
2017-09-18 13:00:00,116.58,116.83,116.5,116.77,110403.0,88.8085,88.9989,88.7475,88.9532,110403.0
2017-09-18 13:30:00,116.77,116.95,116.74,116.84,110470.0,88.9532,89.0903,88.9304,89.0065,110470.0
2017-09-18 14:00:00,116.83,116.9,116.74,116.77,80922.0,88.9989,89.0522,88.9304,88.9532,80922.0
2017-09-18 14:30:00,116.77,116.96,116.73,116.84,63234.0,88.9532,89.0979,88.9227,89.0065,63234.0
2017-09-18 15:00:00,116.84,117.04,116.8,116.93,104505.0,89.0065,89.1589,88.9761,89.0751,104505.0
2017-09-18 15:30:00,116.94,117.29,116.86,117.12,235042.0,89.0827,89.3493,89.0218,89.2198,235042.0
2017-09-19 09:30:00,117.21,117.45,115.7,115.74,172581.0,89.2884,89.4712,88.1381,88.1686,172581.0
2017-09-19 10:00:00,115.69,116.39,115.65,116.17,123573.0,88.1305,88.6637,88.1,88.4961,123573.0
2017-09-19 10:30:00,116.15,116.21,115.85,116.09,127000.0,88.4809,88.5266,88.2524,88.4352,127000.0
2017-09-19 11:00:00,116.08,116.08,115.74,115.94,73599.0,88.4276,88.4276,88.1686,88.3209,73599.0
2017-09-19 11:30:00,115.93,116.23,115.86,116.22,65271.0,88.3133,88.5418,88.26,88.5342,65271.0
2017-09-19 12:00:00,116.22,116.28,116.07,116.09,54783.0,88.5342,88.5799,88.42,88.4352,54783.0
2017-09-19 12:30:00,116.08,116.1,115.72,115.88,57588.0,88.4276,88.4428,88.1533,88.2752,57588.0
2017-09-19 13:00:00,115.9,116.17,115.86,116.17,62290.0,88.2905,88.4961,88.26,88.4961,62290.0
2017-09-19 13:30:00,116.18,116.46,116.17,116.46,52748.0,88.5038,88.7171,88.4961,88.7171,52748.0
2017-09-19 14:00:00,116.45,116.94,116.44,116.77,124105.0,88.7094,89.0827,88.7018,88.9532,124105.0
2017-09-19 14:30:00,116.75,117.08,116.7,117.05,83755.0,88.938,89.1894,88.8999,89.1665,83755.0
2017-09-19 15:00:00,117.02,117.13,116.71,116.77,165381.0,89.1437,89.2274,88.9075,88.9532,165381.0
2017-09-19 15:30:00,116.78,117.28,116.77,117.24,296987.0,88.9608,89.3417,88.9532,89.3112,296987.0
2017-09-20 09:30:00,117.65,117.75,116.78,117.06,107803.0,89.6236,89.6998,88.9608,89.1741,107803.0
2017-09-20 10:00:00,117.07,117.09,116.49,116.81,76209.0,89.1817,89.197,88.7399,88.9837,76209.0
2017-09-20 10:30:00,116.75,116.75,116.1,116.1,68598.0,88.938,88.938,88.4428,88.4428,68598.0
2017-09-20 11:00:00,116.13,116.13,115.3,115.72,106544.0,88.4657,88.4657,87.8334,88.1533,106544.0
2017-09-20 11:30:00,115.71,115.9,115.6,115.86,60691.0,88.1457,88.2905,88.0619,88.26,60691.0
2017-09-20 12:00:00,115.81,116.12,115.66,116.09,32171.0,88.2219,88.458,88.1076,88.4352,32171.0
2017-09-20 12:30:00,116.08,116.18,115.68,115.77,41303.0,88.4276,88.5038,88.1229,88.1914,41303.0
2017-09-20 13:00:00,115.78,115.79,115.38,115.47,30020.0,88.199,88.2067,87.8943,87.9629,30020.0
2017-09-20 13:30:00,115.43,115.48,114.88,115.27,87898.0,87.9324,87.9705,87.5134,87.8105,87898.0
2017-09-20 14:00:00,115.27,115.27,114.15,114.32,142633.0,87.8105,87.8105,86.9573,87.0868,142633.0
2017-09-20 14:30:00,114.36,114.9,114.29,114.42,173419.0,87.1173,87.5287,87.064,87.163,173419.0
2017-09-20 15:00:00,114.42,114.81,114.3,114.75,166672.0,87.163,87.4601,87.0716,87.4144,166672.0
2017-09-20 15:30:00,114.75,114.94,114.57,114.91,262722.0,87.4144,87.5591,87.2773,87.5363,262722.0
2017-09-21 09:30:00,115.14,117.59,115.01,117.59,149796.0,87.7115,89.5779,87.6125,89.5779,149796.0
2017-09-21 10:00:00,117.52,117.62,116.37,116.43,128449.0,89.5245,89.6007,88.6485,88.6942,128449.0
2017-09-21 10:30:00,116.37,116.66,115.98,116.31,86661.0,88.6485,88.8694,88.3514,88.6028,86661.0
2017-09-21 11:00:00,116.28,116.39,115.86,115.98,70995.0,88.5799,88.6637,88.26,88.3514,70995.0
2017-09-21 11:30:00,115.91,116.06,115.45,115.53,87327.0,88.2981,88.4123,87.9477,88.0086,87327.0
2017-09-21 12:00:00,115.52,115.67,115.5,115.57,81394.0,88.001,88.1152,87.9857,88.0391,81394.0
2017-09-21 12:30:00,115.57,115.61,115.36,115.52,53813.0,88.0391,88.0695,87.8791,88.001,53813.0
2017-09-21 13:00:00,115.54,115.64,115.41,115.5,54545.0,88.0162,88.0924,87.9172,87.9857,54545.0
2017-09-21 13:30:00,115.46,115.64,115.44,115.59,92634.0,87.9553,88.0924,87.94,88.0543,92634.0
2017-09-21 14:00:00,115.59,115.89,115.37,115.89,116983.0,88.0543,88.2828,87.8867,88.2828,116983.0
2017-09-21 14:30:00,115.91,116.65,115.75,116.6,255923.0,88.2981,88.8618,88.1762,88.8237,255923.0
2017-09-21 15:00:00,116.6,116.6,116.03,116.12,130690.0,88.8237,88.8237,88.3895,88.458,130690.0
2017-09-21 15:30:00,116.13,116.44,116.04,116.29,293215.0,88.4657,88.7018,88.3971,88.5876,293215.0
2017-09-22 09:30:00,116.4,116.55,115.61,115.61,237652.0,88.6713,88.7856,88.0695,88.0695,237652.0
2017-09-22 10:00:00,115.68,115.98,115.39,115.71,91518.0,88.1229,88.3514,87.9019,88.1457,91518.0
2017-09-22 10:30:00,115.69,116.01,115.19,115.24,116058.0,88.1305,88.3743,87.7496,87.7877,116058.0
2017-09-22 11:00:00,115.22,115.28,114.51,114.75,152478.0,87.7724,87.8182,87.2316,87.4144,152478.0
2017-09-22 11:30:00,114.8,114.82,114.27,114.54,56353.0,87.4525,87.4677,87.0488,87.2544,56353.0
2017-09-22 12:00:00,114.49,114.61,114.13,114.59,106721.0,87.2163,87.3078,86.9421,87.2925,106721.0
2017-09-22 12:30:00,114.62,114.71,114.41,114.44,38486.0,87.3154,87.3839,87.1554,87.1783,38486.0
2017-09-22 13:00:00,114.4,114.78,114.36,114.69,76616.0,87.1478,87.4373,87.1173,87.3687,76616.0
2017-09-22 13:30:00,114.73,114.86,114.48,114.52,50457.0,87.3992,87.4982,87.2087,87.2392,50457.0
2017-09-22 14:00:00,114.48,114.51,114.14,114.32,89806.0,87.2087,87.2316,86.9497,87.0868,89806.0
2017-09-22 14:30:00,114.34,114.44,113.9,114.08,76621.0,87.1021,87.1783,86.7669,86.904,76621.0
2017-09-22 15:00:00,114.09,114.35,113.95,114.12,134093.0,86.9116,87.1097,86.805,86.9345,134093.0
2017-09-22 15:30:00,114.15,114.61,113.94,114.4,366583.0,86.9573,87.3078,86.7974,87.1478,366583.0
2017-09-25 09:30:00,114.51,114.74,113.75,114.16,119108.0,87.2316,87.4068,86.6526,86.965,119108.0
2017-09-25 10:00:00,114.18,114.48,113.97,114.39,123347.0,86.9802,87.2087,86.8202,87.1402,123347.0
2017-09-25 10:30:00,114.32,114.41,114.05,114.16,64348.0,87.0868,87.1554,86.8812,86.965,64348.0
2017-09-25 11:00:00,114.23,114.41,113.95,114.33,71547.0,87.0183,87.1554,86.805,87.0945,71547.0
2017-09-25 11:30:00,114.37,114.6,114.15,114.54,63116.0,87.1249,87.3001,86.9573,87.2544,63116.0
2017-09-25 12:00:00,114.56,114.68,114.33,114.55,55532.0,87.2697,87.3611,87.0945,87.2621,55532.0
2017-09-25 12:30:00,114.52,114.57,114.32,114.36,37256.0,87.2392,87.2773,87.0868,87.1173,37256.0
2017-09-25 13:00:00,114.38,114.43,113.89,114.11,37384.0,87.1325,87.1706,86.7593,86.9269,37384.0
2017-09-25 13:30:00,114.1,114.11,113.93,114.0,43611.0,86.9193,86.9269,86.7897,86.8431,43611.0
2017-09-25 14:00:00,113.98,114.11,113.96,114.11,45544.0,86.8278,86.9269,86.8126,86.9269,45544.0
2017-09-25 14:30:00,114.11,114.46,114.08,114.39,44790.0,86.9269,87.1935,86.904,87.1402,44790.0
2017-09-25 15:00:00,114.4,114.46,114.23,114.32,65128.0,87.1478,87.1935,87.0183,87.0868,65128.0
2017-09-25 15:30:00,114.31,114.31,114.04,114.24,171784.0,87.0792,87.0792,86.8735,87.0259,171784.0
2017-09-26 09:30:00,114.2,114.33,113.24,113.82,121085.0,86.9954,87.0945,86.2641,86.706,121085.0
2017-09-26 10:00:00,113.83,113.92,113.35,113.54,75604.0,86.7136,86.7821,86.3479,86.4927,75604.0
2017-09-26 10:30:00,113.5,113.71,113.42,113.62,114846.0,86.4622,86.6222,86.4012,86.5536,114846.0
2017-09-26 11:00:00,113.61,113.87,113.52,113.73,121744.0,86.546,86.744,86.4774,86.6374,121744.0
2017-09-26 11:30:00,113.71,113.91,113.69,113.8,74455.0,86.6222,86.7745,86.6069,86.6907,74455.0
2017-09-26 12:00:00,113.8,114.23,113.78,114.14,91643.0,86.6907,87.0183,86.6755,86.9497,91643.0
2017-09-26 12:30:00,114.13,114.18,113.79,113.96,42035.0,86.9421,86.9802,86.6831,86.8126,42035.0
2017-09-26 13:00:00,113.96,113.98,113.68,113.7,68325.0,86.8126,86.8278,86.5993,86.6145,68325.0
2017-09-26 13:30:00,113.72,113.81,113.62,113.65,47659.0,86.6298,86.6983,86.5536,86.5764,47659.0
2017-09-26 14:00:00,113.63,113.81,113.63,113.75,32548.0,86.5612,86.6983,86.5612,86.6526,32548.0
2017-09-26 14:30:00,113.75,113.79,113.6,113.67,41904.0,86.6526,86.6831,86.5384,86.5917,41904.0
2017-09-26 15:00:00,113.69,113.76,113.65,113.7,60926.0,86.6069,86.6602,86.5764,86.6145,60926.0
2017-09-26 15:30:00,113.69,113.77,113.21,113.3,235663.0,86.6069,86.6679,86.2413,86.3098,235663.0
2017-09-27 09:30:00,113.04,113.43,112.14,113.43,159134.0,86.1118,86.4089,85.4262,86.4089,159134.0
2017-09-27 10:00:00,113.41,113.58,112.93,113.37,147147.0,86.3936,86.5231,86.028,86.3632,147147.0
2017-09-27 10:30:00,113.36,114.0,113.15,113.94,123574.0,86.3555,86.8431,86.1956,86.7974,123574.0
2017-09-27 11:00:00,113.98,114.35,113.84,114.06,78058.0,86.8278,87.1097,86.7212,86.8888,78058.0
2017-09-27 11:30:00,114.04,114.37,113.77,114.2,86964.0,86.8735,87.1249,86.6679,86.9954,86964.0
2017-09-27 12:00:00,114.19,114.23,113.77,113.98,59299.0,86.9878,87.0183,86.6679,86.8278,59299.0
2017-09-27 12:30:00,114.0,114.07,113.82,114.02,69705.0,86.8431,86.8964,86.706,86.8583,69705.0
2017-09-27 13:00:00,114.0,114.08,113.92,114.05,66785.0,86.8431,86.904,86.7821,86.8812,66785.0
2017-09-27 13:30:00,114.05,114.23,114.03,114.2,62081.0,86.8812,87.0183,86.8659,86.9954,62081.0
2017-09-27 14:00:00,114.22,114.76,114.21,114.69,154158.0,87.0107,87.422,87.003,87.3687,154158.0
2017-09-27 14:30:00,114.69,114.97,114.68,114.95,99513.0,87.3687,87.582,87.3611,87.5668,99513.0
2017-09-27 15:00:00,114.95,115.1,114.85,115.07,108476.0,87.5668,87.681,87.4906,87.6582,108476.0
2017-09-27 15:30:00,115.07,115.26,115.0,115.25,338406.0,87.6582,87.8029,87.6049,87.7953,338406.0
2017-09-28 09:30:00,114.78,115.87,114.68,114.84,101494.0,87.4373,88.2676,87.3611,87.483,101494.0
2017-09-28 10:00:00,114.89,115.18,114.82,115.02,59355.0,87.5211,87.742,87.4677,87.6201,59355.0
2017-09-28 10:30:00,115.05,115.18,114.44,114.64,71347.0,87.6429,87.742,87.1783,87.3306,71347.0
2017-09-28 11:00:00,114.61,114.97,114.55,114.83,29703.0,87.3078,87.582,87.2621,87.4754,29703.0
2017-09-28 11:30:00,114.91,115.15,114.87,115.15,37630.0,87.5363,87.7191,87.5058,87.7191,37630.0
2017-09-28 12:00:00,115.2,115.43,115.16,115.36,87854.0,87.7572,87.9324,87.7267,87.8791,87854.0
2017-09-28 12:30:00,115.34,115.39,115.15,115.31,54212.0,87.8639,87.9019,87.7191,87.841,54212.0
2017-09-28 13:00:00,115.32,115.81,115.29,115.5,71150.0,87.8486,88.2219,87.8258,87.9857,71150.0
2017-09-28 13:30:00,115.5,115.55,115.35,115.49,46002.0,87.9857,88.0238,87.8715,87.9781,46002.0
2017-09-28 14:00:00,115.48,115.62,115.44,115.5,55075.0,87.9705,88.0772,87.94,87.9857,55075.0
2017-09-28 14:30:00,115.47,115.72,115.47,115.64,65086.0,87.9629,88.1533,87.9629,88.0924,65086.0
2017-09-28 15:00:00,115.63,115.78,115.61,115.69,59345.0,88.0848,88.199,88.0695,88.1305,59345.0
2017-09-28 15:30:00,115.68,116.18,115.68,116.14,265314.0,88.1229,88.5038,88.1229,88.4733,265314.0
2017-09-29 09:30:00,115.84,116.99,115.79,116.74,95078.0,88.2448,89.1208,88.2067,88.9304,95078.0
2017-09-29 10:00:00,116.67,117.52,116.5,117.32,100947.0,88.877,89.5245,88.7475,89.3722,100947.0
2017-09-29 10:30:00,117.25,118.14,117.22,117.98,118393.0,89.3189,89.9968,89.296,89.875,118393.0
2017-09-29 11:00:00,117.97,118.1,117.63,117.98,161077.0,89.8673,89.9664,89.6083,89.875,161077.0
2017-09-29 11:30:00,117.96,118.35,117.85,118.29,105946.0,89.8597,90.1568,89.7759,90.1111,105946.0
2017-09-29 12:00:00,118.28,118.33,118.06,118.13,66073.0,90.1035,90.1416,89.9359,89.9892,66073.0
2017-09-29 12:30:00,118.18,118.31,117.95,118.22,56631.0,90.0273,90.1264,89.8521,90.0578,56631.0
2017-09-29 13:00:00,118.2,118.6,118.17,118.33,53720.0,90.0426,90.3473,90.0197,90.1416,53720.0
2017-09-29 13:30:00,118.3,118.39,118.09,118.22,94668.0,90.1187,90.1873,89.9588,90.0578,94668.0
2017-09-29 14:00:00,118.2,118.36,118.1,118.27,97994.0,90.0426,90.1644,89.9664,90.0959,97994.0
2017-09-29 14:30:00,118.31,118.31,117.97,118.03,128212.0,90.1264,90.1264,89.8673,89.9131,128212.0
2017-09-29 15:00:00,118.05,118.48,118.01,118.06,76898.0,89.9283,90.2559,89.8978,89.9359,76898.0
2017-09-29 15:30:00,118.07,118.46,118.07,118.37,224784.0,89.9435,90.2406,89.9435,90.1721,224784.0
2017-10-02 09:30:00,118.66,119.3,118.44,119.23,90502.0,90.393,90.8805,90.2254,90.8272,90502.0
2017-10-02 10:00:00,119.13,119.23,118.76,118.93,77733.0,90.751,90.8272,90.4692,90.5987,77733.0
2017-10-02 10:30:00,118.91,118.99,118.64,118.88,62128.0,90.5834,90.6444,90.3777,90.5606,62128.0
2017-10-02 11:00:00,118.89,118.92,118.39,118.51,60737.0,90.5682,90.591,90.1873,90.2787,60737.0
2017-10-02 11:30:00,118.52,118.73,118.44,118.66,79436.0,90.2863,90.4463,90.2254,90.393,79436.0
2017-10-02 12:00:00,118.63,118.63,118.3,118.38,56056.0,90.3701,90.3701,90.1187,90.1797,56056.0
2017-10-02 12:30:00,118.4,118.43,118.18,118.27,46067.0,90.1949,90.2178,90.0273,90.0959,46067.0
2017-10-02 13:00:00,118.28,118.45,118.17,118.45,79016.0,90.1035,90.233,90.0197,90.233,79016.0
2017-10-02 13:30:00,118.42,118.46,118.17,118.36,76589.0,90.2101,90.2406,90.0197,90.1644,76589.0
2017-10-02 14:00:00,118.37,118.45,118.31,118.44,46510.0,90.1721,90.233,90.1264,90.2254,46510.0
2017-10-02 14:30:00,118.43,118.73,118.33,118.63,66482.0,90.2178,90.4463,90.1416,90.3701,66482.0
2017-10-02 15:00:00,118.61,118.78,118.53,118.63,93155.0,90.3549,90.4844,90.2939,90.3701,93155.0
2017-10-02 15:30:00,118.63,118.64,118.31,118.48,226988.0,90.3701,90.3777,90.1264,90.2559,226988.0
2017-10-03 09:30:00,118.33,118.56,117.88,118.01,75324.0,90.1416,90.3168,89.7988,89.8978,75324.0
2017-10-03 10:00:00,118.04,118.32,117.39,117.42,63100.0,89.9207,90.134,89.4255,89.4484,63100.0
2017-10-03 10:30:00,117.5,117.56,117.18,117.35,40730.0,89.5093,89.555,89.2655,89.395,40730.0
2017-10-03 11:00:00,117.36,117.48,117.07,117.38,41804.0,89.4027,89.4941,89.1817,89.4179,41804.0
2017-10-03 11:30:00,117.39,117.48,117.12,117.13,33415.0,89.4255,89.4941,89.2198,89.2274,33415.0
2017-10-03 12:00:00,117.08,117.19,116.86,117.18,36125.0,89.1894,89.2732,89.0218,89.2655,36125.0
2017-10-03 12:30:00,117.18,117.21,116.93,117.05,46486.0,89.2655,89.2884,89.0751,89.1665,46486.0
2017-10-03 13:00:00,117.0,117.04,116.42,116.53,39521.0,89.1284,89.1589,88.6866,88.7704,39521.0
2017-10-03 13:30:00,116.48,116.6,116.41,116.52,36753.0,88.7323,88.8237,88.679,88.7628,36753.0
2017-10-03 14:00:00,116.49,116.7,116.4,116.56,44143.0,88.7399,88.8999,88.6713,88.7932,44143.0
2017-10-03 14:30:00,116.55,116.64,116.5,116.58,40568.0,88.7856,88.8542,88.7475,88.8085,40568.0
2017-10-03 15:00:00,116.59,116.63,116.47,116.6,48548.0,88.8161,88.8466,88.7247,88.8237,48548.0
2017-10-03 15:30:00,116.59,116.62,116.36,116.5,171028.0,88.8161,88.8389,88.6409,88.7475,171028.0
2017-10-04 09:30:00,116.18,116.49,115.87,116.19,113441.0,88.5038,88.7399,88.2676,88.5114,113441.0
2017-10-04 10:00:00,116.12,116.15,115.56,115.56,107221.0,88.458,88.4809,88.0315,88.0315,107221.0
2017-10-04 10:30:00,115.56,115.65,115.32,115.38,95150.0,88.0315,88.1,87.8486,87.8943,95150.0
2017-10-04 11:00:00,115.36,115.39,115.06,115.19,80177.0,87.8791,87.9019,87.6506,87.7496,80177.0
2017-10-04 11:30:00,115.17,115.71,115.09,115.71,89347.0,87.7344,88.1457,87.6734,88.1457,89347.0
2017-10-04 12:00:00,115.67,115.89,115.53,115.82,66396.0,88.1152,88.2828,88.0086,88.2295,66396.0
2017-10-04 12:30:00,115.82,115.95,115.76,115.86,59027.0,88.2295,88.3285,88.1838,88.26,59027.0
2017-10-04 13:00:00,115.83,115.93,115.7,115.82,65430.0,88.2371,88.3133,88.1381,88.2295,65430.0
2017-10-04 13:30:00,115.82,116.18,115.59,116.14,74733.0,88.2295,88.5038,88.0543,88.4733,74733.0
2017-10-04 14:00:00,116.11,116.33,116.1,116.29,90558.0,88.4504,88.618,88.4428,88.5876,90558.0
2017-10-04 14:30:00,116.28,116.92,116.28,116.85,108306.0,88.5799,89.0675,88.5799,89.0141,108306.0
2017-10-04 15:00:00,116.88,117.09,116.85,116.98,91172.0,89.037,89.197,89.0141,89.1132,91172.0
2017-10-04 15:30:00,117.0,117.08,116.98,117.05,205273.0,89.1284,89.1894,89.1132,89.1665,205273.0
2017-10-05 09:30:00,117.05,117.19,116.26,116.66,121447.0,89.1665,89.2732,88.5647,88.8694,121447.0
2017-10-05 10:00:00,116.74,117.42,116.68,116.78,60030.0,88.9304,89.4484,88.8846,88.9608,60030.0
2017-10-05 10:30:00,116.75,116.9,116.69,116.79,71977.0,88.938,89.0522,88.8923,88.9684,71977.0
2017-10-05 11:00:00,116.8,116.85,116.59,116.76,38622.0,88.9761,89.0141,88.8161,88.9456,38622.0
2017-10-05 11:30:00,116.79,116.94,116.75,116.79,36424.0,88.9684,89.0827,88.938,88.9684,36424.0
2017-10-05 12:00:00,116.8,117.05,116.78,117.03,99096.0,88.9761,89.1665,88.9608,89.1513,99096.0
2017-10-05 12:30:00,117.08,117.28,117.08,117.14,24502.0,89.1894,89.3417,89.1894,89.2351,24502.0
2017-10-05 13:00:00,117.13,117.14,116.95,117.07,19561.0,89.2274,89.2351,89.0903,89.1817,19561.0
2017-10-05 13:30:00,117.06,117.11,116.9,116.99,32878.0,89.1741,89.2122,89.0522,89.1208,32878.0
2017-10-05 14:00:00,117.01,117.4,116.97,117.4,68139.0,89.136,89.4331,89.1056,89.4331,68139.0
2017-10-05 14:30:00,117.4,117.59,117.33,117.39,38664.0,89.4331,89.5779,89.3798,89.4255,38664.0
2017-10-05 15:00:00,117.44,118.05,117.4,118.0,92653.0,89.4636,89.9283,89.4331,89.8902,92653.0
2017-10-05 15:30:00,118.01,118.44,117.96,118.39,350043.0,89.8978,90.2254,89.8597,90.1873,350043.0
2017-10-06 09:30:00,118.1,118.1,117.24,117.49,82204.0,89.9664,89.9664,89.3112,89.5017,82204.0
2017-10-06 10:00:00,117.53,117.65,117.15,117.26,85832.0,89.5322,89.6236,89.2427,89.3265,85832.0
2017-10-06 10:30:00,117.27,117.61,117.09,117.5,54114.0,89.3341,89.5931,89.197,89.5093,54114.0
2017-10-06 11:00:00,117.49,117.84,117.48,117.84,31202.0,89.5017,89.7683,89.4941,89.7683,31202.0
2017-10-06 11:30:00,117.89,117.94,117.72,117.82,19898.0,89.8064,89.8445,89.6769,89.7531,19898.0
2017-10-06 12:00:00,117.82,118.03,117.81,117.99,28455.0,89.7531,89.9131,89.7455,89.8826,28455.0
2017-10-06 12:30:00,118.04,118.23,118.0,118.05,44005.0,89.9207,90.0654,89.8902,89.9283,44005.0
2017-10-06 13:00:00,118.03,118.13,117.89,117.92,40630.0,89.9131,89.9892,89.8064,89.8293,40630.0
2017-10-06 13:30:00,117.93,118.16,117.9,118.07,36545.0,89.8369,90.0121,89.814,89.9435,36545.0
2017-10-06 14:00:00,118.08,118.1,117.86,118.05,42478.0,89.9511,89.9664,89.7835,89.9283,42478.0
2017-10-06 14:30:00,118.06,118.26,118.01,118.04,42200.0,89.9359,90.0883,89.8978,89.9207,42200.0
2017-10-06 15:00:00,118.05,118.36,118.05,118.33,50086.0,89.9283,90.1644,89.9283,90.1416,50086.0
2017-10-06 15:30:00,118.32,118.39,118.2,118.22,198811.0,90.134,90.1873,90.0426,90.0578,198811.0
2017-10-09 09:30:00,118.21,118.9,118.11,118.77,39700.0,90.0502,90.5758,89.974,90.4768,39700.0
2017-10-09 10:00:00,118.73,119.08,118.69,118.86,29213.0,90.4463,90.7129,90.4158,90.5453,29213.0
2017-10-09 10:30:00,118.84,119.05,118.78,118.81,31460.0,90.5301,90.6901,90.4844,90.5072,31460.0
2017-10-09 11:00:00,118.88,119.29,118.82,118.97,36441.0,90.5606,90.8729,90.5149,90.6291,36441.0
2017-10-09 11:30:00,118.96,119.26,118.85,118.91,34862.0,90.6215,90.85,90.5377,90.5834,34862.0
2017-10-09 12:00:00,118.91,119.11,118.87,119.07,27150.0,90.5834,90.7358,90.5529,90.7053,27150.0
2017-10-09 12:30:00,119.08,119.15,118.95,119.15,23775.0,90.7129,90.7662,90.6139,90.7662,23775.0
2017-10-09 13:00:00,119.21,119.22,118.88,118.99,33411.0,90.812,90.8196,90.5606,90.6444,33411.0
2017-10-09 13:30:00,118.98,119.33,118.92,119.0,74147.0,90.6367,90.9034,90.591,90.652,74147.0
2017-10-09 14:00:00,119.03,119.25,118.97,119.08,32297.0,90.6748,90.8424,90.6291,90.7129,32297.0
2017-10-09 14:30:00,119.03,119.17,118.97,118.97,20292.0,90.6748,90.7815,90.6291,90.6291,20292.0
2017-10-09 15:00:00,118.95,119.05,118.91,118.99,35693.0,90.6139,90.6901,90.5834,90.6444,35693.0
2017-10-09 15:30:00,118.98,119.0,118.69,118.95,103501.0,90.6367,90.652,90.4158,90.6139,103501.0
2017-10-10 09:30:00,119.23,120.39,118.88,120.14,82946.0,90.8272,91.7109,90.5606,91.5204,82946.0
2017-10-10 10:00:00,120.17,120.72,120.01,120.43,94535.0,91.5433,91.9622,91.4214,91.7413,94535.0
2017-10-10 10:30:00,120.37,120.41,119.36,119.56,60237.0,91.6956,91.7261,90.9262,91.0786,60237.0
2017-10-10 11:00:00,119.51,120.06,119.5,119.95,53630.0,91.0405,91.4595,91.0329,91.3757,53630.0
2017-10-10 11:30:00,119.98,120.12,119.93,119.99,33082.0,91.3985,91.5052,91.3604,91.4061,33082.0
2017-10-10 12:00:00,120.0,120.2,119.92,120.06,51991.0,91.4138,91.5661,91.3528,91.4595,51991.0
2017-10-10 12:30:00,120.04,120.26,120.04,120.11,48345.0,91.4442,91.6118,91.4442,91.4976,48345.0
2017-10-10 13:00:00,120.11,120.15,119.72,119.72,39290.0,91.4976,91.528,91.2005,91.2005,39290.0
2017-10-10 13:30:00,119.7,120.03,119.69,119.81,61245.0,91.1852,91.4366,91.1776,91.269,61245.0
2017-10-10 14:00:00,119.81,120.07,119.8,120.02,45597.0,91.269,91.4671,91.2614,91.429,45597.0
2017-10-10 14:30:00,120.01,120.11,119.78,119.78,69959.0,91.4214,91.4976,91.2462,91.2462,69959.0
2017-10-10 15:00:00,119.79,119.85,119.69,119.72,63758.0,91.2538,91.2995,91.1776,91.2005,63758.0
2017-10-10 15:30:00,119.7,119.93,119.59,119.76,144623.0,91.1852,91.3604,91.1014,91.2309,144623.0
2017-10-11 09:30:00,119.74,120.31,119.47,119.92,59474.0,91.2157,91.6499,91.01,91.3528,59474.0
2017-10-11 10:00:00,119.94,120.78,119.94,120.24,76204.0,91.3681,92.008,91.3681,91.5966,76204.0
2017-10-11 10:30:00,120.24,120.34,120.05,120.12,40382.0,91.5966,91.6728,91.4518,91.5052,40382.0
2017-10-11 11:00:00,120.14,120.36,120.13,120.2,34378.0,91.5204,91.688,91.5128,91.5661,34378.0
2017-10-11 11:30:00,120.19,120.41,120.14,120.33,46963.0,91.5585,91.7261,91.5204,91.6651,46963.0
2017-10-11 12:00:00,120.35,120.36,120.02,120.12,27712.0,91.6804,91.688,91.429,91.5052,27712.0
2017-10-11 12:30:00,120.11,120.28,120.04,120.23,29583.0,91.4976,91.6271,91.4442,91.589,29583.0
2017-10-11 13:00:00,120.21,120.52,120.21,120.48,27066.0,91.5737,91.8099,91.5737,91.7794,27066.0
2017-10-11 13:30:00,120.48,120.63,120.37,120.53,37666.0,91.7794,91.8937,91.6956,91.8175,37666.0
2017-10-11 14:00:00,120.55,120.91,120.55,120.91,68279.0,91.8327,92.107,91.8327,92.107,68279.0
2017-10-11 14:30:00,120.9,121.17,120.8,120.96,80392.0,92.0994,92.305,92.0232,92.1451,80392.0
2017-10-11 15:00:00,120.93,121.04,120.7,120.79,47319.0,92.1222,92.206,91.947,92.0156,47319.0
2017-10-11 15:30:00,120.79,120.86,120.34,120.61,173434.0,92.0156,92.0689,91.6728,91.8784,173434.0
2017-10-12 09:30:00,121.2,121.65,120.81,121.65,60050.0,92.3279,92.6707,92.0308,92.6707,60050.0
2017-10-12 10:00:00,121.55,121.66,121.06,121.65,36390.0,92.5945,92.6783,92.2212,92.6707,36390.0
2017-10-12 10:30:00,121.67,121.76,121.23,121.44,32870.0,92.6859,92.7545,92.3508,92.5107,32870.0
2017-10-12 11:00:00,121.44,121.95,121.27,121.82,44911.0,92.5107,92.8992,92.3812,92.8002,44911.0
2017-10-12 11:30:00,121.87,122.14,121.86,121.99,28372.0,92.8383,93.044,92.8307,92.9297,28372.0
2017-10-12 12:00:00,121.96,122.11,121.83,122.05,26419.0,92.9069,93.0211,92.8078,92.9754,26419.0
2017-10-12 12:30:00,122.03,122.16,122.0,122.04,23949.0,92.9602,93.0592,92.9373,92.9678,23949.0
2017-10-12 13:00:00,122.05,122.37,122.02,122.33,23951.0,92.9754,93.2192,92.9526,93.1887,23951.0
2017-10-12 13:30:00,122.31,122.57,122.28,122.52,27276.0,93.1735,93.3715,93.1506,93.3334,27276.0
2017-10-12 14:00:00,122.56,122.66,122.26,122.3,45308.0,93.3639,93.4401,93.1354,93.1659,45308.0
2017-10-12 14:30:00,122.3,122.59,122.09,122.55,56878.0,93.1659,93.3868,93.0059,93.3563,56878.0
2017-10-12 15:00:00,122.57,122.58,122.44,122.48,45513.0,93.3715,93.3792,93.2725,93.303,45513.0
2017-10-12 15:30:00,122.48,122.78,122.45,122.74,209555.0,93.303,93.5315,93.2801,93.501,209555.0
2017-10-13 09:30:00,123.0,123.18,121.65,122.21,57974.0,93.6991,93.8362,92.6707,93.0973,57974.0
2017-10-13 10:00:00,122.21,122.55,121.84,122.4,35758.0,93.0973,93.3563,92.8154,93.242,35758.0
2017-10-13 10:30:00,122.5,122.53,122.19,122.25,22324.0,93.3182,93.3411,93.0821,93.1278,22324.0
2017-10-13 11:00:00,122.23,122.3,121.89,122.18,31913.0,93.1125,93.1659,92.8535,93.0744,31913.0
2017-10-13 11:30:00,122.19,122.31,122.02,122.1,23477.0,93.0821,93.1735,92.9526,93.0135,23477.0
2017-10-13 12:00:00,122.02,122.02,121.61,121.63,43262.0,92.9526,92.9526,92.6402,92.6555,43262.0
2017-10-13 12:30:00,121.65,121.7,121.39,121.63,25633.0,92.6707,92.7088,92.4726,92.6555,25633.0
2017-10-13 13:00:00,121.62,122.08,121.61,122.01,26715.0,92.6478,92.9983,92.6402,92.9449,26715.0
2017-10-13 13:30:00,122.07,122.1,121.78,121.86,27099.0,92.9906,93.0135,92.7697,92.8307,27099.0
2017-10-13 14:00:00,121.86,121.88,121.66,121.74,44901.0,92.8307,92.8459,92.6783,92.7393,44901.0
2017-10-13 14:30:00,121.76,121.97,121.68,121.87,65682.0,92.7545,92.9145,92.6936,92.8383,65682.0
2017-10-13 15:00:00,121.91,122.01,121.78,121.83,54901.0,92.8688,92.9449,92.7697,92.8078,54901.0
2017-10-13 15:30:00,121.84,121.85,121.65,121.8,132876.0,92.8154,92.8231,92.6707,92.785,132876.0
2017-10-16 09:30:00,121.51,122.19,121.33,121.39,41839.0,92.5641,93.0821,92.4269,92.4726,41839.0
2017-10-16 10:00:00,121.38,121.7,121.17,121.66,37212.0,92.465,92.7088,92.305,92.6783,37212.0
2017-10-16 10:30:00,121.62,121.87,121.49,121.76,39286.0,92.6478,92.8383,92.5488,92.7545,39286.0
2017-10-16 11:00:00,121.76,121.87,121.46,121.87,19868.0,92.7545,92.8383,92.526,92.8383,19868.0
2017-10-16 11:30:00,122.0,122.15,121.81,121.9,34149.0,92.9373,93.0516,92.7926,92.8611,34149.0
2017-10-16 12:00:00,121.96,122.15,121.88,122.02,26205.0,92.9069,93.0516,92.8459,92.9526,26205.0
2017-10-16 12:30:00,122.05,122.17,121.95,122.0,16806.0,92.9754,93.0668,92.8992,92.9373,16806.0
2017-10-16 13:00:00,122.0,122.18,121.85,121.9,38272.0,92.9373,93.0744,92.8231,92.8611,38272.0
2017-10-16 13:30:00,121.9,122.11,121.84,121.96,29920.0,92.8611,93.0211,92.8154,92.9069,29920.0
2017-10-16 14:00:00,121.99,122.04,121.78,121.93,28749.0,92.9297,92.9678,92.7697,92.884,28749.0
2017-10-16 14:30:00,121.95,121.97,121.81,121.94,34108.0,92.8992,92.9145,92.7926,92.8916,34108.0
2017-10-16 15:00:00,121.91,121.96,121.72,121.78,33621.0,92.8688,92.9069,92.724,92.7697,33621.0
2017-10-16 15:30:00,121.77,121.95,121.52,121.72,166573.0,92.7621,92.8992,92.5717,92.724,166573.0
2017-10-17 09:30:00,121.58,122.08,121.46,121.87,18592.0,92.6174,92.9983,92.526,92.8383,18592.0
2017-10-17 10:00:00,121.86,122.41,121.52,121.62,19451.0,92.8307,93.2497,92.5717,92.6478,19451.0
2017-10-17 10:30:00,121.6,122.2,121.55,121.99,29933.0,92.6326,93.0897,92.5945,92.9297,29933.0
2017-10-17 11:00:00,122.03,122.32,121.97,122.32,53309.0,92.9602,93.1811,92.9145,93.1811,53309.0
2017-10-17 11:30:00,122.34,122.44,122.12,122.41,34302.0,93.1963,93.2725,93.0287,93.2497,34302.0
2017-10-17 12:00:00,122.46,122.66,122.46,122.6,33447.0,93.2877,93.4401,93.2877,93.3944,33447.0
2017-10-17 12:30:00,122.59,122.72,122.54,122.68,40228.0,93.3868,93.4858,93.3487,93.4553,40228.0
2017-10-17 13:00:00,122.71,122.87,122.61,122.75,35453.0,93.4782,93.6001,93.402,93.5087,35453.0
2017-10-17 13:30:00,122.76,122.96,122.74,122.94,31707.0,93.5163,93.6686,93.501,93.6534,31707.0
2017-10-17 14:00:00,122.94,122.94,122.77,122.8,23284.0,93.6534,93.6534,93.5239,93.5467,23284.0
2017-10-17 14:30:00,122.8,122.93,122.79,122.91,27376.0,93.5467,93.6458,93.5391,93.6305,27376.0
2017-10-17 15:00:00,122.9,123.13,122.84,123.03,54640.0,93.6229,93.7981,93.5772,93.722,54640.0
2017-10-17 15:30:00,123.03,123.14,122.61,122.74,279975.0,93.722,93.8058,93.402,93.501,279975.0
2017-10-18 09:30:00,122.51,122.82,122.33,122.45,64863.0,93.3258,93.562,93.1887,93.2801,64863.0
2017-10-18 10:00:00,122.45,122.85,122.45,122.68,48506.0,93.2801,93.5848,93.2801,93.4553,48506.0
2017-10-18 10:30:00,122.71,123.11,122.67,122.96,40713.0,93.4782,93.7829,93.4477,93.6686,40713.0
2017-10-18 11:00:00,122.93,123.14,122.9,123.07,45788.0,93.6458,93.8058,93.6229,93.7524,45788.0
2017-10-18 11:30:00,123.08,123.47,123.07,123.24,31309.0,93.76,94.0571,93.7524,93.8819,31309.0
2017-10-18 12:00:00,123.21,123.35,123.15,123.21,18730.0,93.8591,93.9657,93.8134,93.8591,18730.0
2017-10-18 12:30:00,123.2,123.42,123.16,123.34,20305.0,93.8515,94.0191,93.821,93.9581,20305.0
2017-10-18 13:00:00,123.35,123.67,123.32,123.66,26687.0,93.9657,94.2095,93.9429,94.2019,26687.0
2017-10-18 13:30:00,123.65,123.78,123.58,123.7,45822.0,94.1943,94.2933,94.1409,94.2324,45822.0
2017-10-18 14:00:00,123.74,123.92,123.72,123.84,39042.0,94.2628,94.3999,94.2476,94.339,39042.0
2017-10-18 14:30:00,123.83,123.87,123.62,123.68,37646.0,94.3314,94.3619,94.1714,94.2171,37646.0
2017-10-18 15:00:00,123.69,123.92,123.49,123.87,53982.0,94.2247,94.3999,94.0724,94.3619,53982.0
2017-10-18 15:30:00,123.87,123.94,123.59,123.85,154617.0,94.3619,94.4152,94.1486,94.3466,154617.0
2017-10-19 09:30:00,123.07,123.69,122.75,122.79,40377.0,93.7524,94.2247,93.5087,93.5391,40377.0
2017-10-19 10:00:00,122.76,123.01,122.5,122.82,40483.0,93.5163,93.7067,93.3182,93.562,40483.0
2017-10-19 10:30:00,122.75,123.18,122.7,122.94,33502.0,93.5087,93.8362,93.4706,93.6534,33502.0
2017-10-19 11:00:00,122.95,123.23,122.82,123.11,24704.0,93.661,93.8743,93.562,93.7829,24704.0
2017-10-19 11:30:00,123.14,123.48,123.09,123.37,17371.0,93.8058,94.0648,93.7677,93.981,17371.0
2017-10-19 12:00:00,123.41,123.48,123.28,123.31,22680.0,94.0114,94.0648,93.9124,93.9353,22680.0
2017-10-19 12:30:00,123.34,123.36,123.1,123.27,31049.0,93.9581,93.9733,93.7753,93.9048,31049.0
2017-10-19 13:00:00,123.31,123.49,123.19,123.36,15935.0,93.9353,94.0724,93.8438,93.9733,15935.0
2017-10-19 13:30:00,123.4,123.46,123.19,123.36,23458.0,94.0038,94.0495,93.8438,93.9733,23458.0
2017-10-19 14:00:00,123.34,123.75,123.3,123.66,46497.0,93.9581,94.2704,93.9276,94.2019,46497.0
2017-10-19 14:30:00,123.66,123.94,123.62,123.86,39784.0,94.2019,94.4152,94.1714,94.3542,39784.0
2017-10-19 15:00:00,123.87,123.99,123.71,123.76,39343.0,94.3619,94.4533,94.24,94.2781,39343.0
2017-10-19 15:30:00,123.72,123.94,123.63,123.94,151157.0,94.2476,94.4152,94.179,94.4152,151157.0
2017-10-20 09:30:00,124.0,124.16,123.5,123.67,83379.0,94.4609,94.5828,94.08,94.2095,83379.0
2017-10-20 10:00:00,123.67,123.67,123.0,123.45,36358.0,94.2095,94.2095,93.6991,94.0419,36358.0
2017-10-20 10:30:00,123.41,123.71,123.39,123.66,25359.0,94.0114,94.24,93.9962,94.2019,25359.0
2017-10-20 11:00:00,123.68,123.75,123.46,123.75,28902.0,94.2171,94.2704,94.0495,94.2704,28902.0
2017-10-20 11:30:00,123.75,123.89,123.52,123.53,43689.0,94.2704,94.3771,94.0952,94.1028,43689.0
2017-10-20 12:00:00,123.55,123.55,123.16,123.3,19793.0,94.1181,94.1181,93.821,93.9276,19793.0
2017-10-20 12:30:00,123.29,123.57,123.21,123.54,22757.0,93.92,94.1333,93.8591,94.1105,22757.0
2017-10-20 13:00:00,123.56,123.74,123.5,123.63,39603.0,94.1257,94.2628,94.08,94.179,39603.0
2017-10-20 13:30:00,123.6,123.63,123.2,123.26,27960.0,94.1562,94.179,93.8515,93.8972,27960.0
2017-10-20 14:00:00,123.24,123.58,123.22,123.51,28894.0,93.8819,94.1409,93.8667,94.0876,28894.0
2017-10-20 14:30:00,123.59,123.65,123.32,123.38,32033.0,94.1486,94.1943,93.9429,93.9886,32033.0
2017-10-20 15:00:00,123.37,123.44,123.29,123.36,40178.0,93.981,94.0343,93.92,93.9733,40178.0
2017-10-20 15:30:00,123.37,123.41,123.19,123.4,86974.0,93.981,94.0114,93.8438,94.0038,86974.0
2017-10-23 09:30:00,122.16,123.58,122.0,122.46,110267.0,93.0592,94.1409,92.9373,93.2877,110267.0
2017-10-23 10:00:00,122.47,122.69,122.04,122.1,56632.0,93.2954,93.463,92.9678,93.0135,56632.0
2017-10-23 10:30:00,122.1,122.37,121.75,121.78,39351.0,93.0135,93.2192,92.7469,92.7697,39351.0
2017-10-23 11:00:00,121.76,122.03,121.46,121.68,48626.0,92.7545,92.9602,92.526,92.6936,48626.0
2017-10-23 11:30:00,121.6,121.6,120.91,120.98,49767.0,92.6326,92.6326,92.107,92.1603,49767.0
2017-10-23 12:00:00,120.99,121.26,120.79,120.81,105145.0,92.1679,92.3736,92.0156,92.0308,105145.0
2017-10-23 12:30:00,120.77,121.45,120.77,121.16,90919.0,92.0003,92.5183,92.0003,92.2974,90919.0
2017-10-23 13:00:00,121.17,121.19,120.73,120.77,73926.0,92.305,92.3203,91.9699,92.0003,73926.0
2017-10-23 13:30:00,120.76,120.89,120.53,120.57,58641.0,91.9927,92.0917,91.8175,91.848,58641.0
2017-10-23 14:00:00,120.54,120.92,120.5,120.9,78857.0,91.8251,92.1146,91.7947,92.0994,78857.0
2017-10-23 14:30:00,120.88,121.0,120.73,120.89,57821.0,92.0841,92.1755,91.9699,92.0917,57821.0
2017-10-23 15:00:00,120.9,120.9,120.37,120.45,94874.0,92.0994,92.0994,91.6956,91.7566,94874.0
2017-10-23 15:30:00,120.44,120.56,120.06,120.25,326578.0,91.7489,91.8404,91.4595,91.6042,326578.0
2017-10-24 09:30:00,120.34,121.4,120.31,120.83,83559.0,91.6728,92.4803,91.6499,92.046,83559.0
2017-10-24 10:00:00,120.84,121.05,120.51,120.54,52617.0,92.0537,92.2136,91.8023,91.8251,52617.0
2017-10-24 10:30:00,120.55,120.58,119.86,119.9,53881.0,91.8327,91.8556,91.3071,91.3376,53881.0
2017-10-24 11:00:00,119.9,120.19,119.78,120.09,48031.0,91.3376,91.5585,91.2462,91.4823,48031.0
2017-10-24 11:30:00,120.07,120.09,119.78,120.04,48151.0,91.4671,91.4823,91.2462,91.4442,48151.0
2017-10-24 12:00:00,120.03,120.4,119.98,120.38,36919.0,91.4366,91.7185,91.3985,91.7032,36919.0
2017-10-24 12:30:00,120.35,120.75,120.35,120.75,30301.0,91.6804,91.9851,91.6804,91.9851,30301.0
2017-10-24 13:00:00,120.75,120.91,120.71,120.82,26785.0,91.9851,92.107,91.9546,92.0384,26785.0
2017-10-24 13:30:00,120.82,121.03,120.68,120.99,69446.0,92.0384,92.1984,91.9318,92.1679,69446.0
2017-10-24 14:00:00,120.98,121.59,120.82,121.53,94321.0,92.1603,92.625,92.0384,92.5793,94321.0
2017-10-24 14:30:00,121.54,121.54,121.16,121.39,46684.0,92.5869,92.5869,92.2974,92.4726,46684.0
2017-10-24 15:00:00,121.41,121.41,121.0,121.17,60092.0,92.4879,92.4879,92.1755,92.305,60092.0
2017-10-24 15:30:00,121.2,121.46,121.1,121.21,180439.0,92.3279,92.526,92.2517,92.3355,180439.0
2017-10-25 09:30:00,121.01,122.69,121.01,122.18,100103.0,92.1832,93.463,92.1832,93.0744,100103.0
2017-10-25 10:00:00,122.21,122.68,122.09,122.42,159110.0,93.0973,93.4553,93.0059,93.2573,159110.0
2017-10-25 10:30:00,122.45,122.55,121.74,122.0,121655.0,93.2801,93.3563,92.7393,92.9373,121655.0
2017-10-25 11:00:00,122.01,122.23,121.96,122.14,69891.0,92.9449,93.1125,92.9069,93.044,69891.0
2017-10-25 11:30:00,122.17,122.77,122.14,122.64,61105.0,93.0668,93.5239,93.044,93.4249,61105.0
2017-10-25 12:00:00,122.69,122.92,122.48,122.67,50523.0,93.463,93.6382,93.303,93.4477,50523.0
2017-10-25 12:30:00,122.63,122.66,122.25,122.37,42901.0,93.4172,93.4401,93.1278,93.2192,42901.0
2017-10-25 13:00:00,122.4,122.74,122.33,122.41,34903.0,93.242,93.501,93.1887,93.2497,34903.0
2017-10-25 13:30:00,122.41,123.27,122.4,123.23,63914.0,93.2497,93.9048,93.242,93.8743,63914.0
2017-10-25 14:00:00,123.22,123.43,123.02,123.29,84146.0,93.8667,94.0267,93.7143,93.92,84146.0
2017-10-25 14:30:00,123.33,123.5,122.81,123.2,122634.0,93.9505,94.08,93.5544,93.8515,122634.0
2017-10-25 15:00:00,123.19,123.3,122.75,123.0,89133.0,93.8438,93.9276,93.5087,93.6991,89133.0
2017-10-25 15:30:00,122.98,123.36,122.27,122.92,286969.0,93.6839,93.9733,93.143,93.6382,286969.0
2017-10-26 09:30:00,122.85,123.5,117.83,118.28,277717.0,93.5848,94.08,89.7607,90.1035,277717.0
2017-10-26 10:00:00,118.29,118.67,117.51,117.65,170384.0,90.1111,90.4006,89.5169,89.6236,170384.0
2017-10-26 10:30:00,117.58,118.06,116.7,117.19,132650.0,89.5702,89.9359,88.8999,89.2732,132650.0
2017-10-26 11:00:00,117.09,117.33,116.34,116.34,202771.0,89.197,89.3798,88.6256,88.6256,202771.0
2017-10-26 11:30:00,116.39,116.75,115.85,116.69,175309.0,88.6637,88.938,88.2524,88.8923,175309.0
2017-10-26 12:00:00,116.67,117.6,116.58,117.54,188061.0,88.877,89.5855,88.8085,89.5398,188061.0
2017-10-26 12:30:00,117.42,117.84,116.84,117.1,136673.0,89.4484,89.7683,89.0065,89.2046,136673.0
2017-10-26 13:00:00,117.1,117.55,116.95,117.09,169899.0,89.2046,89.5474,89.0903,89.197,169899.0
2017-10-26 13:30:00,117.1,117.16,116.74,116.96,135975.0,89.2046,89.2503,88.9304,89.0979,135975.0
2017-10-26 14:00:00,116.95,116.99,116.53,116.53,128865.0,89.0903,89.1208,88.7704,88.7704,128865.0
2017-10-26 14:30:00,116.56,116.91,116.06,116.25,145819.0,88.7932,89.0599,88.4123,88.5571,145819.0
2017-10-26 15:00:00,116.26,116.26,115.6,115.95,173054.0,88.5647,88.5647,88.0619,88.3285,173054.0
2017-10-26 15:30:00,115.95,116.44,115.63,115.81,435856.0,88.3285,88.7018,88.0848,88.2219,435856.0
2017-10-27 09:30:00,115.62,115.81,114.51,115.71,144113.0,88.0772,88.2219,87.2316,88.1457,144113.0
2017-10-27 10:00:00,115.71,116.49,115.56,115.78,65484.0,88.1457,88.7399,88.0315,88.199,65484.0
2017-10-27 10:30:00,115.75,115.98,115.46,115.56,59938.0,88.1762,88.3514,87.9553,88.0315,59938.0
2017-10-27 11:00:00,115.57,116.37,115.52,116.14,69321.0,88.0391,88.6485,88.001,88.4733,69321.0
2017-10-27 11:30:00,116.14,116.29,115.9,115.97,66223.0,88.4733,88.5876,88.2905,88.3438,66223.0
2017-10-27 12:00:00,115.95,116.88,115.94,116.68,103856.0,88.3285,89.037,88.3209,88.8846,103856.0
2017-10-27 12:30:00,116.72,117.1,116.58,116.58,73687.0,88.9151,89.2046,88.8085,88.8085,73687.0
2017-10-27 13:00:00,116.58,116.68,116.03,116.12,53537.0,88.8085,88.8846,88.3895,88.458,53537.0
2017-10-27 13:30:00,116.12,116.16,115.8,115.92,37648.0,88.458,88.4885,88.2143,88.3057,37648.0
2017-10-27 14:00:00,115.91,116.26,115.83,116.22,48675.0,88.2981,88.5647,88.2371,88.5342,48675.0
2017-10-27 14:30:00,116.23,116.31,116.01,116.19,71572.0,88.5418,88.6028,88.3743,88.5114,71572.0
2017-10-27 15:00:00,116.19,116.57,116.1,116.44,89944.0,88.5114,88.8009,88.4428,88.7018,89944.0
2017-10-27 15:30:00,116.49,116.63,116.3,116.6,193789.0,88.7399,88.8466,88.5952,88.8237,193789.0
2017-10-30 09:30:00,116.55,117.42,116.46,117.12,41293.0,88.7856,89.4484,88.7171,89.2198,41293.0
2017-10-30 10:00:00,117.12,117.52,116.91,117.17,45809.0,89.2198,89.5245,89.0599,89.2579,45809.0
2017-10-30 10:30:00,117.16,117.27,116.94,117.2,62757.0,89.2503,89.3341,89.0827,89.2808,62757.0
2017-10-30 11:00:00,117.24,117.71,117.21,117.7,29738.0,89.3112,89.6693,89.2884,89.6617,29738.0
2017-10-30 11:30:00,117.71,117.92,117.55,117.79,49619.0,89.6693,89.8293,89.5474,89.7302,49619.0
2017-10-30 12:00:00,117.79,117.86,117.73,117.8,41859.0,89.7302,89.7835,89.6845,89.7378,41859.0
2017-10-30 12:30:00,117.78,117.79,117.46,117.69,45744.0,89.7226,89.7302,89.4788,89.654,45744.0
2017-10-30 13:00:00,117.68,118.28,117.63,118.14,49164.0,89.6464,90.1035,89.6083,89.9968,49164.0
2017-10-30 13:30:00,118.11,118.37,117.97,118.13,42929.0,89.974,90.1721,89.8673,89.9892,42929.0
2017-10-30 14:00:00,118.12,118.5,118.02,118.28,45464.0,89.9816,90.2711,89.9054,90.1035,45464.0
2017-10-30 14:30:00,118.26,118.26,117.82,117.88,42937.0,90.0883,90.0883,89.7531,89.7988,42937.0
2017-10-30 15:00:00,117.84,117.85,117.37,117.43,60641.0,89.7683,89.7759,89.4103,89.456,60641.0
2017-10-30 15:30:00,117.42,117.77,117.38,117.59,139838.0,89.4484,89.715,89.4179,89.5779,139838.0
2017-10-31 09:30:00,117.74,117.74,117.15,117.27,52873.0,89.6921,89.6921,89.2427,89.3341,52873.0
2017-10-31 10:00:00,117.26,117.29,116.87,117.02,62399.0,89.3265,89.3493,89.0294,89.1437,62399.0
2017-10-31 10:30:00,116.99,117.17,116.85,117.12,40808.0,89.1208,89.2579,89.0141,89.2198,40808.0
2017-10-31 11:00:00,117.13,117.49,117.01,117.45,35751.0,89.2274,89.5017,89.136,89.4712,35751.0
2017-10-31 11:30:00,117.44,117.84,117.21,117.82,40766.0,89.4636,89.7683,89.2884,89.7531,40766.0
2017-10-31 12:00:00,117.82,117.82,117.46,117.57,33731.0,89.7531,89.7531,89.4788,89.5626,33731.0
2017-10-31 12:30:00,117.6,117.71,117.45,117.52,31389.0,89.5855,89.6693,89.4712,89.5245,31389.0
2017-10-31 13:00:00,117.51,117.89,117.42,117.57,31812.0,89.5169,89.8064,89.4484,89.5626,31812.0
2017-10-31 13:30:00,117.52,117.91,117.52,117.74,32326.0,89.5245,89.8216,89.5245,89.6921,32326.0
2017-10-31 14:00:00,117.73,117.77,117.48,117.59,36571.0,89.6845,89.715,89.4941,89.5779,36571.0
2017-10-31 14:30:00,117.59,117.83,117.57,117.83,71229.0,89.5779,89.7607,89.5626,89.7607,71229.0
2017-10-31 15:00:00,117.8,117.99,117.79,117.97,47913.0,89.7378,89.8826,89.7302,89.8673,47913.0
2017-10-31 15:30:00,117.97,118.55,117.94,118.43,127468.0,89.8673,90.3092,89.8445,90.2178,127468.0
2017-11-01 09:30:00,118.85,118.85,117.86,118.3,49139.0,90.5377,90.5377,89.7835,90.1187,49139.0
2017-11-01 10:00:00,118.22,118.36,118.04,118.36,43610.0,90.0578,90.1644,89.9207,90.1644,43610.0
2017-11-01 10:30:00,118.36,118.56,117.88,118.01,55037.0,90.1644,90.3168,89.7988,89.8978,55037.0
2017-11-01 11:00:00,118.06,118.17,117.29,117.34,35196.0,89.9359,90.0197,89.3493,89.3874,35196.0
2017-11-01 11:30:00,117.35,117.41,116.96,117.15,34100.0,89.395,89.4407,89.0979,89.2427,34100.0
2017-11-01 12:00:00,117.18,117.46,117.03,117.36,40239.0,89.2655,89.4788,89.1513,89.4027,40239.0
2017-11-01 12:30:00,117.37,117.39,117.09,117.29,39178.0,89.4103,89.4255,89.197,89.3493,39178.0
2017-11-01 13:00:00,117.32,117.33,117.15,117.17,27696.0,89.3722,89.3798,89.2427,89.2579,27696.0
2017-11-01 13:30:00,117.2,117.35,117.02,117.09,48607.0,89.2808,89.395,89.1437,89.197,48607.0
2017-11-01 14:00:00,117.06,117.38,117.0,117.09,56335.0,89.1741,89.4179,89.1284,89.197,56335.0
2017-11-01 14:30:00,117.05,117.33,117.05,117.13,45042.0,89.1665,89.3798,89.1665,89.2274,45042.0
2017-11-01 15:00:00,117.14,117.18,116.96,117.09,65812.0,89.2351,89.2655,89.0979,89.197,65812.0
2017-11-01 15:30:00,117.09,117.29,116.86,116.96,139072.0,89.197,89.3493,89.0218,89.0979,139072.0
2017-11-02 09:30:00,117.29,117.97,116.97,117.97,74255.0,89.3493,89.8673,89.1056,89.8673,74255.0
2017-11-02 10:00:00,117.91,118.34,117.75,117.9,81436.0,89.8216,90.1492,89.6998,89.814,81436.0
2017-11-02 10:30:00,117.92,118.16,117.63,117.9,85890.0,89.8293,90.0121,89.6083,89.814,85890.0
2017-11-02 11:00:00,117.9,118.38,117.83,118.21,97870.0,89.814,90.1797,89.7607,90.0502,97870.0
2017-11-02 11:30:00,118.22,118.22,117.45,118.12,82820.0,90.0578,90.0578,89.4712,89.9816,82820.0
2017-11-02 12:00:00,118.13,118.39,117.83,117.95,52169.0,89.9892,90.1873,89.7607,89.8521,52169.0
2017-11-02 12:30:00,117.97,118.28,117.97,118.28,50466.0,89.8673,90.1035,89.8673,90.1035,50466.0
2017-11-02 13:00:00,118.28,118.87,118.28,118.83,44586.0,90.1035,90.5529,90.1035,90.5225,44586.0
2017-11-02 13:30:00,118.84,119.18,118.47,119.17,65529.0,90.5301,90.7891,90.2482,90.7815,65529.0
2017-11-02 14:00:00,119.15,119.3,118.14,118.38,119813.0,90.7662,90.8805,89.9968,90.1797,119813.0
2017-11-02 14:30:00,118.36,118.51,118.0,118.17,66465.0,90.1644,90.2787,89.8902,90.0197,66465.0
2017-11-02 15:00:00,118.25,118.43,118.0,118.43,55770.0,90.0806,90.2178,89.8902,90.2178,55770.0
2017-11-02 15:30:00,118.43,118.81,118.37,118.75,149826.0,90.2178,90.5072,90.1721,90.4615,149826.0
2017-11-03 09:30:00,118.15,118.95,117.61,118.95,43350.0,90.0045,90.6139,89.5931,90.6139,43350.0
2017-11-03 10:00:00,118.96,119.52,118.83,119.02,37563.0,90.6215,91.0481,90.5225,90.6672,37563.0
2017-11-03 10:30:00,119.0,119.11,118.83,119.0,53973.0,90.652,90.7358,90.5225,90.652,53973.0
2017-11-03 11:00:00,118.97,119.0,118.64,118.73,79814.0,90.6291,90.652,90.3777,90.4463,79814.0
2017-11-03 11:30:00,118.78,118.97,118.69,118.92,40594.0,90.4844,90.6291,90.4158,90.591,40594.0
2017-11-03 12:00:00,119.01,119.5,118.95,119.23,27673.0,90.6596,91.0329,90.6139,90.8272,27673.0
2017-11-03 12:30:00,119.26,119.48,119.25,119.36,21442.0,90.85,91.0176,90.8424,90.9262,21442.0
2017-11-03 13:00:00,119.42,119.62,119.41,119.41,24957.0,90.9719,91.1243,90.9643,90.9643,24957.0
2017-11-03 13:30:00,119.41,119.41,119.03,119.25,25649.0,90.9643,90.9643,90.6748,90.8424,25649.0
2017-11-03 14:00:00,119.21,119.65,119.05,119.45,30365.0,90.812,91.1471,90.6901,90.9948,30365.0
2017-11-03 14:30:00,119.46,119.55,119.13,119.21,38395.0,91.0024,91.071,90.751,90.812,38395.0
2017-11-03 15:00:00,119.19,119.21,119.02,119.04,30414.0,90.7967,90.812,90.6672,90.6825,30414.0
2017-11-03 15:30:00,119.04,119.08,118.82,119.06,90872.0,90.6825,90.7129,90.5149,90.6977,90872.0
2017-11-06 09:30:00,119.67,120.62,119.67,120.09,76791.0,91.1624,91.8861,91.1624,91.4823,76791.0
2017-11-06 10:00:00,120.09,120.32,119.85,120.19,77447.0,91.4823,91.6575,91.2995,91.5585,77447.0
2017-11-06 10:30:00,120.17,120.91,120.09,120.85,46731.0,91.5433,92.107,91.4823,92.0613,46731.0
2017-11-06 11:00:00,120.9,121.31,120.86,121.26,29395.0,92.0994,92.4117,92.0689,92.3736,29395.0
2017-11-06 11:30:00,121.27,121.52,121.22,121.34,33036.0,92.3812,92.5717,92.3431,92.4345,33036.0
2017-11-06 12:00:00,121.32,121.76,121.29,121.67,38910.0,92.4193,92.7545,92.3965,92.6859,38910.0
2017-11-06 12:30:00,121.7,121.96,121.59,121.9,34836.0,92.7088,92.9069,92.625,92.8611,34836.0
2017-11-06 13:00:00,121.89,121.91,121.54,121.84,36387.0,92.8535,92.8688,92.5869,92.8154,36387.0
2017-11-06 13:30:00,121.81,121.83,121.36,121.43,30369.0,92.7926,92.8078,92.4498,92.5031,30369.0
2017-11-06 14:00:00,121.42,121.56,121.28,121.35,27791.0,92.4955,92.6021,92.3888,92.4422,27791.0
2017-11-06 14:30:00,121.34,121.67,121.32,121.48,35853.0,92.4345,92.6859,92.4193,92.5412,35853.0
2017-11-06 15:00:00,121.53,121.8,121.44,121.75,61850.0,92.5793,92.785,92.5107,92.7469,61850.0
2017-11-06 15:30:00,121.76,122.08,121.73,121.81,164190.0,92.7545,92.9983,92.7316,92.7926,164190.0
2017-11-07 09:30:00,121.56,121.73,120.62,120.74,96432.0,92.6021,92.7316,91.8861,91.9775,96432.0
2017-11-07 10:00:00,120.73,121.04,120.48,120.73,51744.0,91.9699,92.206,91.7794,91.9699,51744.0
2017-11-07 10:30:00,120.8,121.07,120.57,120.87,45988.0,92.0232,92.2289,91.848,92.0765,45988.0
2017-11-07 11:00:00,120.84,121.25,120.76,120.78,33911.0,92.0537,92.366,91.9927,92.008,33911.0
2017-11-07 11:30:00,120.79,121.03,120.73,120.86,20055.0,92.0156,92.1984,91.9699,92.0689,20055.0
2017-11-07 12:00:00,120.9,121.03,120.83,120.98,24241.0,92.0994,92.1984,92.046,92.1603,24241.0
2017-11-07 12:30:00,121.0,121.16,120.91,121.09,31761.0,92.1755,92.2974,92.107,92.2441,31761.0
2017-11-07 13:00:00,121.09,121.46,121.0,121.32,19944.0,92.2441,92.526,92.1755,92.4193,19944.0
2017-11-07 13:30:00,121.34,121.36,120.94,121.25,44690.0,92.4345,92.4498,92.1298,92.366,44690.0
2017-11-07 14:00:00,121.22,121.22,120.77,120.92,33800.0,92.3431,92.3431,92.0003,92.1146,33800.0
2017-11-07 14:30:00,120.91,121.4,120.91,121.28,50664.0,92.107,92.4803,92.107,92.3888,50664.0
2017-11-07 15:00:00,121.26,121.94,121.23,121.73,87525.0,92.3736,92.8916,92.3508,92.7316,87525.0
2017-11-07 15:30:00,121.7,122.02,121.54,122.0,236867.0,92.7088,92.9526,92.5869,92.9373,236867.0
2017-11-08 09:30:00,121.98,122.82,121.4,122.72,44897.0,92.9221,93.562,92.4803,93.4858,44897.0
2017-11-08 10:00:00,122.59,122.77,122.15,122.71,34879.0,93.3868,93.5239,93.0516,93.4782,34879.0
2017-11-08 10:30:00,122.7,123.26,122.48,123.26,35269.0,93.4706,93.8972,93.303,93.8972,35269.0
2017-11-08 11:00:00,123.3,123.3,122.87,122.96,78885.0,93.9276,93.9276,93.6001,93.6686,78885.0
2017-11-08 11:30:00,122.96,123.88,122.87,123.46,114820.0,93.6686,94.3695,93.6001,94.0495,114820.0
2017-11-08 12:00:00,123.45,123.87,123.3,123.39,72105.0,94.0419,94.3619,93.9276,93.9962,72105.0
2017-11-08 12:30:00,123.45,123.81,123.24,123.34,56365.0,94.0419,94.3161,93.8819,93.9581,56365.0
2017-11-08 13:00:00,123.34,123.65,123.15,123.15,57903.0,93.9581,94.1943,93.8134,93.8134,57903.0
2017-11-08 13:30:00,123.15,123.73,123.1,123.69,82270.0,93.8134,94.2552,93.7753,94.2247,82270.0
2017-11-08 14:00:00,123.72,123.99,123.62,123.62,104913.0,94.2476,94.4533,94.1714,94.1714,104913.0
2017-11-08 14:30:00,123.61,123.72,123.24,123.45,53340.0,94.1638,94.2476,93.8819,94.0419,53340.0
2017-11-08 15:00:00,123.43,123.91,123.35,123.59,99559.0,94.0267,94.3923,93.9657,94.1486,99559.0
2017-11-08 15:30:00,123.56,123.56,123.27,123.47,210341.0,94.1257,94.1257,93.9048,94.0571,210341.0
2017-11-09 09:30:00,123.17,123.17,122.52,122.98,37696.0,93.8286,93.8286,93.3334,93.6839,37696.0
2017-11-09 10:00:00,122.97,123.38,122.87,123.02,40441.0,93.6763,93.9886,93.6001,93.7143,40441.0
2017-11-09 10:30:00,123.08,123.08,122.76,122.84,21054.0,93.76,93.76,93.5163,93.5772,21054.0
2017-11-09 11:00:00,122.89,123.11,122.81,123.11,18457.0,93.6153,93.7829,93.5544,93.7829,18457.0
2017-11-09 11:30:00,123.08,123.16,122.97,123.13,21092.0,93.76,93.821,93.6763,93.7981,21092.0
2017-11-09 12:00:00,123.14,123.18,122.93,123.05,13151.0,93.8058,93.8362,93.6458,93.7372,13151.0
2017-11-09 12:30:00,123.04,123.1,122.88,123.08,16043.0,93.7296,93.7753,93.6077,93.76,16043.0
2017-11-09 13:00:00,123.05,123.26,122.95,123.03,19017.0,93.7372,93.8972,93.661,93.722,19017.0
2017-11-09 13:30:00,123.01,123.22,122.5,122.56,52660.0,93.7067,93.8667,93.3182,93.3639,52660.0
2017-11-09 14:00:00,122.56,122.56,122.21,122.44,37483.0,93.3639,93.3639,93.0973,93.2725,37483.0
2017-11-09 14:30:00,122.41,122.63,122.1,122.49,69532.0,93.2497,93.4172,93.0135,93.3106,69532.0
2017-11-09 15:00:00,122.46,122.61,122.39,122.41,67827.0,93.2877,93.402,93.2344,93.2497,67827.0
2017-11-09 15:30:00,122.4,122.45,122.19,122.24,113514.0,93.242,93.2801,93.0821,93.1202,113514.0
2017-11-10 09:30:00,121.86,121.95,121.31,121.54,41812.0,92.8307,92.8992,92.4117,92.5869,41812.0
2017-11-10 10:00:00,121.6,121.82,121.25,121.5,72736.0,92.6326,92.8002,92.366,92.5564,72736.0
2017-11-10 10:30:00,121.5,121.53,121.2,121.43,39579.0,92.5564,92.5793,92.3279,92.5031,39579.0
2017-11-10 11:00:00,121.43,121.45,120.94,121.01,36654.0,92.5031,92.5183,92.1298,92.1832,36654.0
2017-11-10 11:30:00,121.01,121.04,120.71,120.71,51942.0,92.1832,92.206,91.9546,91.9546,51942.0
2017-11-10 12:00:00,120.72,121.03,120.68,121.0,41697.0,91.9622,92.1984,91.9318,92.1755,41697.0
2017-11-10 12:30:00,121.01,121.06,120.87,120.9,45672.0,92.1832,92.2212,92.0765,92.0994,45672.0
2017-11-10 13:00:00,120.9,121.06,120.77,120.81,70339.0,92.0994,92.2212,92.0003,92.0308,70339.0
2017-11-10 13:30:00,120.81,120.84,120.62,120.67,35546.0,92.0308,92.0537,91.8861,91.9242,35546.0
2017-11-10 14:00:00,120.69,120.72,120.48,120.67,108335.0,91.9394,91.9622,91.7794,91.9242,108335.0
2017-11-10 14:30:00,120.69,121.04,120.64,120.96,63592.0,91.9394,92.206,91.9013,92.1451,63592.0
2017-11-10 15:00:00,120.97,121.13,120.81,120.91,40800.0,92.1527,92.2746,92.0308,92.107,40800.0
2017-11-10 15:30:00,120.92,121.02,120.8,120.86,102248.0,92.1146,92.1908,92.0232,92.0689,102248.0
2017-11-13 09:30:00,121.21,121.21,120.68,120.71,50303.0,92.3355,92.3355,91.9318,91.9546,50303.0
2017-11-13 10:00:00,120.83,121.73,120.76,121.57,80248.0,92.046,92.7316,91.9927,92.6098,80248.0
2017-11-13 10:30:00,121.55,121.55,120.86,121.44,59497.0,92.5945,92.5945,92.0689,92.5107,59497.0
2017-11-13 11:00:00,121.48,122.36,121.48,122.31,39941.0,92.5412,93.2116,92.5412,93.1735,39941.0
2017-11-13 11:30:00,122.31,122.49,122.21,122.4,21329.0,93.1735,93.3106,93.0973,93.242,21329.0
2017-11-13 12:00:00,122.45,122.87,122.45,122.73,32528.0,93.2801,93.6001,93.2801,93.4934,32528.0
2017-11-13 12:30:00,122.7,122.75,122.35,122.65,21890.0,93.4706,93.5087,93.2039,93.4325,21890.0
2017-11-13 13:00:00,122.61,123.84,122.61,123.13,99321.0,93.402,94.339,93.402,93.7981,99321.0
2017-11-13 13:30:00,123.13,123.18,122.65,123.15,49887.0,93.7981,93.8362,93.4325,93.8134,49887.0
2017-11-13 14:00:00,123.14,123.48,123.0,123.15,71335.0,93.8058,94.0648,93.6991,93.8134,71335.0
2017-11-13 14:30:00,123.12,123.13,122.76,122.98,26070.0,93.7905,93.7981,93.5163,93.6839,26070.0
2017-11-13 15:00:00,122.95,122.97,122.65,122.94,35265.0,93.661,93.6763,93.4325,93.6534,35265.0
2017-11-13 15:30:00,122.95,122.97,122.46,122.7,113522.0,93.661,93.6763,93.2877,93.4706,113522.0
2017-11-14 09:30:00,122.28,122.71,121.66,122.52,56590.0,93.1506,93.4782,92.6783,93.3334,56590.0
2017-11-14 10:00:00,122.48,122.81,122.38,122.76,66846.0,93.303,93.5544,93.2268,93.5163,66846.0
2017-11-14 10:30:00,122.75,123.03,122.67,122.94,72470.0,93.5087,93.722,93.4477,93.6534,72470.0
2017-11-14 11:00:00,122.94,123.3,122.92,123.11,31277.0,93.6534,93.9276,93.6382,93.7829,31277.0
2017-11-14 11:30:00,123.14,123.42,122.97,123.18,54599.0,93.8058,94.0191,93.6763,93.8362,54599.0
2017-11-14 12:00:00,123.2,123.22,122.79,123.0,29912.0,93.8515,93.8667,93.5391,93.6991,29912.0
2017-11-14 12:30:00,122.97,123.09,122.9,123.02,23243.0,93.6763,93.7677,93.6229,93.7143,23243.0
2017-11-14 13:00:00,123.03,123.03,122.79,122.94,38297.0,93.722,93.722,93.5391,93.6534,38297.0
2017-11-14 13:30:00,122.96,123.12,122.95,123.05,29320.0,93.6686,93.7905,93.661,93.7372,29320.0
2017-11-14 14:00:00,123.05,123.12,122.81,122.93,43560.0,93.7372,93.7905,93.5544,93.6458,43560.0
2017-11-14 14:30:00,122.92,123.09,122.45,122.47,42545.0,93.6382,93.7677,93.2801,93.2954,42545.0
2017-11-14 15:00:00,122.47,122.62,122.32,122.47,50639.0,93.2954,93.4096,93.1811,93.2954,50639.0
2017-11-14 15:30:00,122.46,122.83,122.44,122.72,157424.0,93.2877,93.5696,93.2725,93.4858,157424.0
2017-11-15 09:30:00,123.1,123.27,120.73,121.54,48648.0,93.7753,93.9048,91.9699,92.5869,48648.0
2017-11-15 10:00:00,121.56,121.85,121.13,121.85,25509.0,92.6021,92.8231,92.2746,92.8231,25509.0
2017-11-15 10:30:00,121.84,121.84,120.95,121.07,21911.0,92.8154,92.8154,92.1375,92.2289,21911.0
2017-11-15 11:00:00,121.04,121.15,120.73,120.75,33217.0,92.206,92.2898,91.9699,91.9851,33217.0
2017-11-15 11:30:00,120.8,121.03,120.72,120.87,22980.0,92.0232,92.1984,91.9622,92.0765,22980.0
2017-11-15 12:00:00,120.88,120.92,120.64,120.7,15993.0,92.0841,92.1146,91.9013,91.947,15993.0
2017-11-15 12:30:00,120.71,120.73,120.61,120.62,9904.0,91.9546,91.9699,91.8784,91.8861,9904.0
2017-11-15 13:00:00,120.62,120.68,120.31,120.32,20931.0,91.8861,91.9318,91.6499,91.6575,20931.0
2017-11-15 13:30:00,120.32,120.73,120.31,120.63,25467.0,91.6575,91.9699,91.6499,91.8937,25467.0
2017-11-15 14:00:00,120.66,120.67,120.34,120.45,27119.0,91.9165,91.9242,91.6728,91.7566,27119.0
2017-11-15 14:30:00,120.45,120.61,120.37,120.52,29595.0,91.7566,91.8784,91.6956,91.8099,29595.0
2017-11-15 15:00:00,120.52,120.68,120.44,120.5,36262.0,91.8099,91.9318,91.7489,91.7947,36262.0
2017-11-15 15:30:00,120.48,120.53,120.05,120.15,101529.0,91.7794,91.8175,91.4518,91.528,101529.0
2017-11-16 09:30:00,120.17,120.35,119.61,120.2,73851.0,91.5433,91.6804,91.1167,91.5661,73851.0
2017-11-16 10:00:00,120.19,120.19,119.74,119.74,63604.0,91.5585,91.5585,91.2157,91.2157,63604.0
2017-11-16 10:30:00,119.74,120.35,119.63,120.2,89469.0,91.2157,91.6804,91.1319,91.5661,89469.0
2017-11-16 11:00:00,120.21,120.95,120.16,120.6,71357.0,91.5737,92.1375,91.5356,91.8708,71357.0
2017-11-16 11:30:00,120.65,120.75,120.49,120.64,27135.0,91.9089,91.9851,91.787,91.9013,27135.0
2017-11-16 12:00:00,120.64,120.73,120.51,120.59,23193.0,91.9013,91.9699,91.8023,91.8632,23193.0
2017-11-16 12:30:00,120.62,120.92,120.58,120.69,24032.0,91.8861,92.1146,91.8556,91.9394,24032.0
2017-11-16 13:00:00,120.69,120.88,120.66,120.88,19423.0,91.9394,92.0841,91.9165,92.0841,19423.0
2017-11-16 13:30:00,120.86,120.96,120.85,120.96,18696.0,92.0689,92.1451,92.0613,92.1451,18696.0
2017-11-16 14:00:00,120.91,121.1,120.84,120.84,20607.0,92.107,92.2517,92.0537,92.0537,20607.0
2017-11-16 14:30:00,120.84,121.25,120.1,120.55,226681.0,92.0537,92.366,91.4899,91.8327,226681.0
2017-11-16 15:00:00,120.55,120.72,120.53,120.59,81297.0,91.8327,91.9622,91.8175,91.8632,81297.0
2017-11-16 15:30:00,120.59,120.68,120.09,120.28,320665.0,91.8632,91.9318,91.4823,91.6271,320665.0
2017-11-17 09:30:00,119.75,120.0,118.7,118.98,61581.0,91.2233,91.4138,90.4234,90.6367,61581.0
2017-11-17 10:00:00,118.93,119.0,118.27,118.38,30741.0,90.5987,90.652,90.0959,90.1797,30741.0
2017-11-17 10:30:00,118.38,118.69,118.22,118.38,40658.0,90.1797,90.4158,90.0578,90.1797,40658.0
2017-11-17 11:00:00,118.41,118.51,118.18,118.18,40371.0,90.2025,90.2787,90.0273,90.0273,40371.0
2017-11-17 11:30:00,118.21,118.57,118.13,118.49,31998.0,90.0502,90.3244,89.9892,90.2635,31998.0
2017-11-17 12:00:00,118.48,118.62,118.43,118.44,21520.0,90.2559,90.3625,90.2178,90.2254,21520.0
2017-11-17 12:30:00,118.44,118.49,118.19,118.2,20397.0,90.2254,90.2635,90.0349,90.0426,20397.0
2017-11-17 13:00:00,118.21,118.28,117.98,117.99,26816.0,90.0502,90.1035,89.875,89.8826,26816.0
2017-11-17 13:30:00,117.98,118.19,117.84,118.19,29136.0,89.875,90.0349,89.7683,90.0349,29136.0
2017-11-17 14:00:00,118.22,118.34,118.1,118.31,31027.0,90.0578,90.1492,89.9664,90.1264,31027.0
2017-11-17 14:30:00,118.3,118.4,118.13,118.22,44779.0,90.1187,90.1949,89.9892,90.0578,44779.0
2017-11-17 15:00:00,118.21,118.36,118.15,118.36,32266.0,90.0502,90.1644,90.0045,90.1644,32266.0
2017-11-17 15:30:00,118.38,118.49,118.05,118.11,162099.0,90.1797,90.2635,89.9283,89.974,162099.0
2017-11-20 09:30:00,118.1,118.61,117.85,118.34,43208.0,89.9664,90.3549,89.7759,90.1492,43208.0
2017-11-20 10:00:00,118.18,118.2,117.66,117.75,35282.0,90.0273,90.0426,89.6312,89.6998,35282.0
2017-11-20 10:30:00,117.75,118.06,117.67,117.7,26769.0,89.6998,89.9359,89.6388,89.6617,26769.0
2017-11-20 11:00:00,117.72,118.12,117.71,117.94,31775.0,89.6769,89.9816,89.6693,89.8445,31775.0
2017-11-20 11:30:00,117.93,117.96,117.7,117.75,45817.0,89.8369,89.8597,89.6617,89.6998,45817.0
2017-11-20 12:00:00,117.78,117.85,117.73,117.76,36158.0,89.7226,89.7759,89.6845,89.7074,36158.0
2017-11-20 12:30:00,117.73,117.79,117.57,117.63,35310.0,89.6845,89.7302,89.5626,89.6083,35310.0
2017-11-20 13:00:00,117.62,117.68,117.58,117.67,25733.0,89.6007,89.6464,89.5702,89.6388,25733.0
2017-11-20 13:30:00,117.67,117.92,117.63,117.92,62010.0,89.6388,89.8293,89.6083,89.8293,62010.0
2017-11-20 14:00:00,117.9,117.93,117.54,117.55,45006.0,89.814,89.8369,89.5398,89.5474,45006.0
2017-11-20 14:30:00,117.55,117.69,117.48,117.58,48896.0,89.5474,89.654,89.4941,89.5702,48896.0
2017-11-20 15:00:00,117.59,117.64,117.47,117.52,43511.0,89.5779,89.616,89.4865,89.5245,43511.0
2017-11-20 15:30:00,117.52,117.58,117.34,117.41,147784.0,89.5245,89.5702,89.3874,89.4407,147784.0
2017-11-21 09:30:00,117.63,117.87,117.1,117.19,102998.0,89.6083,89.7912,89.2046,89.2732,102998.0
2017-11-21 10:00:00,117.17,117.45,117.06,117.16,49367.0,89.2579,89.4712,89.1741,89.2503,49367.0
2017-11-21 10:30:00,117.2,117.51,117.11,117.44,57227.0,89.2808,89.5169,89.2122,89.4636,57227.0
2017-11-21 11:00:00,117.44,117.88,117.39,117.82,52161.0,89.4636,89.7988,89.4255,89.7531,52161.0
2017-11-21 11:30:00,117.82,118.01,117.78,117.96,61330.0,89.7531,89.8978,89.7226,89.8597,61330.0
2017-11-21 12:00:00,117.97,118.49,117.95,118.31,33917.0,89.8673,90.2635,89.8521,90.1264,33917.0
2017-11-21 12:30:00,118.26,118.26,118.01,118.05,25313.0,90.0883,90.0883,89.8978,89.9283,25313.0
2017-11-21 13:00:00,118.04,118.13,117.99,117.99,43284.0,89.9207,89.9892,89.8826,89.8826,43284.0
2017-11-21 13:30:00,118.0,118.26,117.97,117.98,74091.0,89.8902,90.0883,89.8673,89.875,74091.0
2017-11-21 14:00:00,117.99,118.08,117.91,117.95,43086.0,89.8826,89.9511,89.8216,89.8521,43086.0
2017-11-21 14:30:00,117.93,118.41,117.93,118.4,52042.0,89.8369,90.2025,89.8369,90.1949,52042.0
2017-11-21 15:00:00,118.39,118.4,118.06,118.28,59441.0,90.1873,90.1949,89.9359,90.1035,59441.0
2017-11-21 15:30:00,118.28,118.39,118.0,118.26,227103.0,90.1035,90.1873,89.8902,90.0883,227103.0
2017-11-22 09:30:00,118.36,118.68,117.17,117.2,34972.0,90.1644,90.4082,89.2579,89.2808,34972.0
2017-11-22 10:00:00,117.29,117.45,117.0,117.24,42561.0,89.3493,89.4712,89.1284,89.3112,42561.0
2017-11-22 10:30:00,117.25,117.39,117.15,117.21,33363.0,89.3189,89.4255,89.2427,89.2884,33363.0
2017-11-22 11:00:00,117.21,117.49,117.16,117.31,19803.0,89.2884,89.5017,89.2503,89.3646,19803.0
2017-11-22 11:30:00,117.33,117.33,117.12,117.2,35401.0,89.3798,89.3798,89.2198,89.2808,35401.0
2017-11-22 12:00:00,117.25,117.3,117.15,117.3,20395.0,89.3189,89.357,89.2427,89.357,20395.0
2017-11-22 12:30:00,117.29,117.29,117.16,117.23,18076.0,89.3493,89.3493,89.2503,89.3036,18076.0
2017-11-22 13:00:00,117.26,117.4,117.23,117.36,22255.0,89.3265,89.4331,89.3036,89.4027,22255.0
2017-11-22 13:30:00,117.32,117.42,117.3,117.34,24262.0,89.3722,89.4484,89.357,89.3874,24262.0
2017-11-22 14:00:00,117.39,117.73,117.29,117.51,41057.0,89.4255,89.6845,89.3493,89.5169,41057.0
2017-11-22 14:30:00,117.51,117.53,117.3,117.36,35369.0,89.5169,89.5322,89.357,89.4027,35369.0
2017-11-22 15:00:00,117.36,117.52,117.36,117.4,33107.0,89.4027,89.5245,89.4027,89.4331,33107.0
2017-11-22 15:30:00,117.39,117.39,117.2,117.21,139320.0,89.4255,89.4255,89.2808,89.2884,139320.0
2017-11-24 09:30:00,117.35,117.41,116.8,116.87,62875.0,89.395,89.4407,88.9761,89.0294,62875.0
2017-11-24 10:00:00,116.85,117.04,116.56,117.0,41381.0,89.0141,89.1589,88.7932,89.1284,41381.0
2017-11-24 10:30:00,117.03,117.68,117.01,117.46,26770.0,89.1513,89.6464,89.136,89.4788,26770.0
2017-11-24 11:00:00,117.44,117.68,117.41,117.67,25320.0,89.4636,89.6464,89.4407,89.6388,25320.0
2017-11-24 11:30:00,117.64,117.68,117.51,117.67,17841.0,89.616,89.6464,89.5169,89.6388,17841.0
2017-11-24 12:00:00,117.69,117.9,117.69,117.78,22227.0,89.654,89.814,89.654,89.7226,22227.0
2017-11-24 12:30:00,117.73,117.85,117.38,117.52,67544.0,89.6845,89.7759,89.4179,89.5245,67544.0
2017-11-27 09:30:00,117.87,118.12,117.51,117.64,62934.0,89.7912,89.9816,89.5169,89.616,62934.0
2017-11-27 10:00:00,117.65,117.67,117.38,117.57,59440.0,89.6236,89.6388,89.4179,89.5626,59440.0
2017-11-27 10:30:00,117.56,117.65,117.42,117.62,55447.0,89.555,89.6236,89.4484,89.6007,55447.0
2017-11-27 11:00:00,117.63,117.73,117.57,117.63,50440.0,89.6083,89.6845,89.5626,89.6083,50440.0
2017-11-27 11:30:00,117.63,118.16,117.59,117.91,49870.0,89.6083,90.0121,89.5779,89.8216,49870.0
2017-11-27 12:00:00,117.91,118.0,117.84,117.91,45389.0,89.8216,89.8902,89.7683,89.8216,45389.0
2017-11-27 12:30:00,117.91,117.96,117.7,117.93,22748.0,89.8216,89.8597,89.6617,89.8369,22748.0
2017-11-27 13:00:00,117.93,117.96,117.81,117.92,28054.0,89.8369,89.8597,89.7455,89.8293,28054.0
2017-11-27 13:30:00,117.92,118.06,117.87,118.05,59921.0,89.8293,89.9359,89.7912,89.9283,59921.0
2017-11-27 14:00:00,118.06,118.32,118.05,118.27,25353.0,89.9359,90.134,89.9283,90.0959,25353.0
2017-11-27 14:30:00,118.26,118.31,118.1,118.18,27727.0,90.0883,90.1264,89.9664,90.0273,27727.0
2017-11-27 15:00:00,118.14,118.16,117.99,118.11,38441.0,89.9968,90.0121,89.8826,89.974,38441.0
2017-11-27 15:30:00,118.12,118.17,118.03,118.05,130801.0,89.9816,90.0197,89.9131,89.9283,130801.0
2017-11-28 09:30:00,118.01,118.39,117.54,118.14,89226.0,89.8978,90.1873,89.5398,89.9968,89226.0
2017-11-28 10:00:00,118.14,118.32,117.83,118.12,54604.0,89.9968,90.134,89.7607,89.9816,54604.0
2017-11-28 10:30:00,118.12,118.23,117.95,118.17,109876.0,89.9816,90.0654,89.8521,90.0197,109876.0
2017-11-28 11:00:00,118.18,118.34,118.1,118.31,151335.0,90.0273,90.1492,89.9664,90.1264,151335.0
2017-11-28 11:30:00,118.3,118.94,118.28,118.93,103907.0,90.1187,90.6063,90.1035,90.5987,103907.0
2017-11-28 12:00:00,118.89,118.89,118.36,118.45,46028.0,90.5682,90.5682,90.1644,90.233,46028.0
2017-11-28 12:30:00,118.45,118.52,118.37,118.44,63023.0,90.233,90.2863,90.1721,90.2254,63023.0
2017-11-28 13:00:00,118.44,118.88,118.43,118.82,58632.0,90.2254,90.5606,90.2178,90.5149,58632.0
2017-11-28 13:30:00,118.8,118.91,118.68,118.78,27764.0,90.4996,90.5834,90.4082,90.4844,27764.0
2017-11-28 14:00:00,118.8,118.84,118.7,118.74,39499.0,90.4996,90.5301,90.4234,90.4539,39499.0
2017-11-28 14:30:00,118.71,118.76,118.58,118.6,31288.0,90.4311,90.4692,90.332,90.3473,31288.0
2017-11-28 15:00:00,118.6,118.66,118.42,118.5,53954.0,90.3473,90.393,90.2101,90.2711,53954.0
2017-11-28 15:30:00,118.48,118.61,118.33,118.57,125418.0,90.2559,90.3549,90.1416,90.3244,125418.0
2017-11-29 09:30:00,118.35,118.66,118.32,118.4,69739.0,90.1568,90.393,90.134,90.1949,69739.0
2017-11-29 10:00:00,118.49,118.55,117.39,117.5,92387.0,90.2635,90.3092,89.4255,89.5093,92387.0
2017-11-29 10:30:00,117.37,117.47,117.08,117.29,93409.0,89.4103,89.4865,89.1894,89.3493,93409.0
2017-11-29 11:00:00,117.28,117.31,115.9,116.36,164558.0,89.3417,89.3646,88.2905,88.6409,164558.0
2017-11-29 11:30:00,116.36,116.6,115.99,116.33,134521.0,88.6409,88.8237,88.359,88.618,134521.0
2017-11-29 12:00:00,116.32,116.85,116.3,116.67,41107.0,88.6104,89.0141,88.5952,88.877,41107.0
2017-11-29 12:30:00,116.67,117.17,116.67,117.06,59744.0,88.877,89.2579,88.877,89.1741,59744.0
2017-11-29 13:00:00,117.01,117.37,116.97,117.2,46787.0,89.136,89.4103,89.1056,89.2808,46787.0
2017-11-29 13:30:00,117.23,117.47,117.23,117.4,77255.0,89.3036,89.4865,89.3036,89.4331,77255.0
2017-11-29 14:00:00,117.4,117.41,117.12,117.19,78618.0,89.4331,89.4407,89.2198,89.2732,78618.0
2017-11-29 14:30:00,117.18,117.28,117.03,117.13,53142.0,89.2655,89.3417,89.1513,89.2274,53142.0
2017-11-29 15:00:00,117.12,117.29,117.08,117.18,57788.0,89.2198,89.3493,89.1894,89.2655,57788.0
2017-11-29 15:30:00,117.18,117.19,116.76,116.99,394083.0,89.2655,89.2732,88.9456,89.1208,394083.0
2017-11-30 09:30:00,117.4,117.4,116.71,116.87,87059.0,89.4331,89.4331,88.9075,89.0294,87059.0
2017-11-30 10:00:00,116.86,117.22,116.83,117.12,61117.0,89.0218,89.296,88.9989,89.2198,61117.0
2017-11-30 10:30:00,117.16,117.75,117.16,117.7,60345.0,89.2503,89.6998,89.2503,89.6617,60345.0
2017-11-30 11:00:00,117.75,117.86,117.47,117.61,80986.0,89.6998,89.7835,89.4865,89.5931,80986.0
2017-11-30 11:30:00,117.57,117.73,117.54,117.72,40866.0,89.5626,89.6845,89.5398,89.6769,40866.0
2017-11-30 12:00:00,117.74,117.95,117.65,117.89,28625.0,89.6921,89.8521,89.6236,89.8064,28625.0
2017-11-30 12:30:00,117.92,118.09,117.7,117.72,39602.0,89.8293,89.9588,89.6617,89.6769,39602.0
2017-11-30 13:00:00,117.75,117.87,117.56,117.69,39213.0,89.6998,89.7912,89.555,89.654,39213.0
2017-11-30 13:30:00,117.67,117.82,117.27,117.27,66513.0,89.6388,89.7531,89.3341,89.3341,66513.0
2017-11-30 14:00:00,117.23,117.38,116.9,116.92,54041.0,89.3036,89.4179,89.0522,89.0675,54041.0
2017-11-30 14:30:00,116.94,116.96,116.48,116.74,75624.0,89.0827,89.0979,88.7323,88.9304,75624.0
2017-11-30 15:00:00,116.76,116.93,116.7,116.93,96626.0,88.9456,89.0751,88.8999,89.0751,96626.0
2017-11-30 15:30:00,116.93,117.16,116.59,116.79,546939.0,89.0751,89.2503,88.8161,88.9684,546939.0
2017-12-01 09:30:00,117.11,117.49,116.6,117.04,36530.0,89.2122,89.5017,88.8237,89.1589,36530.0
2017-12-01 10:00:00,117.09,117.11,116.74,116.78,45751.0,89.197,89.2122,88.9304,88.9608,45751.0
2017-12-01 10:30:00,116.79,116.98,116.58,116.75,51877.0,88.9684,89.1132,88.8085,88.938,51877.0
2017-12-01 11:00:00,116.77,116.97,116.2,116.73,65188.0,88.9532,89.1056,88.519,88.9227,65188.0
2017-12-01 11:30:00,116.66,117.31,116.36,117.25,77937.0,88.8694,89.3646,88.6409,89.3189,77937.0
2017-12-01 12:00:00,117.28,117.43,117.01,117.14,26993.0,89.3417,89.456,89.136,89.2351,26993.0
2017-12-01 12:30:00,117.17,117.19,116.86,117.0,37052.0,89.2579,89.2732,89.0218,89.1284,37052.0
2017-12-01 13:00:00,116.99,117.46,116.97,117.43,35470.0,89.1208,89.4788,89.1056,89.456,35470.0
2017-12-01 13:30:00,117.4,117.53,117.21,117.49,45627.0,89.4331,89.5322,89.2884,89.5017,45627.0
2017-12-01 14:00:00,117.52,117.93,117.52,117.84,47279.0,89.5245,89.8369,89.5245,89.7683,47279.0
2017-12-01 14:30:00,117.84,118.24,117.8,118.2,50884.0,89.7683,90.073,89.7378,90.0426,50884.0
2017-12-01 15:00:00,118.21,118.27,118.13,118.17,51123.0,90.0502,90.0959,89.9892,90.0197,51123.0
2017-12-01 15:30:00,118.18,118.82,118.18,118.8,192036.0,90.0273,90.5149,90.0273,90.4996,192036.0
2017-12-04 09:30:00,118.69,118.8,117.5,117.63,108446.0,90.4158,90.4996,89.5093,89.6083,108446.0
2017-12-04 10:00:00,117.64,117.85,116.48,116.54,131934.0,89.616,89.7759,88.7323,88.778,131934.0
2017-12-04 10:30:00,116.6,116.68,114.14,114.15,117336.0,88.8237,88.8846,86.9497,86.9573,117336.0
2017-12-04 11:00:00,114.15,114.28,113.51,113.54,140230.0,86.9573,87.0564,86.4698,86.4927,140230.0
2017-12-04 11:30:00,113.54,113.72,112.75,113.47,119591.0,86.4927,86.6298,85.8908,86.4393,119591.0
2017-12-04 12:00:00,113.47,113.54,112.47,112.55,124544.0,86.4393,86.4927,85.6775,85.7385,124544.0
2017-12-04 12:30:00,112.55,113.03,112.55,112.79,95550.0,85.7385,86.1041,85.7385,85.9213,95550.0
2017-12-04 13:00:00,112.8,112.89,112.5,112.68,85258.0,85.9289,85.9975,85.7004,85.8375,85258.0
2017-12-04 13:30:00,112.7,112.77,112.31,112.68,99083.0,85.8528,85.9061,85.5557,85.8375,99083.0
2017-12-04 14:00:00,112.67,112.73,112.07,112.2,98966.0,85.8299,85.8756,85.3728,85.4719,98966.0
2017-12-04 14:30:00,112.2,112.21,111.58,111.63,111071.0,85.4719,85.4795,84.9996,85.0377,111071.0
2017-12-04 15:00:00,111.63,111.65,111.11,111.22,208651.0,85.0377,85.0529,84.6415,84.7253,208651.0
2017-12-04 15:30:00,111.21,111.33,110.48,110.56,496973.0,84.7177,84.8091,84.1616,84.2225,496973.0
2017-12-05 09:30:00,110.59,112.04,110.09,111.51,176241.0,84.2454,85.35,83.8645,84.9462,176241.0
2017-12-05 10:00:00,111.51,113.08,111.51,112.5,118550.0,84.9462,86.1422,84.9462,85.7004,118550.0
2017-12-05 10:30:00,112.55,113.13,112.47,112.84,102329.0,85.7385,86.1803,85.6775,85.9594,102329.0
2017-12-05 11:00:00,112.85,113.73,112.85,113.69,123604.0,85.967,86.6374,85.967,86.6069,123604.0
2017-12-05 11:30:00,113.64,113.75,112.88,112.96,67671.0,86.5688,86.6526,85.9899,86.0508,67671.0
2017-12-05 12:00:00,112.98,113.08,112.8,112.99,79955.0,86.0661,86.1422,85.9289,86.0737,79955.0
2017-12-05 12:30:00,112.98,113.25,112.97,113.0,55078.0,86.0661,86.2717,86.0584,86.0813,55078.0
2017-12-05 13:00:00,113.0,113.32,112.79,112.98,91725.0,86.0813,86.3251,85.9213,86.0661,91725.0
2017-12-05 13:30:00,113.02,113.61,112.98,113.39,57115.0,86.0965,86.546,86.0661,86.3784,57115.0
2017-12-05 14:00:00,113.42,113.54,113.08,113.37,118479.0,86.4012,86.4927,86.1422,86.3632,118479.0
2017-12-05 14:30:00,113.35,113.47,113.07,113.26,78130.0,86.3479,86.4393,86.1346,86.2794,78130.0
2017-12-05 15:00:00,113.27,113.44,113.06,113.19,107592.0,86.287,86.4165,86.127,86.226,107592.0
2017-12-05 15:30:00,113.2,113.28,112.86,113.05,256278.0,86.2336,86.2946,85.9746,86.1194,256278.0
2017-12-06 09:30:00,112.57,113.89,112.57,113.35,48249.0,85.7537,86.7593,85.7537,86.3479,48249.0
2017-12-06 10:00:00,113.35,113.36,112.31,112.35,42589.0,86.3479,86.3555,85.5557,85.5861,42589.0
2017-12-06 10:30:00,112.33,112.68,112.16,112.64,36391.0,85.5709,85.8375,85.4414,85.8071,36391.0
2017-12-06 11:00:00,112.65,112.8,112.5,112.7,29135.0,85.8147,85.9289,85.7004,85.8528,29135.0
2017-12-06 11:30:00,112.66,112.66,112.47,112.56,65412.0,85.8223,85.8223,85.6775,85.7461,65412.0
2017-12-06 12:00:00,112.53,112.65,112.42,112.54,21218.0,85.7233,85.8147,85.6395,85.7309,21218.0
2017-12-06 12:30:00,112.53,112.64,112.34,112.62,43587.0,85.7233,85.8071,85.5785,85.7918,43587.0
2017-12-06 13:00:00,112.64,112.67,112.51,112.63,22370.0,85.8071,85.8299,85.708,85.7994,22370.0
2017-12-06 13:30:00,112.66,112.71,112.4,112.47,27118.0,85.8223,85.8604,85.6242,85.6775,27118.0
2017-12-06 14:00:00,112.5,112.56,112.25,112.38,33516.0,85.7004,85.7461,85.51,85.609,33516.0
2017-12-06 14:30:00,112.39,112.51,112.37,112.5,30593.0,85.6166,85.708,85.6014,85.7004,30593.0
2017-12-06 15:00:00,112.5,112.66,112.48,112.66,37865.0,85.7004,85.8223,85.6852,85.8223,37865.0
2017-12-06 15:30:00,112.63,112.86,112.5,112.61,128783.0,85.7994,85.9746,85.7004,85.7842,128783.0
2017-12-07 09:30:00,112.74,112.89,111.78,111.96,54644.0,85.8832,85.9975,85.1519,85.289,54644.0
2017-12-07 10:00:00,111.94,112.79,111.93,112.73,19769.0,85.2738,85.9213,85.2662,85.8756,19769.0
2017-12-07 10:30:00,112.64,113.38,112.64,113.37,32136.0,85.8071,86.3708,85.8071,86.3632,32136.0
2017-12-07 11:00:00,113.32,113.56,113.28,113.51,63782.0,86.3251,86.5079,86.2946,86.4698,63782.0
2017-12-07 11:30:00,113.51,113.97,113.4,113.94,32305.0,86.4698,86.8202,86.386,86.7974,32305.0
2017-12-07 12:00:00,113.94,114.4,113.94,114.27,62941.0,86.7974,87.1478,86.7974,87.0488,62941.0
2017-12-07 12:30:00,114.23,114.48,114.22,114.23,30057.0,87.0183,87.2087,87.0107,87.0183,30057.0
2017-12-07 13:00:00,114.25,114.49,114.16,114.4,22281.0,87.0335,87.2163,86.965,87.1478,22281.0
2017-12-07 13:30:00,114.36,114.83,114.28,114.8,69834.0,87.1173,87.4754,87.0564,87.4525,69834.0
2017-12-07 14:00:00,114.76,114.89,114.56,114.56,40977.0,87.422,87.5211,87.2697,87.2697,40977.0
2017-12-07 14:30:00,114.58,114.85,114.5,114.59,53685.0,87.2849,87.4906,87.224,87.2925,53685.0
2017-12-07 15:00:00,114.58,114.67,114.14,114.14,74668.0,87.2849,87.3535,86.9497,86.9497,74668.0
2017-12-07 15:30:00,114.15,114.38,114.05,114.17,201777.0,86.9573,87.1325,86.8812,86.9726,201777.0
2017-12-08 09:30:00,114.82,115.83,114.3,115.67,44084.0,87.4677,88.2371,87.0716,88.1152,44084.0
2017-12-08 10:00:00,115.54,115.68,115.34,115.55,43302.0,88.0162,88.1229,87.8639,88.0238,43302.0
2017-12-08 10:30:00,115.6,115.79,115.33,115.61,48068.0,88.0619,88.2067,87.8562,88.0695,48068.0
2017-12-08 11:00:00,115.61,115.72,115.33,115.44,97828.0,88.0695,88.1533,87.8562,87.94,97828.0
2017-12-08 11:30:00,115.39,115.54,115.18,115.18,47161.0,87.9019,88.0162,87.742,87.742,47161.0
2017-12-08 12:00:00,115.12,115.28,115.0,115.22,18688.0,87.6963,87.8182,87.6049,87.7724,18688.0
2017-12-08 12:30:00,115.15,115.17,115.07,115.15,25966.0,87.7191,87.7344,87.6582,87.7191,25966.0
2017-12-08 13:00:00,115.14,115.19,115.05,115.18,23137.0,87.7115,87.7496,87.6429,87.742,23137.0
2017-12-08 13:30:00,115.18,115.21,114.94,114.96,27779.0,87.742,87.7648,87.5591,87.5744,27779.0
2017-12-08 14:00:00,114.95,115.05,114.9,114.99,32485.0,87.5668,87.6429,87.5287,87.5972,32485.0
2017-12-08 14:30:00,115.0,115.04,114.86,114.88,34216.0,87.6049,87.6353,87.4982,87.5134,34216.0
2017-12-08 15:00:00,114.89,115.04,114.82,115.01,54593.0,87.5211,87.6353,87.4677,87.6125,54593.0
2017-12-08 15:30:00,114.99,115.01,114.74,114.94,104743.0,87.5972,87.6125,87.4068,87.5591,104743.0
2017-12-11 09:30:00,114.71,114.82,113.96,114.25,72528.0,87.3839,87.4677,86.8126,87.0335,72528.0
2017-12-11 10:00:00,114.26,114.34,113.9,114.3,46589.0,87.0411,87.1021,86.7669,87.0716,46589.0
2017-12-11 10:30:00,114.28,114.33,113.93,113.93,45976.0,87.0564,87.0945,86.7897,86.7897,45976.0
2017-12-11 11:00:00,113.86,113.95,113.55,113.68,53756.0,86.7364,86.805,86.5003,86.5993,53756.0
2017-12-11 11:30:00,113.68,114.02,113.6,113.79,36260.0,86.5993,86.8583,86.5384,86.6831,36260.0
2017-12-11 12:00:00,113.77,114.3,113.77,114.3,23760.0,86.6679,87.0716,86.6679,87.0716,23760.0
2017-12-11 12:30:00,114.3,114.3,114.11,114.2,26811.0,87.0716,87.0716,86.9269,86.9954,26811.0
2017-12-11 13:00:00,114.2,114.4,114.13,114.32,21521.0,86.9954,87.1478,86.9421,87.0868,21521.0
2017-12-11 13:30:00,114.33,114.57,114.29,114.51,36175.0,87.0945,87.2773,87.064,87.2316,36175.0
2017-12-11 14:00:00,114.5,114.85,114.5,114.83,29176.0,87.224,87.4906,87.224,87.4754,29176.0
2017-12-11 14:30:00,114.81,114.91,114.73,114.8,48906.0,87.4601,87.5363,87.3992,87.4525,48906.0
2017-12-11 15:00:00,114.82,115.02,114.75,115.0,42842.0,87.4677,87.6201,87.4144,87.6049,42842.0
2017-12-11 15:30:00,115.0,115.09,114.94,115.03,97471.0,87.6049,87.6734,87.5591,87.6277,97471.0
2017-12-12 09:30:00,114.84,114.95,113.48,114.24,78051.0,87.483,87.5668,86.4469,87.0259,78051.0
2017-12-12 10:00:00,114.26,114.37,114.08,114.27,52911.0,87.0411,87.1249,86.904,87.0488,52911.0
2017-12-12 10:30:00,114.27,114.76,114.25,114.7,41764.0,87.0488,87.422,87.0335,87.3763,41764.0
2017-12-12 11:00:00,114.75,115.34,114.71,115.31,45886.0,87.4144,87.8639,87.3839,87.841,45886.0
2017-12-12 11:30:00,115.32,115.44,115.07,115.25,76063.0,87.8486,87.94,87.6582,87.7953,76063.0
2017-12-12 12:00:00,115.26,115.41,115.08,115.18,42993.0,87.8029,87.9172,87.6658,87.742,42993.0
2017-12-12 12:30:00,115.18,115.34,115.12,115.26,25685.0,87.742,87.8639,87.6963,87.8029,25685.0
2017-12-12 13:00:00,115.26,115.3,115.13,115.15,25711.0,87.8029,87.8334,87.7039,87.7191,25711.0
2017-12-12 13:30:00,115.15,115.2,115.1,115.13,23661.0,87.7191,87.7572,87.681,87.7039,23661.0
2017-12-12 14:00:00,115.12,115.23,115.03,115.18,24757.0,87.6963,87.7801,87.6277,87.742,24757.0
2017-12-12 14:30:00,115.19,115.27,115.14,115.18,56504.0,87.7496,87.8105,87.7115,87.742,56504.0
2017-12-12 15:00:00,115.18,115.18,114.8,114.83,62566.0,87.742,87.742,87.4525,87.4754,62566.0
2017-12-12 15:30:00,114.81,115.05,114.66,114.91,200268.0,87.4601,87.6429,87.3458,87.5363,200268.0
2017-12-13 09:30:00,115.14,115.92,115.08,115.72,57446.0,87.7115,88.3057,87.6658,88.1533,57446.0
2017-12-13 10:00:00,115.7,115.84,115.29,115.33,45251.0,88.1381,88.2448,87.8258,87.8562,45251.0
2017-12-13 10:30:00,115.33,115.54,115.25,115.35,41016.0,87.8562,88.0162,87.7953,87.8715,41016.0
2017-12-13 11:00:00,115.33,115.5,115.25,115.44,70606.0,87.8562,87.9857,87.7953,87.94,70606.0
2017-12-13 11:30:00,115.44,115.51,115.21,115.28,23984.0,87.94,87.9934,87.7648,87.8182,23984.0
2017-12-13 12:00:00,115.24,115.25,115.06,115.17,39165.0,87.7877,87.7953,87.6506,87.7344,39165.0
2017-12-13 12:30:00,115.18,115.18,115.02,115.1,29564.0,87.742,87.742,87.6201,87.681,29564.0
2017-12-13 13:00:00,115.12,115.3,115.04,115.09,28773.0,87.6963,87.8334,87.6353,87.6734,28773.0
2017-12-13 13:30:00,115.12,115.3,115.06,115.2,26445.0,87.6963,87.8334,87.6506,87.7572,26445.0
2017-12-13 14:00:00,115.24,115.91,115.24,115.61,112441.0,87.7877,88.2981,87.7877,88.0695,112441.0
2017-12-13 14:30:00,115.61,115.93,115.55,115.84,72045.0,88.0695,88.3133,88.0238,88.2448,72045.0
2017-12-13 15:00:00,115.82,115.84,115.51,115.63,73984.0,88.2295,88.2448,87.9934,88.0848,73984.0
2017-12-13 15:30:00,115.61,115.62,115.33,115.35,130471.0,88.0695,88.0772,87.8562,87.8715,130471.0
2017-12-14 09:30:00,114.21,114.51,114.08,114.14,36243.0,87.705,87.9354,87.6052,87.6512,36243.0
2017-12-14 10:00:00,114.1,114.89,114.09,114.76,23947.0,87.6205,88.2272,87.6128,88.1273,23947.0
2017-12-14 10:30:00,114.67,114.8,114.51,114.63,23148.0,88.0582,88.1581,87.9354,88.0275,23148.0
2017-12-14 11:00:00,114.61,114.96,114.56,114.96,25629.0,88.0122,88.2809,87.9738,88.2809,25629.0
2017-12-14 11:30:00,114.96,115.14,114.93,115.08,27307.0,88.2809,88.4192,88.2579,88.3731,27307.0
2017-12-14 12:00:00,115.09,115.43,115.05,115.38,26294.0,88.3808,88.6419,88.35,88.6035,26294.0
2017-12-14 12:30:00,115.4,115.43,115.32,115.41,24853.0,88.6188,88.6419,88.5574,88.6265,24853.0
2017-12-14 13:00:00,115.41,115.63,115.41,115.56,37365.0,88.6265,88.7954,88.6265,88.7417,37365.0
2017-12-14 13:30:00,115.56,115.62,115.46,115.48,28616.0,88.7417,88.7878,88.6649,88.6803,28616.0
2017-12-14 14:00:00,115.5,115.62,115.42,115.52,38601.0,88.6956,88.7878,88.6342,88.711,38601.0
2017-12-14 14:30:00,115.53,115.57,115.3,115.35,40851.0,88.7187,88.7494,88.542,88.5804,40851.0
2017-12-14 15:00:00,115.34,115.47,115.26,115.36,47387.0,88.5727,88.6726,88.5113,88.5881,47387.0
2017-12-14 15:30:00,115.35,115.49,115.27,115.29,139473.0,88.5804,88.6879,88.519,88.5344,139473.0
2017-12-15 09:30:00,116.13,116.17,114.83,115.03,308699.0,89.1794,89.2101,88.1811,88.3347,308699.0
2017-12-15 10:00:00,114.97,115.2,114.73,115.06,36388.0,88.2886,88.4652,88.1043,88.3577,36388.0
2017-12-15 10:30:00,115.05,115.11,114.84,114.91,36180.0,88.35,88.3961,88.1888,88.2425,36180.0
2017-12-15 11:00:00,114.93,114.95,114.65,114.88,54464.0,88.2579,88.2733,88.0429,88.2195,54464.0
2017-12-15 11:30:00,114.87,114.98,114.48,114.57,40095.0,88.2118,88.2963,87.9123,87.9814,40095.0
2017-12-15 12:00:00,114.59,114.97,114.57,114.97,19248.0,87.9968,88.2886,87.9814,88.2886,19248.0
2017-12-15 12:30:00,114.97,114.97,114.63,114.63,22303.0,88.2886,88.2886,88.0275,88.0275,22303.0
2017-12-15 13:00:00,114.66,114.85,114.59,114.66,26373.0,88.0506,88.1965,87.9968,88.0506,26373.0
2017-12-15 13:30:00,114.67,114.67,114.45,114.6,47138.0,88.0582,88.0582,87.8893,88.0045,47138.0
2017-12-15 14:00:00,114.6,114.7,114.58,114.6,48409.0,88.0045,88.0813,87.9891,88.0045,48409.0
2017-12-15 14:30:00,114.57,114.71,114.5,114.7,38125.0,87.9814,88.089,87.9277,88.0813,38125.0
2017-12-15 15:00:00,114.71,114.96,114.69,114.96,63865.0,88.089,88.2809,88.0736,88.2809,63865.0
2017-12-15 15:30:00,114.94,114.96,114.33,114.47,340789.0,88.2656,88.2809,87.7971,87.9046,340789.0
2017-12-18 09:30:00,115.01,115.01,114.08,114.28,83887.0,88.3193,88.3193,87.6052,87.7587,83887.0
2017-12-18 10:00:00,114.26,115.11,114.18,114.95,51307.0,87.7434,88.3961,87.682,88.2733,51307.0
2017-12-18 10:30:00,114.94,115.26,114.94,115.08,37163.0,88.2656,88.5113,88.2656,88.3731,37163.0
2017-12-18 11:00:00,115.05,115.08,114.76,114.77,69823.0,88.35,88.3731,88.1273,88.135,69823.0
2017-12-18 11:30:00,114.77,114.87,114.6,114.63,16454.0,88.135,88.2118,88.0045,88.0275,16454.0
2017-12-18 12:00:00,114.7,114.84,114.59,114.78,17034.0,88.0813,88.1888,87.9968,88.1427,17034.0
2017-12-18 12:30:00,114.74,114.74,114.47,114.53,13287.0,88.112,88.112,87.9046,87.9507,13287.0
2017-12-18 13:00:00,114.53,114.79,114.45,114.72,16654.0,87.9507,88.1504,87.8893,88.0966,16654.0
2017-12-18 13:30:00,114.69,114.73,114.46,114.57,19806.0,88.0736,88.1043,87.897,87.9814,19806.0
2017-12-18 14:00:00,114.55,114.56,114.37,114.43,22047.0,87.9661,87.9738,87.8279,87.8739,22047.0
2017-12-18 14:30:00,114.39,114.51,114.27,114.43,32566.0,87.8432,87.9354,87.7511,87.8739,32566.0
2017-12-18 15:00:00,114.48,114.48,114.21,114.25,31887.0,87.9123,87.9123,87.705,87.7357,31887.0
2017-12-18 15:30:00,114.26,114.27,114.04,114.12,131227.0,87.7434,87.7511,87.5744,87.6359,131227.0
2017-12-19 09:30:00,114.34,114.61,112.05,112.05,63937.0,87.8048,88.0122,86.0463,86.0463,63937.0
2017-12-19 10:00:00,112.1,112.8,111.97,112.23,63827.0,86.0847,86.6222,85.9848,86.1845,63827.0
2017-12-19 10:30:00,112.25,112.77,112.25,112.55,65053.0,86.1999,86.5992,86.1999,86.4302,65053.0
2017-12-19 11:00:00,112.55,112.59,111.89,111.98,54735.0,86.4302,86.4609,85.9234,85.9925,54735.0
2017-12-19 11:30:00,112.0,112.47,111.98,112.22,71827.0,86.0079,86.3688,85.9925,86.1768,71827.0
2017-12-19 12:00:00,112.18,112.26,111.76,111.82,84975.0,86.1461,86.2075,85.8236,85.8696,84975.0
2017-12-19 12:30:00,111.82,112.01,111.78,111.91,73714.0,85.8696,86.0155,85.8389,85.9388,73714.0
2017-12-19 13:00:00,111.91,111.94,111.66,111.69,235466.0,85.9388,85.9618,85.7468,85.7698,235466.0
2017-12-19 13:30:00,111.73,112.53,111.67,112.43,38739.0,85.8005,86.4149,85.7545,86.3381,38739.0
2017-12-19 14:00:00,112.47,112.48,112.08,112.19,78109.0,86.3688,86.3765,86.0693,86.1538,78109.0
2017-12-19 14:30:00,112.16,112.18,111.73,111.78,55010.0,86.1307,86.1461,85.8005,85.8389,55010.0
2017-12-19 15:00:00,111.78,112.08,111.7,112.02,62163.0,85.8389,86.0693,85.7775,86.0232,62163.0
2017-12-19 15:30:00,112.02,112.04,111.75,111.78,179625.0,86.0232,86.0386,85.8159,85.8389,179625.0
2017-12-20 09:30:00,111.28,111.77,110.07,110.63,131424.0,85.455,85.8312,84.5258,84.9558,131424.0
2017-12-20 10:00:00,110.79,111.07,110.55,111.05,81261.0,85.0787,85.2937,84.8944,85.2783,81261.0
2017-12-20 10:30:00,111.08,111.46,110.95,111.39,50100.0,85.3014,85.5932,85.2015,85.5394,50100.0
2017-12-20 11:00:00,111.39,111.78,111.28,111.63,39031.0,85.5394,85.8389,85.455,85.7237,39031.0
2017-12-20 11:30:00,111.62,111.71,111.39,111.63,38786.0,85.7161,85.7852,85.5394,85.7237,38786.0
2017-12-20 12:00:00,111.62,111.69,111.06,111.12,45775.0,85.7161,85.7698,85.286,85.3321,45775.0
2017-12-20 12:30:00,111.16,111.18,110.59,110.89,53226.0,85.3628,85.3782,84.9251,85.1555,53226.0
2017-12-20 13:00:00,110.9,110.95,110.34,110.45,57649.0,85.1631,85.2015,84.7331,84.8176,57649.0
2017-12-20 13:30:00,110.49,110.57,110.31,110.5,50419.0,84.8483,84.9097,84.7101,84.856,50419.0
2017-12-20 14:00:00,110.5,110.64,110.29,110.3,84492.0,84.856,84.9635,84.6947,84.7024,84492.0
2017-12-20 14:30:00,110.29,110.38,110.13,110.17,101286.0,84.6947,84.7638,84.5718,84.6026,101286.0
2017-12-20 15:00:00,110.19,110.47,110.11,110.35,80027.0,84.6179,84.8329,84.5565,84.7408,80027.0
2017-12-20 15:30:00,110.34,110.7,110.34,110.44,272350.0,84.7331,85.0096,84.7331,84.8099,272350.0
2017-12-21 09:30:00,110.53,110.88,110.19,110.39,60883.0,84.879,85.1478,84.6179,84.7715,60883.0
2017-12-21 10:00:00,110.52,110.82,110.31,110.67,27395.0,84.8713,85.1017,84.7101,84.9865,27395.0
2017-12-21 10:30:00,110.72,110.79,110.23,110.25,26932.0,85.0249,85.0787,84.6486,84.664,26932.0
2017-12-21 11:00:00,110.33,110.34,109.89,110.03,34068.0,84.7254,84.7331,84.3875,84.4951,34068.0
2017-12-21 11:30:00,109.99,110.25,109.6,109.66,43497.0,84.4643,84.664,84.1648,84.2109,43497.0
2017-12-21 12:00:00,109.72,109.78,109.5,109.5,27862.0,84.257,84.3031,84.0881,84.0881,27862.0
2017-12-21 12:30:00,109.48,109.79,109.48,109.75,34893.0,84.0727,84.3107,84.0727,84.28,34893.0
2017-12-21 13:00:00,109.76,109.87,109.54,109.57,31545.0,84.2877,84.3722,84.1188,84.1418,31545.0
2017-12-21 13:30:00,109.59,109.6,109.28,109.54,81858.0,84.1572,84.1648,83.9191,84.1188,81858.0
2017-12-21 14:00:00,109.53,109.56,109.38,109.46,71087.0,84.1111,84.1341,83.9959,84.0573,71087.0
2017-12-21 14:30:00,109.44,109.46,109.19,109.41,65600.0,84.042,84.0573,83.85,84.0189,65600.0
2017-12-21 15:00:00,109.42,109.52,109.35,109.4,73649.0,84.0266,84.1034,83.9729,84.0113,73649.0
2017-12-21 15:30:00,109.4,109.45,109.25,109.33,153207.0,84.0113,84.0497,83.8961,83.9575,153207.0
2017-12-22 09:30:00,110.46,111.39,109.57,110.45,146931.0,84.8253,85.5394,84.1418,84.8176,146931.0
2017-12-22 10:00:00,110.49,110.85,110.47,110.77,65939.0,84.8483,85.1248,84.8329,85.0633,65939.0
2017-12-22 10:30:00,110.77,111.12,110.68,111.09,75868.0,85.0633,85.3321,84.9942,85.3091,75868.0
2017-12-22 11:00:00,111.09,111.39,111.03,111.11,62697.0,85.3091,85.5394,85.263,85.3244,62697.0
2017-12-22 11:30:00,111.11,111.31,111.04,111.09,28975.0,85.3244,85.478,85.2707,85.3091,28975.0
2017-12-22 12:00:00,111.09,111.12,110.8,110.91,32533.0,85.3091,85.3321,85.0864,85.1708,32533.0
2017-12-22 12:30:00,110.9,111.03,110.87,110.97,27697.0,85.1631,85.263,85.1401,85.2169,27697.0
2017-12-22 13:00:00,110.97,111.23,110.96,111.11,36620.0,85.2169,85.4166,85.2092,85.3244,36620.0
2017-12-22 13:30:00,111.13,111.29,111.1,111.25,45317.0,85.3398,85.4626,85.3167,85.4319,45317.0
2017-12-22 14:00:00,111.24,111.38,111.15,111.28,33182.0,85.4242,85.5318,85.3551,85.455,33182.0
2017-12-22 14:30:00,111.24,111.36,111.15,111.16,50074.0,85.4242,85.5164,85.3551,85.3628,50074.0
2017-12-22 15:00:00,111.16,111.21,110.95,110.97,59585.0,85.3628,85.4012,85.2015,85.2169,59585.0
2017-12-22 15:30:00,110.99,111.05,110.94,110.99,130527.0,85.2323,85.2783,85.1939,85.2323,130527.0
2017-12-26 09:30:00,111.06,111.4,110.39,111.14,41350.0,85.286,85.5471,84.7715,85.3475,41350.0
2017-12-26 10:00:00,111.17,111.44,111.06,111.4,42575.0,85.3705,85.5778,85.286,85.5471,42575.0
2017-12-26 10:30:00,111.41,111.81,111.41,111.76,25491.0,85.5548,85.862,85.5548,85.8236,25491.0
2017-12-26 11:00:00,111.75,112.04,111.74,111.96,38481.0,85.8159,86.0386,85.8082,85.9772,38481.0
2017-12-26 11:30:00,111.94,112.32,111.93,112.08,29146.0,85.9618,86.2536,85.9541,86.0693,29146.0
2017-12-26 12:00:00,112.11,112.12,111.87,112.04,36145.0,86.0923,86.1,85.908,86.0386,36145.0
2017-12-26 12:30:00,112.0,112.04,111.92,111.93,14605.0,86.0079,86.0386,85.9464,85.9541,14605.0
2017-12-26 13:00:00,111.92,111.98,111.86,111.91,15275.0,85.9464,85.9925,85.9004,85.9388,15275.0
2017-12-26 13:30:00,111.88,111.89,111.54,111.54,13490.0,85.9157,85.9234,85.6546,85.6546,13490.0
2017-12-26 14:00:00,111.53,111.68,111.53,111.62,21985.0,85.6469,85.7621,85.6469,85.7161,21985.0
2017-12-26 14:30:00,111.61,111.61,111.38,111.53,18855.0,85.7084,85.7084,85.5318,85.6469,18855.0
2017-12-26 15:00:00,111.5,111.7,111.5,111.55,48448.0,85.6239,85.7775,85.6239,85.6623,48448.0
2017-12-26 15:30:00,111.54,111.63,111.44,111.58,74486.0,85.6546,85.7237,85.5778,85.6853,74486.0
2017-12-27 09:30:00,111.84,112.87,111.8,112.5,39601.0,85.885,86.676,85.8543,86.3918,39601.0
2017-12-27 10:00:00,112.5,112.67,112.29,112.5,27636.0,86.3918,86.5224,86.2306,86.3918,27636.0
2017-12-27 10:30:00,112.51,113.17,112.5,113.17,28663.0,86.3995,86.9063,86.3918,86.9063,28663.0
2017-12-27 11:00:00,113.17,113.52,113.14,113.36,41004.0,86.9063,87.1751,86.8833,87.0523,41004.0
2017-12-27 11:30:00,113.38,113.42,112.61,112.61,27483.0,87.0676,87.0983,86.4763,86.4763,27483.0
2017-12-27 12:00:00,112.62,112.79,112.38,112.5,37548.0,86.484,86.6145,86.2997,86.3918,37548.0
2017-12-27 12:30:00,112.52,112.61,112.3,112.34,22360.0,86.4072,86.4763,86.2382,86.269,22360.0
2017-12-27 13:00:00,112.41,112.62,112.37,112.43,23872.0,86.3227,86.484,86.292,86.3381,23872.0
2017-12-27 13:30:00,112.47,112.72,112.38,112.6,31123.0,86.3688,86.5608,86.2997,86.4686,31123.0
2017-12-27 14:00:00,112.62,112.77,112.48,112.59,48285.0,86.484,86.5992,86.3765,86.4609,48285.0
2017-12-27 14:30:00,112.61,112.62,112.34,112.5,40761.0,86.4763,86.484,86.269,86.3918,40761.0
2017-12-27 15:00:00,112.5,112.51,112.39,112.45,56556.0,86.3918,86.3995,86.3074,86.3534,56556.0
2017-12-27 15:30:00,112.46,112.58,112.39,112.48,134907.0,86.3611,86.4533,86.3074,86.3765,134907.0
2017-12-28 09:30:00,112.4,113.24,112.35,112.62,38052.0,86.315,86.9601,86.2766,86.484,38052.0
2017-12-28 10:00:00,112.67,113.05,112.58,112.81,23136.0,86.5224,86.8142,86.4533,86.6299,23136.0
2017-12-28 10:30:00,112.88,113.34,112.78,113.32,18751.0,86.6836,87.0369,86.6069,87.0215,18751.0
2017-12-28 11:00:00,113.36,113.69,113.08,113.6,30368.0,87.0523,87.3057,86.8372,87.2366,30368.0
2017-12-28 11:30:00,113.65,113.83,113.52,113.71,22451.0,87.2749,87.4132,87.1751,87.321,22451.0
2017-12-28 12:00:00,113.73,113.86,113.54,113.59,29018.0,87.3364,87.4362,87.1905,87.2289,29018.0
2017-12-28 12:30:00,113.58,113.63,113.44,113.47,23086.0,87.2212,87.2596,87.1137,87.1367,23086.0
2017-12-28 13:00:00,113.48,113.53,113.35,113.44,21915.0,87.1444,87.1828,87.0446,87.1137,21915.0
2017-12-28 13:30:00,113.45,113.64,113.39,113.54,53009.0,87.1214,87.2673,87.0753,87.1905,53009.0
2017-12-28 14:00:00,113.55,113.78,113.5,113.69,59019.0,87.1982,87.3748,87.1598,87.3057,59019.0
2017-12-28 14:30:00,113.74,113.93,113.57,113.86,38515.0,87.3441,87.49,87.2135,87.4362,38515.0
2017-12-28 15:00:00,113.86,114.05,113.85,113.91,57105.0,87.4362,87.5821,87.4285,87.4746,57105.0
2017-12-28 15:30:00,113.92,114.07,113.81,113.99,158961.0,87.4823,87.5975,87.3978,87.536,158961.0
2017-12-29 09:30:00,114.3,114.5,113.83,114.21,36848.0,87.7741,87.9277,87.4132,87.705,36848.0
2017-12-29 10:00:00,114.21,114.64,113.86,114.62,24313.0,87.705,88.0352,87.4362,88.0198,24313.0
2017-12-29 10:30:00,114.68,114.71,114.37,114.47,21519.0,88.0659,88.089,87.8279,87.9046,21519.0
2017-12-29 11:00:00,114.46,114.53,114.01,114.06,21243.0,87.897,87.9507,87.5514,87.5898,21243.0
2017-12-29 11:30:00,114.06,114.16,113.9,114.01,19340.0,87.5898,87.6666,87.4669,87.5514,19340.0
2017-12-29 12:00:00,114.02,114.3,114.0,114.11,27057.0,87.5591,87.7741,87.5437,87.6282,27057.0
2017-12-29 12:30:00,114.1,114.16,113.89,113.96,23896.0,87.6205,87.6666,87.4593,87.513,23896.0
2017-12-29 13:00:00,113.93,114.08,113.8,114.01,28054.0,87.49,87.6052,87.3901,87.5514,28054.0
2017-12-29 13:30:00,114.06,114.08,113.91,113.98,22903.0,87.5898,87.6052,87.4746,87.5284,22903.0
2017-12-29 14:00:00,113.95,114.09,113.92,114.0,33301.0,87.5053,87.6128,87.4823,87.5437,33301.0
2017-12-29 14:30:00,113.99,114.02,113.88,113.93,20202.0,87.536,87.5591,87.4516,87.49,20202.0
2017-12-29 15:00:00,113.93,114.16,113.92,114.1,36281.0,87.49,87.6666,87.4823,87.6205,36281.0
2017-12-29 15:30:00,114.1,114.13,113.87,113.92,114289.0,87.6205,87.6436,87.4439,87.4823,114289.0
2018-01-02 09:30:00,114.04,114.21,112.91,112.96,97636.0,87.5744,87.705,86.7067,86.7451,97636.0
2018-01-02 10:00:00,112.99,113.37,112.92,113.12,69489.0,86.7681,87.0599,86.7144,86.8679,69489.0
2018-01-02 10:30:00,113.14,113.22,112.74,112.74,27462.0,86.8833,86.9447,86.5761,86.5761,27462.0
2018-01-02 11:00:00,112.7,112.73,112.32,112.4,52757.0,86.5454,86.5685,86.2536,86.315,52757.0
2018-01-02 11:30:00,112.4,112.7,112.28,112.6,31130.0,86.315,86.5454,86.2229,86.4686,31130.0
2018-01-02 12:00:00,112.6,112.76,112.46,112.5,50847.0,86.4686,86.5915,86.3611,86.3918,50847.0
2018-01-02 12:30:00,112.48,112.5,112.2,112.31,43803.0,86.3765,86.3918,86.1615,86.2459,43803.0
2018-01-02 13:00:00,112.35,112.38,112.09,112.09,39296.0,86.2766,86.2997,86.077,86.077,39296.0
2018-01-02 13:30:00,112.07,112.2,111.98,112.2,30979.0,86.0616,86.1615,85.9925,86.1615,30979.0
2018-01-02 14:00:00,112.22,112.56,112.21,112.41,100429.0,86.1768,86.4379,86.1691,86.3227,100429.0
2018-01-02 14:30:00,112.44,112.62,112.38,112.57,55304.0,86.3458,86.484,86.2997,86.4456,55304.0
2018-01-02 15:00:00,112.54,112.86,112.53,112.86,57381.0,86.4225,86.6683,86.4149,86.6683,57381.0
2018-01-02 15:30:00,112.85,113.02,112.66,112.74,220332.0,86.6606,86.7912,86.5147,86.5761,220332.0
2018-01-03 09:30:00,113.19,114.06,113.1,113.92,79498.0,86.9217,87.5898,86.8526,87.4823,79498.0
2018-01-03 10:00:00,113.85,114.05,113.45,113.71,129296.0,87.4285,87.5821,87.1214,87.321,129296.0
2018-01-03 10:30:00,113.71,114.8,113.71,114.78,89608.0,87.321,88.1581,87.321,88.1427,89608.0
2018-01-03 11:00:00,114.78,114.92,114.27,114.32,56439.0,88.1427,88.2502,87.7511,87.7895,56439.0
2018-01-03 11:30:00,114.3,115.08,114.25,115.0,115173.0,87.7741,88.3731,87.7357,88.3117,115173.0
2018-01-03 12:00:00,114.98,114.99,114.25,114.38,102531.0,88.2963,88.304,87.7357,87.8355,102531.0
2018-01-03 12:30:00,114.37,114.43,114.25,114.34,43305.0,87.8279,87.8739,87.7357,87.8048,43305.0
2018-01-03 13:00:00,114.36,114.39,113.92,114.04,94994.0,87.8202,87.8432,87.4823,87.5744,94994.0
2018-01-03 13:30:00,114.01,114.19,113.99,114.02,38854.0,87.5514,87.6896,87.536,87.5591,38854.0
2018-01-03 14:00:00,113.99,114.12,113.4,113.43,52073.0,87.536,87.6359,87.083,87.106,52073.0
2018-01-03 14:30:00,113.43,113.77,113.21,113.38,64487.0,87.106,87.3671,86.9371,87.0676,64487.0
2018-01-03 15:00:00,113.4,113.81,113.4,113.59,81314.0,87.083,87.3978,87.083,87.2289,81314.0
2018-01-03 15:30:00,113.59,113.8,113.59,113.69,203202.0,87.2289,87.3901,87.2289,87.3057,203202.0
2018-01-04 09:30:00,113.51,113.81,113.08,113.63,84855.0,87.1674,87.3978,86.8372,87.2596,84855.0
2018-01-04 10:00:00,113.67,113.79,113.42,113.63,85308.0,87.2903,87.3825,87.0983,87.2596,85308.0
2018-01-04 10:30:00,113.65,113.78,113.46,113.59,49534.0,87.2749,87.3748,87.129,87.2289,49534.0
2018-01-04 11:00:00,113.59,113.74,113.48,113.63,59432.0,87.2289,87.3441,87.1444,87.2596,59432.0
2018-01-04 11:30:00,113.65,113.77,113.47,113.48,60897.0,87.2749,87.3671,87.1367,87.1444,60897.0
2018-01-04 12:00:00,113.45,113.56,112.91,112.99,97768.0,87.1214,87.2058,86.7067,86.7681,97768.0
2018-01-04 12:30:00,113.01,113.15,112.87,112.99,58270.0,86.7835,86.891,86.676,86.7681,58270.0
2018-01-04 13:00:00,112.98,113.12,112.95,113.1,39177.0,86.7604,86.8679,86.7374,86.8526,39177.0
2018-01-04 13:30:00,113.11,113.18,112.96,113.18,54948.0,86.8603,86.914,86.7451,86.914,54948.0
2018-01-04 14:00:00,113.17,113.17,112.69,112.78,90784.0,86.9063,86.9063,86.5377,86.6069,90784.0
2018-01-04 14:30:00,112.78,112.84,112.57,112.6,80353.0,86.6069,86.6529,86.4456,86.4686,80353.0
2018-01-04 15:00:00,112.58,112.59,112.01,112.53,123853.0,86.4533,86.4609,86.0155,86.4149,123853.0
2018-01-04 15:30:00,112.53,112.6,112.26,112.28,232868.0,86.4149,86.4686,86.2075,86.2229,232868.0
2018-01-05 09:30:00,112.88,113.43,112.59,113.03,71532.0,86.6836,87.106,86.4609,86.7988,71532.0
2018-01-05 10:00:00,113.03,113.37,112.84,112.97,40861.0,86.7988,87.0599,86.6529,86.7528,40861.0
2018-01-05 10:30:00,112.98,113.29,112.94,113.07,30387.0,86.7604,86.9985,86.7297,86.8296,30387.0
2018-01-05 11:00:00,113.03,113.42,112.95,113.32,35471.0,86.7988,87.0983,86.7374,87.0215,35471.0
2018-01-05 11:30:00,113.35,113.52,113.23,113.4,49438.0,87.0446,87.1751,86.9524,87.083,49438.0
2018-01-05 12:00:00,113.41,113.71,113.39,113.45,34291.0,87.0906,87.321,87.0753,87.1214,34291.0
2018-01-05 12:30:00,113.49,113.52,113.15,113.32,46084.0,87.1521,87.1751,86.891,87.0215,46084.0
2018-01-05 13:00:00,113.32,113.39,113.12,113.13,38831.0,87.0215,87.0753,86.8679,86.8756,38831.0
2018-01-05 13:30:00,113.16,113.3,113.07,113.18,59770.0,86.8987,87.0062,86.8296,86.914,59770.0
2018-01-05 14:00:00,113.19,113.38,113.13,113.38,42251.0,86.9217,87.0676,86.8756,87.0676,42251.0
2018-01-05 14:30:00,113.37,113.46,113.28,113.32,52750.0,87.0599,87.129,86.9908,87.0215,52750.0
2018-01-05 15:00:00,113.31,113.32,112.89,113.01,43527.0,87.0139,87.0215,86.6913,86.7835,43527.0
2018-01-05 15:30:00,113.04,113.16,112.83,112.96,170728.0,86.8065,86.8987,86.6452,86.7451,170728.0
2018-01-08 09:30:00,113.0,113.98,112.99,113.98,29517.0,86.7758,87.5284,86.7681,87.5284,29517.0
2018-01-08 10:00:00,113.89,114.21,113.66,114.06,34386.0,87.4593,87.705,87.2826,87.5898,34386.0
2018-01-08 10:30:00,114.05,114.7,114.05,114.1,45081.0,87.5821,88.0813,87.5821,87.6205,45081.0
2018-01-08 11:00:00,114.16,114.27,113.91,114.23,22897.0,87.6666,87.7511,87.4746,87.7203,22897.0
2018-01-08 11:30:00,114.26,114.4,113.97,114.05,35921.0,87.7434,87.8509,87.5207,87.5821,35921.0
2018-01-08 12:00:00,114.08,114.2,113.93,113.98,29597.0,87.6052,87.6973,87.49,87.5284,29597.0
2018-01-08 12:30:00,113.98,114.02,113.76,113.77,15668.0,87.5284,87.5591,87.3594,87.3671,15668.0
2018-01-08 13:00:00,113.78,114.0,113.75,113.92,16007.0,87.3748,87.5437,87.3517,87.4823,16007.0
2018-01-08 13:30:00,113.95,114.25,113.86,114.2,17941.0,87.5053,87.7357,87.4362,87.6973,17941.0
2018-01-08 14:00:00,114.2,114.39,114.13,114.28,43769.0,87.6973,87.8432,87.6436,87.7587,43769.0
2018-01-08 14:30:00,114.3,114.4,114.02,114.14,32017.0,87.7741,87.8509,87.5591,87.6512,32017.0
2018-01-08 15:00:00,114.14,114.26,113.89,113.98,29794.0,87.6512,87.7434,87.4593,87.5284,29794.0
2018-01-08 15:30:00,114.02,114.32,113.99,114.13,93247.0,87.5591,87.7895,87.536,87.6436,93247.0
2018-01-09 09:30:00,114.26,114.55,113.23,113.38,59632.0,87.7434,87.9661,86.9524,87.0676,59632.0
2018-01-09 10:00:00,113.42,113.83,113.36,113.61,47692.0,87.0983,87.4132,87.0523,87.2442,47692.0
2018-01-09 10:30:00,113.61,113.77,113.04,113.06,36089.0,87.2442,87.3671,86.8065,86.8219,36089.0
2018-01-09 11:00:00,113.03,113.41,113.01,113.12,23190.0,86.7988,87.0906,86.7835,86.8679,23190.0
2018-01-09 11:30:00,113.15,113.24,112.99,113.23,25179.0,86.891,86.9601,86.7681,86.9524,25179.0
2018-01-09 12:00:00,113.18,113.18,112.93,112.94,30631.0,86.914,86.914,86.722,86.7297,30631.0
2018-01-09 12:30:00,112.97,113.07,112.75,112.99,35348.0,86.7528,86.8296,86.5838,86.7681,35348.0
2018-01-09 13:00:00,113.0,113.41,112.97,113.34,40490.0,86.7758,87.0906,86.7528,87.0369,40490.0
2018-01-09 13:30:00,113.32,113.4,113.21,113.37,24343.0,87.0215,87.083,86.9371,87.0599,24343.0
2018-01-09 14:00:00,113.42,113.44,113.0,113.03,53490.0,87.0983,87.1137,86.7758,86.7988,53490.0
2018-01-09 14:30:00,113.03,113.07,112.77,112.89,38713.0,86.7988,86.8296,86.5992,86.6913,38713.0
2018-01-09 15:00:00,112.9,113.02,112.78,112.89,59914.0,86.699,86.7912,86.6069,86.6913,59914.0
2018-01-09 15:30:00,112.89,113.18,112.5,112.59,147683.0,86.6913,86.914,86.3918,86.4609,147683.0
2018-01-10 09:30:00,112.63,112.71,110.01,110.04,141517.0,86.4917,86.5531,84.4797,84.5027,141517.0
2018-01-10 10:00:00,110.06,110.52,109.84,109.84,107979.0,84.5181,84.8713,84.3491,84.3491,107979.0
2018-01-10 10:30:00,109.91,110.05,109.15,109.52,139561.0,84.4029,84.5104,83.8193,84.1034,139561.0
2018-01-10 11:00:00,109.51,109.81,109.0,109.51,122112.0,84.0957,84.3261,83.7041,84.0957,122112.0
2018-01-10 11:30:00,109.49,109.59,109.14,109.22,82589.0,84.0804,84.1572,83.8116,83.873,82589.0
2018-01-10 12:00:00,109.24,109.54,109.21,109.51,50586.0,83.8884,84.1188,83.8654,84.0957,50586.0
2018-01-10 12:30:00,109.53,109.54,109.18,109.34,56804.0,84.1111,84.1188,83.8423,83.9652,56804.0
2018-01-10 13:00:00,109.38,109.79,109.33,109.69,66742.0,83.9959,84.3107,83.9575,84.234,66742.0
2018-01-10 13:30:00,109.74,109.75,109.51,109.63,29017.0,84.2724,84.28,84.0957,84.1879,29017.0
2018-01-10 14:00:00,109.62,109.73,109.44,109.61,54423.0,84.1802,84.2647,84.042,84.1725,54423.0
2018-01-10 14:30:00,109.6,110.03,109.52,109.89,60587.0,84.1648,84.4951,84.1034,84.3875,60587.0
2018-01-10 15:00:00,109.82,109.93,109.56,109.62,99854.0,84.3338,84.4183,84.1341,84.1802,99854.0
2018-01-10 15:30:00,109.61,109.68,109.45,109.55,194206.0,84.1725,84.2263,84.0497,84.1264,194206.0
2018-01-11 09:30:00,109.84,109.99,108.89,109.17,87563.0,84.3491,84.4643,83.6196,83.8346,87563.0
2018-01-11 10:00:00,109.16,109.3,108.43,108.45,75295.0,83.827,83.9345,83.2664,83.2817,75295.0
2018-01-11 10:30:00,108.47,108.47,107.54,107.75,177960.0,83.2971,83.2971,82.5829,82.7442,177960.0
2018-01-11 11:00:00,107.76,107.86,107.57,107.65,119529.0,82.7519,82.8286,82.606,82.6674,119529.0
2018-01-11 11:30:00,107.66,107.95,107.52,107.77,84812.0,82.6751,82.8978,82.5676,82.7595,84812.0
2018-01-11 12:00:00,107.77,107.81,107.45,107.68,67426.0,82.7595,82.7903,82.5138,82.6904,67426.0
2018-01-11 12:30:00,107.66,107.75,107.54,107.71,40674.0,82.6751,82.7442,82.5829,82.7135,40674.0
2018-01-11 13:00:00,107.67,107.71,107.3,107.3,70695.0,82.6827,82.7135,82.3986,82.3986,70695.0
2018-01-11 13:30:00,107.31,107.46,107.23,107.32,57236.0,82.4063,82.5215,82.3449,82.414,57236.0
2018-01-11 14:00:00,107.31,107.81,107.3,107.79,77971.0,82.4063,82.7903,82.3986,82.7749,77971.0
2018-01-11 14:30:00,107.77,107.94,107.68,107.7,103530.0,82.7595,82.8901,82.6904,82.7058,103530.0
2018-01-11 15:00:00,107.72,107.91,107.57,107.73,136994.0,82.7211,82.867,82.606,82.7288,136994.0
2018-01-11 15:30:00,107.73,108.15,107.61,107.94,218213.0,82.7288,83.0513,82.6367,82.8901,218213.0
2018-01-12 09:30:00,107.39,107.87,106.0,106.26,140296.0,82.4677,82.8363,81.4003,81.6,140296.0
2018-01-12 10:00:00,106.24,106.51,105.77,106.22,143423.0,81.5846,81.7919,81.2237,81.5692,143423.0
2018-01-12 10:30:00,106.2,106.41,105.83,105.95,93060.0,81.5539,81.7152,81.2698,81.3619,93060.0
2018-01-12 11:00:00,105.96,106.08,105.4,105.7,97588.0,81.3696,81.4617,80.9395,81.1699,97588.0
2018-01-12 11:30:00,105.71,105.75,105.35,105.47,69717.0,81.1776,81.2083,80.9012,80.9933,69717.0
2018-01-12 12:00:00,105.5,105.5,105.09,105.31,72073.0,81.0163,81.0163,80.7015,80.8704,72073.0
2018-01-12 12:30:00,105.31,105.72,105.28,105.4,72999.0,80.8704,81.1853,80.8474,80.9395,72999.0
2018-01-12 13:00:00,105.42,105.51,105.0,105.14,89569.0,80.9549,81.024,80.6324,80.7399,89569.0
2018-01-12 13:30:00,105.13,105.35,104.72,105.27,97079.0,80.7322,80.9012,80.4174,80.8397,97079.0
2018-01-12 14:00:00,105.27,105.62,105.24,105.41,90153.0,80.8397,81.1085,80.8167,80.9472,90153.0
2018-01-12 14:30:00,105.41,105.66,105.41,105.49,95100.0,80.9472,81.1392,80.9472,81.0087,95100.0
2018-01-12 15:00:00,105.46,105.88,105.41,105.79,120966.0,80.9856,81.3082,80.9472,81.239,120966.0
2018-01-12 15:30:00,105.79,106.0,105.7,105.75,185806.0,81.239,81.4003,81.1699,81.2083,185806.0
2018-01-16 09:30:00,106.51,109.6,106.48,109.44,402288.0,81.7919,84.1648,81.7689,84.042,402288.0
2018-01-16 10:00:00,109.44,109.64,109.11,109.17,132986.0,84.042,84.1956,83.7886,83.8346,132986.0
2018-01-16 10:30:00,109.16,109.72,108.92,109.27,63782.0,83.827,84.257,83.6427,83.9114,63782.0
2018-01-16 11:00:00,109.3,109.37,108.53,109.25,109870.0,83.9345,83.9882,83.3432,83.8961,109870.0
2018-01-16 11:30:00,109.25,109.57,108.91,109.51,113649.0,83.8961,84.1418,83.635,84.0957,113649.0
2018-01-16 12:00:00,109.49,109.73,108.84,108.84,58478.0,84.0804,84.2647,83.5812,83.5812,58478.0
2018-01-16 12:30:00,108.85,108.85,107.92,107.93,49716.0,83.5889,83.5889,82.8747,82.8824,49716.0
2018-01-16 13:00:00,107.96,108.47,107.93,108.22,52756.0,82.9054,83.2971,82.8824,83.1051,52756.0
2018-01-16 13:30:00,108.26,108.35,108.08,108.31,65888.0,83.1358,83.2049,82.9976,83.1742,65888.0
2018-01-16 14:00:00,108.27,108.6,108.2,108.3,51482.0,83.1435,83.3969,83.0897,83.1665,51482.0
2018-01-16 14:30:00,108.28,108.28,108.0,108.03,63683.0,83.1512,83.1512,82.9362,82.9592,63683.0
2018-01-16 15:00:00,108.05,108.17,107.91,107.95,91725.0,82.9746,83.0667,82.867,82.8978,91725.0
2018-01-16 15:30:00,107.91,107.92,107.33,107.44,199680.0,82.867,82.8747,82.4216,82.5061,199680.0
2018-01-17 09:30:00,107.1,107.47,105.56,105.7,155806.0,82.245,82.5292,81.0624,81.1699,155806.0
2018-01-17 10:00:00,105.78,106.16,105.25,105.98,117542.0,81.2314,81.5232,80.8244,81.3849,117542.0
2018-01-17 10:30:00,105.98,106.04,105.55,105.65,192208.0,81.3849,81.431,81.0547,81.1315,192208.0
2018-01-17 11:00:00,105.58,105.64,104.84,105.0,101406.0,81.0778,81.1239,80.5095,80.6324,101406.0
2018-01-17 11:30:00,105.0,105.01,104.52,104.54,64170.0,80.6324,80.6401,80.2638,80.2791,64170.0
2018-01-17 12:00:00,104.58,105.19,104.53,105.18,76461.0,80.3098,80.7783,80.2715,80.7706,76461.0
2018-01-17 12:30:00,105.21,105.42,105.12,105.2,65222.0,80.7936,80.9549,80.7245,80.786,65222.0
2018-01-17 13:00:00,105.2,105.69,105.16,105.33,74316.0,80.786,81.1622,80.7552,80.8858,74316.0
2018-01-17 13:30:00,105.31,107.83,105.3,106.47,387274.0,80.8704,82.8056,80.8628,81.7612,387274.0
2018-01-17 14:00:00,106.53,107.41,106.53,106.91,141288.0,81.8073,82.4831,81.8073,82.0991,141288.0
2018-01-17 14:30:00,106.95,107.58,106.81,107.21,181762.0,82.1298,82.6136,82.0223,82.3295,181762.0
2018-01-17 15:00:00,107.19,107.39,106.75,106.75,124607.0,82.3141,82.4677,81.9763,81.9763,124607.0
2018-01-17 15:30:00,106.8,107.11,106.77,107.02,202636.0,82.0146,82.2527,81.9916,82.1836,202636.0
2018-01-18 09:30:00,106.26,107.52,105.9,106.9,175661.0,81.6,82.5676,81.3235,82.0914,175661.0
2018-01-18 10:00:00,106.91,107.28,106.68,107.02,105231.0,82.0991,82.3833,81.9225,82.1836,105231.0
2018-01-18 10:30:00,106.97,107.19,106.92,106.99,50601.0,82.1452,82.3141,82.1068,82.1606,50601.0
2018-01-18 11:00:00,107.07,107.07,106.46,106.6,59995.0,82.222,82.222,81.7536,81.8611,59995.0
2018-01-18 11:30:00,106.56,106.6,106.15,106.59,88463.0,81.8303,81.8611,81.5155,81.8534,88463.0
2018-01-18 12:00:00,106.6,106.99,106.47,106.66,61313.0,81.8611,82.1606,81.7612,81.9071,61313.0
2018-01-18 12:30:00,106.67,106.97,106.62,106.97,58198.0,81.9148,82.1452,81.8764,82.1452,58198.0
2018-01-18 13:00:00,106.96,107.19,106.8,106.87,96420.0,82.1375,82.3141,82.0146,82.0684,96420.0
2018-01-18 13:30:00,106.91,107.2,106.81,107.19,58145.0,82.0991,82.3218,82.0223,82.3141,58145.0
2018-01-18 14:00:00,107.19,107.26,106.95,107.15,64293.0,82.3141,82.3679,82.1298,82.2834,64293.0
2018-01-18 14:30:00,107.18,107.4,107.1,107.31,56809.0,82.3065,82.4754,82.245,82.4063,56809.0
2018-01-18 15:00:00,107.29,107.57,106.94,107.03,86446.0,82.3909,82.606,82.1222,82.1913,86446.0
2018-01-18 15:30:00,107.04,107.07,106.52,106.95,224135.0,82.1989,82.222,81.7996,82.1298,224135.0
2018-01-19 09:30:00,107.24,107.44,106.5,106.56,147399.0,82.3525,82.5061,81.7843,81.8303,147399.0
2018-01-19 10:00:00,106.56,107.08,106.53,106.88,59050.0,81.8303,82.2297,81.8073,82.0761,59050.0
2018-01-19 10:30:00,106.96,107.08,106.7,106.77,78321.0,82.1375,82.2297,81.9379,81.9916,78321.0
2018-01-19 11:00:00,106.77,106.98,106.57,106.88,48004.0,81.9916,82.1529,81.838,82.0761,48004.0
2018-01-19 11:30:00,106.86,106.98,106.71,106.77,30351.0,82.0607,82.1529,81.9455,81.9916,30351.0
2018-01-19 12:00:00,106.75,106.9,106.61,106.7,39902.0,81.9763,82.0914,81.8687,81.9379,39902.0
2018-01-19 12:30:00,106.69,106.76,106.33,106.38,40176.0,81.9302,81.9839,81.6537,81.6921,40176.0
2018-01-19 13:00:00,106.37,106.38,106.1,106.27,36031.0,81.6844,81.6921,81.4771,81.6076,36031.0
2018-01-19 13:30:00,106.28,106.51,106.18,106.36,50385.0,81.6153,81.7919,81.5385,81.6768,50385.0
2018-01-19 14:00:00,106.38,107.39,106.38,107.33,82205.0,81.6921,82.4677,81.6921,82.4216,82205.0
2018-01-19 14:30:00,107.36,107.5,107.05,107.14,93658.0,82.4447,82.5522,82.2066,82.2757,93658.0
2018-01-19 15:00:00,107.19,107.3,107.05,107.22,66362.0,82.3141,82.3986,82.2066,82.3372,66362.0
2018-01-19 15:30:00,107.26,107.32,107.0,107.31,199717.0,82.3679,82.414,82.1682,82.4063,199717.0
2018-01-22 09:30:00,107.39,107.95,107.16,107.35,46142.0,82.4677,82.8978,82.2911,82.437,46142.0
2018-01-22 10:00:00,107.37,107.56,107.11,107.45,31740.0,82.4524,82.5983,82.2527,82.5138,31740.0
2018-01-22 10:30:00,107.44,107.81,107.35,107.67,25236.0,82.5061,82.7903,82.437,82.6827,25236.0
2018-01-22 11:00:00,107.65,108.19,107.64,108.12,61924.0,82.6674,83.0821,82.6597,83.0283,61924.0
2018-01-22 11:30:00,108.16,108.3,107.96,108.07,55701.0,83.059,83.1665,82.9054,82.9899,55701.0
2018-01-22 12:00:00,108.12,108.41,108.06,108.37,41219.0,83.0283,83.251,82.9822,83.2203,41219.0
2018-01-22 12:30:00,108.41,108.52,108.33,108.37,84374.0,83.251,83.3355,83.1896,83.2203,84374.0
2018-01-22 13:00:00,108.38,108.6,108.38,108.43,46672.0,83.228,83.3969,83.228,83.2664,46672.0
2018-01-22 13:30:00,108.41,108.78,108.4,108.75,94734.0,83.251,83.5351,83.2433,83.5121,94734.0
2018-01-22 14:00:00,108.76,108.93,108.62,108.74,78438.0,83.5198,83.6503,83.4123,83.5044,78438.0
2018-01-22 14:30:00,108.74,108.98,108.71,108.87,124821.0,83.5044,83.6887,83.4814,83.6043,124821.0
2018-01-22 15:00:00,108.87,108.97,108.81,108.94,72403.0,83.6043,83.681,83.5582,83.658,72403.0
2018-01-22 15:30:00,108.95,109.35,108.95,109.31,330671.0,83.6657,83.9729,83.6657,83.9421,330671.0
2018-01-23 09:30:00,109.48,109.48,108.62,109.23,97496.0,84.0727,84.0727,83.4123,83.8807,97496.0
2018-01-23 10:00:00,109.26,110.12,109.18,109.93,76591.0,83.9037,84.5642,83.8423,84.4183,76591.0
2018-01-23 10:30:00,109.92,110.93,109.92,110.64,59370.0,84.4106,85.1862,84.4106,84.9635,59370.0
2018-01-23 11:00:00,110.63,111.39,110.58,111.39,86229.0,84.9558,85.5394,84.9174,85.5394,86229.0
2018-01-23 11:30:00,111.38,111.64,110.95,111.14,78704.0,85.5318,85.7314,85.2015,85.3475,78704.0
2018-01-23 12:00:00,111.15,111.42,110.93,111.07,110201.0,85.3551,85.5625,85.1862,85.2937,110201.0
2018-01-23 12:30:00,111.06,111.12,110.89,111.06,52884.0,85.286,85.3321,85.1555,85.286,52884.0
2018-01-23 13:00:00,111.07,111.31,111.05,111.09,56660.0,85.2937,85.478,85.2783,85.3091,56660.0
2018-01-23 13:30:00,111.14,111.25,110.95,111.06,45102.0,85.3475,85.4319,85.2015,85.286,45102.0
2018-01-23 14:00:00,111.05,111.16,110.67,111.16,65879.0,85.2783,85.3628,84.9865,85.3628,65879.0
2018-01-23 14:30:00,111.15,111.31,111.04,111.13,65777.0,85.3551,85.478,85.2707,85.3398,65777.0
2018-01-23 15:00:00,111.13,111.13,110.79,110.99,78412.0,85.3398,85.3398,85.0787,85.2323,78412.0
2018-01-23 15:30:00,110.99,111.22,110.95,111.1,183785.0,85.2323,85.4089,85.2015,85.3167,183785.0
2018-01-24 09:30:00,111.11,111.23,110.57,110.99,63245.0,85.3244,85.4166,84.9097,85.2323,63245.0
2018-01-24 10:00:00,110.98,111.42,110.8,110.99,40115.0,85.2246,85.5625,85.0864,85.2323,40115.0
2018-01-24 10:30:00,111.02,111.2,110.82,111.02,55942.0,85.2553,85.3935,85.1017,85.2553,55942.0
2018-01-24 11:00:00,110.96,111.16,110.56,110.58,75832.0,85.2092,85.3628,84.9021,84.9174,75832.0
2018-01-24 11:30:00,110.52,110.56,110.25,110.52,56044.0,84.8713,84.9021,84.664,84.8713,56044.0
2018-01-24 12:00:00,110.57,110.81,110.49,110.61,46104.0,84.9097,85.094,84.8483,84.9404,46104.0
2018-01-24 12:30:00,110.6,111.08,110.58,110.85,40659.0,84.9328,85.3014,84.9174,85.1248,40659.0
2018-01-24 13:00:00,110.83,111.09,110.72,110.98,35709.0,85.1094,85.3091,85.0249,85.2246,35709.0
2018-01-24 13:30:00,110.96,111.18,110.81,110.94,30821.0,85.2092,85.3782,85.094,85.1939,30821.0
2018-01-24 14:00:00,110.9,110.97,110.69,110.84,65350.0,85.1631,85.2169,85.0019,85.1171,65350.0
2018-01-24 14:30:00,110.86,110.87,110.69,110.82,38719.0,85.1324,85.1401,85.0019,85.1017,38719.0
2018-01-24 15:00:00,110.8,110.96,110.76,110.83,39112.0,85.0864,85.2092,85.0556,85.1094,39112.0
2018-01-24 15:30:00,110.82,111.1,110.77,110.88,112206.0,85.1017,85.3167,85.0633,85.1478,112206.0
2018-01-25 09:30:00,110.74,111.88,110.62,111.03,77894.0,85.0403,85.9157,84.9481,85.263,77894.0
2018-01-25 10:00:00,111.24,111.8,111.2,111.8,43626.0,85.4242,85.8543,85.3935,85.8543,43626.0
2018-01-25 10:30:00,111.86,111.89,111.0,111.46,39792.0,85.9004,85.9234,85.2399,85.5932,39792.0
2018-01-25 11:00:00,111.45,111.48,111.17,111.43,45755.0,85.5855,85.6085,85.3705,85.5702,45755.0
2018-01-25 11:30:00,111.45,111.47,111.09,111.17,76846.0,85.5855,85.6009,85.3091,85.3705,76846.0
2018-01-25 12:00:00,111.22,111.4,111.18,111.31,61789.0,85.4089,85.5471,85.3782,85.478,61789.0
2018-01-25 12:30:00,111.3,111.37,111.15,111.22,47679.0,85.4703,85.5241,85.3551,85.4089,47679.0
2018-01-25 13:00:00,111.17,111.32,111.15,111.22,31067.0,85.3705,85.4857,85.3551,85.4089,31067.0
2018-01-25 13:30:00,111.21,111.35,111.15,111.3,34495.0,85.4012,85.5087,85.3551,85.4703,34495.0
2018-01-25 14:00:00,111.34,111.42,111.1,111.2,103618.0,85.501,85.5625,85.3167,85.3935,103618.0
2018-01-25 14:30:00,111.2,111.43,111.2,111.35,69659.0,85.3935,85.5702,85.3935,85.5087,69659.0
2018-01-25 15:00:00,111.33,111.48,111.25,111.42,65840.0,85.4934,85.6085,85.4319,85.5625,65840.0
2018-01-25 15:30:00,111.43,111.43,111.25,111.41,149062.0,85.5702,85.5702,85.4319,85.5548,149062.0
2018-01-26 09:30:00,111.63,112.05,111.04,111.34,126224.0,85.7237,86.0463,85.2707,85.501,126224.0
2018-01-26 10:00:00,111.42,111.79,111.2,111.59,57096.0,85.5625,85.8466,85.3935,85.693,57096.0
2018-01-26 10:30:00,111.59,111.85,111.35,111.35,30510.0,85.693,85.8927,85.5087,85.5087,30510.0
2018-01-26 11:00:00,111.4,111.42,111.05,111.3,69214.0,85.5471,85.5625,85.2783,85.4703,69214.0
2018-01-26 11:30:00,111.27,111.61,111.2,111.43,71030.0,85.4473,85.7084,85.3935,85.5702,71030.0
2018-01-26 12:00:00,111.43,111.58,111.34,111.57,49836.0,85.5702,85.6853,85.501,85.6777,49836.0
2018-01-26 12:30:00,111.55,111.56,110.99,111.06,92512.0,85.6623,85.67,85.2323,85.286,92512.0
2018-01-26 13:00:00,111.07,111.26,110.98,111.18,38367.0,85.2937,85.4396,85.2246,85.3782,38367.0
2018-01-26 13:30:00,111.19,111.34,111.18,111.19,31786.0,85.3858,85.501,85.3782,85.3858,31786.0
2018-01-26 14:00:00,111.18,111.5,111.18,111.49,50266.0,85.3782,85.6239,85.3782,85.6162,50266.0
2018-01-26 14:30:00,111.48,111.62,111.43,111.57,73469.0,85.6085,85.7161,85.5702,85.6777,73469.0
2018-01-26 15:00:00,111.57,111.66,111.43,111.51,103125.0,85.6777,85.7468,85.5702,85.6316,103125.0
2018-01-26 15:30:00,111.51,111.67,111.43,111.64,172858.0,85.6316,85.7545,85.5702,85.7314,172858.0
2018-01-29 09:30:00,112.43,112.43,110.53,111.22,78597.0,86.3381,86.3381,84.879,85.4089,78597.0
2018-01-29 10:00:00,111.17,111.17,109.81,110.01,81062.0,85.3705,85.3705,84.3261,84.4797,81062.0
2018-01-29 10:30:00,110.0,110.01,109.43,109.43,35353.0,84.472,84.4797,84.0343,84.0343,35353.0
2018-01-29 11:00:00,109.45,109.52,108.58,108.58,47836.0,84.0497,84.1034,83.3816,83.3816,47836.0
2018-01-29 11:30:00,108.68,108.92,108.45,108.74,41806.0,83.4584,83.6427,83.2817,83.5044,41806.0
2018-01-29 12:00:00,108.73,108.83,108.4,108.43,40173.0,83.4967,83.5735,83.2433,83.2664,40173.0
2018-01-29 12:30:00,108.45,108.46,108.27,108.38,73244.0,83.2817,83.2894,83.1435,83.228,73244.0
2018-01-29 13:00:00,108.41,108.42,108.01,108.05,42650.0,83.251,83.2587,82.9438,82.9746,42650.0
2018-01-29 13:30:00,108.02,108.06,107.54,107.69,80395.0,82.9515,82.9822,82.5829,82.6981,80395.0
2018-01-29 14:00:00,107.7,107.97,107.57,107.97,91056.0,82.7058,82.9131,82.606,82.9131,91056.0
2018-01-29 14:30:00,107.97,108.02,107.77,107.9,53471.0,82.9131,82.9515,82.7595,82.8594,53471.0
2018-01-29 15:00:00,107.92,108.03,107.45,107.55,80671.0,82.8747,82.9592,82.5138,82.5906,80671.0
2018-01-29 15:30:00,107.57,107.73,107.31,107.33,275485.0,82.606,82.7288,82.4063,82.4216,275485.0
2018-01-30 09:30:00,107.02,107.37,106.41,107.07,92261.0,82.1836,82.4524,81.7152,82.222,92261.0
2018-01-30 10:00:00,107.05,107.54,106.65,107.43,74347.0,82.2066,82.5829,81.8995,82.4984,74347.0
2018-01-30 10:30:00,107.48,107.7,107.16,107.36,55596.0,82.5368,82.7058,82.2911,82.4447,55596.0
2018-01-30 11:00:00,107.42,107.5,106.53,106.53,52753.0,82.4908,82.5522,81.8073,81.8073,52753.0
2018-01-30 11:30:00,106.54,107.08,106.53,106.99,43324.0,81.815,82.2297,81.8073,82.1606,43324.0
2018-01-30 12:00:00,107.04,107.4,107.01,107.35,38733.0,82.1989,82.4754,82.1759,82.437,38733.0
2018-01-30 12:30:00,107.36,107.5,107.26,107.29,32882.0,82.4447,82.5522,82.3679,82.3909,32882.0
2018-01-30 13:00:00,107.28,107.28,107.0,107.03,57239.0,82.3833,82.3833,82.1682,82.1913,57239.0
2018-01-30 13:30:00,107.06,107.16,106.85,107.04,33579.0,82.2143,82.2911,82.053,82.1989,33579.0
2018-01-30 14:00:00,107.06,107.28,107.0,107.18,54099.0,82.2143,82.3833,82.1682,82.3065,54099.0
2018-01-30 14:30:00,107.19,107.19,106.56,106.67,59208.0,82.3141,82.3141,81.8303,81.9148,59208.0
2018-01-30 15:00:00,106.67,106.91,106.59,106.86,159140.0,81.9148,82.0991,81.8534,82.0607,159140.0
2018-01-30 15:30:00,106.85,106.92,106.56,106.58,290500.0,82.053,82.1068,81.8303,81.8457,290500.0
2018-01-31 09:30:00,106.75,108.48,106.75,107.91,96517.0,81.9763,83.3048,81.9763,82.867,96517.0
2018-01-31 10:00:00,108.07,110.03,108.06,110.02,104989.0,82.9899,84.4951,82.9822,84.4874,104989.0
2018-01-31 10:30:00,110.0,110.18,109.9,110.14,155962.0,84.472,84.6102,84.3952,84.5795,155962.0
2018-01-31 11:00:00,110.13,110.34,109.98,110.3,61615.0,84.5718,84.7331,84.4567,84.7024,61615.0
2018-01-31 11:30:00,110.28,110.8,110.28,110.74,71949.0,84.687,85.0864,84.687,85.0403,71949.0
2018-01-31 12:00:00,110.77,111.09,110.52,111.05,104209.0,85.0633,85.3091,84.8713,85.2783,104209.0
2018-01-31 12:30:00,111.08,111.24,110.96,111.19,147154.0,85.3014,85.4242,85.2092,85.3858,147154.0
2018-01-31 13:00:00,111.23,111.87,111.12,111.54,66219.0,85.4166,85.908,85.3321,85.6546,66219.0
2018-01-31 13:30:00,111.52,111.52,110.93,111.04,146339.0,85.6393,85.6393,85.1862,85.2707,146339.0
2018-01-31 14:00:00,111.02,111.3,110.92,110.98,209276.0,85.2553,85.4703,85.1785,85.2246,209276.0
2018-01-31 14:30:00,110.98,111.34,110.9,111.04,104948.0,85.2246,85.501,85.1631,85.2707,104948.0
2018-01-31 15:00:00,110.99,111.48,110.88,111.41,154440.0,85.2323,85.6085,85.1478,85.5548,154440.0
2018-01-31 15:30:00,111.41,112.07,111.35,111.93,331451.0,85.5548,86.0616,85.5087,85.9541,331451.0
2018-02-01 09:30:00,111.96,112.23,111.05,111.33,83823.0,85.9772,86.1845,85.2783,85.4934,83823.0
2018-02-01 10:00:00,111.28,111.58,110.62,110.62,50258.0,85.455,85.6853,84.9481,84.9481,50258.0
2018-02-01 10:30:00,110.67,110.92,109.6,109.89,96711.0,84.9865,85.1785,84.1648,84.3875,96711.0
2018-02-01 11:00:00,109.95,110.04,109.5,109.6,113042.0,84.4336,84.5027,84.0881,84.1648,113042.0
2018-02-01 11:30:00,109.55,110.23,109.33,109.99,72967.0,84.1264,84.6486,83.9575,84.4643,72967.0
2018-02-01 12:00:00,109.97,110.1,109.55,109.7,44781.0,84.449,84.5488,84.1264,84.2416,44781.0
2018-02-01 12:30:00,109.74,109.79,109.52,109.73,48776.0,84.2724,84.3107,84.1034,84.2647,48776.0
2018-02-01 13:00:00,109.73,109.97,109.61,109.87,54492.0,84.2647,84.449,84.1725,84.3722,54492.0
2018-02-01 13:30:00,109.87,109.97,109.78,109.9,63139.0,84.3722,84.449,84.3031,84.3952,63139.0
2018-02-01 14:00:00,109.87,109.89,108.91,109.32,73297.0,84.3722,84.3875,83.635,83.9498,73297.0
2018-02-01 14:30:00,109.29,109.3,108.87,108.88,116151.0,83.9268,83.9345,83.6043,83.6119,116151.0
2018-02-01 15:00:00,108.86,108.91,108.03,108.09,104109.0,83.5966,83.635,82.9592,83.0053,104109.0
2018-02-01 15:30:00,108.08,108.11,107.45,108.0,447313.0,82.9976,83.0206,82.5138,82.9362,447313.0
2018-02-02 09:30:00,106.72,107.42,105.4,107.2,103288.0,81.9532,82.4908,80.9395,82.3218,103288.0
2018-02-02 10:00:00,107.18,107.65,106.37,106.44,98315.0,82.3065,82.6674,81.6844,81.7382,98315.0
2018-02-02 10:30:00,106.43,106.9,106.3,106.36,73267.0,81.7305,82.0914,81.6307,81.6768,73267.0
2018-02-02 11:00:00,106.38,106.64,106.32,106.61,74801.0,81.6921,81.8918,81.646,81.8687,74801.0
2018-02-02 11:30:00,106.57,107.15,106.44,107.11,91166.0,81.838,82.2834,81.7382,82.2527,91166.0
2018-02-02 12:00:00,107.12,107.99,107.12,107.86,76696.0,82.2604,82.9285,82.2604,82.8286,76696.0
2018-02-02 12:30:00,107.87,107.88,107.05,107.11,57433.0,82.8363,82.844,82.2066,82.2527,57433.0
2018-02-02 13:00:00,107.08,107.13,106.8,107.01,40355.0,82.2297,82.2681,82.0146,82.1759,40355.0
2018-02-02 13:30:00,107.02,107.11,106.67,106.94,53114.0,82.1836,82.2527,81.9148,82.1222,53114.0
2018-02-02 14:00:00,106.89,107.15,106.74,107.1,60961.0,82.0838,82.2834,81.9686,82.245,60961.0
2018-02-02 14:30:00,107.09,107.26,106.96,107.1,123343.0,82.2373,82.3679,82.1375,82.245,123343.0
2018-02-02 15:00:00,107.07,107.17,107.02,107.16,143129.0,82.222,82.2988,82.1836,82.2911,143129.0
2018-02-02 15:30:00,107.16,108.03,107.04,107.71,184173.0,82.2911,82.9592,82.1989,82.7135,184173.0
2018-02-05 09:30:00,107.25,108.91,107.21,108.29,103548.0,82.3602,83.635,82.3295,83.1589,103548.0
2018-02-05 10:00:00,108.16,108.32,107.42,107.83,86326.0,83.059,83.1819,82.4908,82.8056,86326.0
2018-02-05 10:30:00,107.93,108.23,107.42,107.62,88452.0,82.8824,83.1128,82.4908,82.6443,88452.0
2018-02-05 11:00:00,107.66,107.8,107.39,107.68,85511.0,82.6751,82.7826,82.4677,82.6904,85511.0
2018-02-05 11:30:00,107.65,107.79,107.36,107.53,59496.0,82.6674,82.7749,82.4447,82.5752,59496.0
2018-02-05 12:00:00,107.47,107.75,107.42,107.49,64872.0,82.5292,82.7442,82.4908,82.5445,64872.0
2018-02-05 12:30:00,107.46,107.65,107.17,107.24,72567.0,82.5215,82.6674,82.2988,82.3525,72567.0
2018-02-05 13:00:00,107.24,107.25,106.56,106.57,74831.0,82.3525,82.3602,81.8303,81.838,74831.0
2018-02-05 13:30:00,106.54,106.63,106.19,106.48,74758.0,81.815,81.8841,81.5462,81.7689,74758.0
2018-02-05 14:00:00,106.46,106.59,105.96,106.1,102882.0,81.7536,81.8534,81.3696,81.4771,102882.0
2018-02-05 14:30:00,106.11,106.25,105.2,105.41,96149.0,81.4848,81.5923,80.786,80.9472,96149.0
2018-02-05 15:00:00,105.38,106.04,104.57,106.04,142689.0,80.9242,81.431,80.3022,81.431,142689.0
2018-02-05 15:30:00,105.98,106.1,104.33,104.39,312799.0,81.3849,81.4771,80.1179,80.1639,312799.0
2018-02-06 09:30:00,103.63,103.95,101.1,103.55,245596.0,79.5803,79.8261,77.6375,79.5189,245596.0
2018-02-06 10:00:00,103.55,105.08,103.54,103.96,104135.0,79.5189,80.6938,79.5112,79.8337,104135.0
2018-02-06 10:30:00,103.88,104.3,103.09,103.83,94714.0,79.7723,80.0948,79.1656,79.7339,94714.0
2018-02-06 11:00:00,103.83,103.96,103.26,103.65,94156.0,79.7339,79.8337,79.2962,79.5957,94156.0
2018-02-06 11:30:00,103.58,103.73,103.16,103.51,58892.0,79.5419,79.6571,79.2194,79.4882,58892.0
2018-02-06 12:00:00,103.55,103.74,103.44,103.68,72560.0,79.5189,79.6648,79.4344,79.6187,72560.0
2018-02-06 12:30:00,103.72,104.21,103.57,103.82,46258.0,79.6494,80.0257,79.5342,79.7262,46258.0
2018-02-06 13:00:00,103.8,103.8,103.46,103.57,118855.0,79.7109,79.7109,79.4498,79.5342,118855.0
2018-02-06 13:30:00,103.56,103.66,102.95,103.0,71452.0,79.5266,79.6034,79.0581,79.0965,71452.0
2018-02-06 14:00:00,103.0,103.06,102.55,102.7,63153.0,79.0965,79.1426,78.751,78.8661,63153.0
2018-02-06 14:30:00,102.68,104.28,102.46,104.18,111730.0,78.8508,80.0795,78.6818,80.0027,111730.0
2018-02-06 15:00:00,104.1,104.5,103.49,104.36,93941.0,79.9412,80.2484,79.4728,80.1409,93941.0
2018-02-06 15:30:00,104.31,104.99,104.12,104.57,264397.0,80.1025,80.6247,79.9566,80.3022,264397.0
2018-02-07 09:30:00,104.23,106.09,103.91,105.6,87470.0,80.0411,81.4694,79.7953,81.0931,87470.0
2018-02-07 10:00:00,105.68,106.7,105.44,105.87,56241.0,81.1546,81.9379,80.9703,81.3005,56241.0
2018-02-07 10:30:00,105.83,106.28,105.46,106.27,49353.0,81.2698,81.6153,80.9856,81.6076,49353.0
2018-02-07 11:00:00,106.31,106.54,105.79,105.94,30552.0,81.6384,81.815,81.239,81.3542,30552.0
2018-02-07 11:30:00,105.96,106.28,105.87,106.1,32152.0,81.3696,81.6153,81.3005,81.4771,32152.0
2018-02-07 12:00:00,106.0,106.34,105.82,106.03,78639.0,81.4003,81.6614,81.2621,81.4233,78639.0
2018-02-07 12:30:00,106.07,106.16,105.88,106.01,49409.0,81.4541,81.5232,81.3082,81.408,49409.0
2018-02-07 13:00:00,106.06,106.15,105.13,105.35,49507.0,81.4464,81.5155,80.7322,80.9012,49507.0
2018-02-07 13:30:00,105.41,105.6,104.88,104.91,86366.0,80.9472,81.0931,80.5402,80.5633,86366.0
2018-02-07 14:00:00,104.9,104.95,104.45,104.84,37901.0,80.5556,80.594,80.21,80.5095,37901.0
2018-02-07 14:30:00,104.77,104.85,104.34,104.63,42268.0,80.4558,80.5172,80.1255,80.3482,42268.0
2018-02-07 15:00:00,104.63,104.92,104.57,104.8,41724.0,80.3482,80.5709,80.3022,80.4788,41724.0
2018-02-07 15:30:00,104.77,104.93,104.09,104.18,276564.0,80.4558,80.5786,79.9336,80.0027,276564.0
2018-02-08 09:30:00,104.17,104.49,102.4,102.55,116477.0,79.995,80.2407,78.6358,78.751,116477.0
2018-02-08 10:00:00,102.54,102.61,101.66,102.1,131919.0,78.7433,78.797,78.0675,78.4054,131919.0
2018-02-08 10:30:00,102.04,102.5,100.75,102.04,165309.0,78.3593,78.7126,77.3687,78.3593,165309.0
2018-02-08 11:00:00,102.04,103.99,101.98,103.89,162043.0,78.3593,79.8568,78.3132,79.78,162043.0
2018-02-08 11:30:00,103.88,104.07,102.86,102.87,67223.0,79.7723,79.9182,78.989,78.9967,67223.0
2018-02-08 12:00:00,102.84,103.26,102.38,102.57,52582.0,78.9737,79.2962,78.6204,78.7663,52582.0
2018-02-08 12:30:00,102.57,102.77,101.92,102.58,73434.0,78.7663,78.9199,78.2672,78.774,73434.0
2018-02-08 13:00:00,102.57,102.62,101.71,101.78,83209.0,78.7663,78.8047,78.1059,78.1597,83209.0
2018-02-08 13:30:00,101.68,101.9,100.83,101.29,95097.0,78.0829,78.2518,77.4301,77.7834,95097.0
2018-02-08 14:00:00,101.26,101.28,100.78,100.87,86622.0,77.7603,77.7757,77.3917,77.4608,86622.0
2018-02-08 14:30:00,100.82,100.96,100.56,100.7,94349.0,77.4224,77.53,77.2228,77.3303,94349.0
2018-02-08 15:00:00,100.7,101.0,100.32,100.58,84482.0,77.3303,77.5607,77.0385,77.2381,84482.0
2018-02-08 15:30:00,100.53,100.59,98.91,98.95,243704.0,77.1997,77.2458,75.9557,75.9864,243704.0
2018-02-09 09:30:00,99.5,100.66,98.56,100.53,209623.0,76.4088,77.2996,75.6869,77.1997,209623.0
2018-02-09 10:00:00,100.65,101.43,100.45,100.91,111499.0,77.2919,77.8909,77.1383,77.4916,111499.0
2018-02-09 10:30:00,100.84,101.02,99.62,100.47,81007.0,77.4378,77.576,76.5009,77.1537,81007.0
2018-02-09 11:00:00,100.41,100.98,100.4,100.74,39173.0,77.1076,77.5453,77.0999,77.361,39173.0
2018-02-09 11:30:00,100.77,100.98,100.22,100.27,58610.0,77.384,77.5453,76.9617,77.0001,58610.0
2018-02-09 12:00:00,100.28,100.29,99.38,99.38,89649.0,77.0078,77.0154,76.3166,76.3166,89649.0
2018-02-09 12:30:00,99.44,99.6,99.11,99.44,80437.0,76.3627,76.4856,76.1093,76.3627,80437.0
2018-02-09 13:00:00,99.4,99.4,98.54,98.99,95236.0,76.332,76.332,75.6716,76.0171,95236.0
2018-02-09 13:30:00,98.98,99.31,98.28,98.95,80247.0,76.0095,76.2629,75.4719,75.9864,80247.0
2018-02-09 14:00:00,98.89,101.08,98.83,100.6,127808.0,75.9403,77.6221,75.8943,77.2535,127808.0
2018-02-09 14:30:00,100.66,100.89,100.1,100.1,83692.0,77.2996,77.4762,76.8695,76.8695,83692.0
2018-02-09 15:00:00,100.1,100.62,99.56,100.44,77905.0,76.8695,77.2689,76.4549,77.1306,77905.0
2018-02-09 15:30:00,100.46,102.92,100.43,102.22,329409.0,77.146,79.0351,77.1229,78.4975,329409.0
2018-02-12 09:30:00,102.81,103.13,101.1,101.34,137016.0,78.9506,79.1964,77.6375,77.8218,137016.0
2018-02-12 10:00:00,101.29,102.05,100.76,101.41,126248.0,77.7834,78.367,77.3764,77.8755,126248.0
2018-02-12 10:30:00,101.46,101.82,101.08,101.33,91370.0,77.9139,78.1904,77.6221,77.8141,91370.0
2018-02-12 11:00:00,101.42,101.5,100.0,100.51,96824.0,77.8832,77.9446,76.7927,77.1844,96824.0
2018-02-12 11:30:00,100.56,101.55,100.21,101.46,81757.0,77.2228,77.983,76.954,77.9139,81757.0
2018-02-12 12:00:00,101.47,103.01,101.42,102.8,56520.0,77.9216,79.1042,77.8832,78.9429,56520.0
2018-02-12 12:30:00,102.8,103.35,102.75,103.24,85072.0,78.9429,79.3653,78.9045,79.2808,85072.0
2018-02-12 13:00:00,103.29,103.4,103.08,103.23,75766.0,79.3192,79.4037,79.158,79.2731,75766.0
2018-02-12 13:30:00,103.25,103.6,103.0,103.48,50800.0,79.2885,79.5573,79.0965,79.4651,50800.0
2018-02-12 14:00:00,103.51,104.01,103.35,104.01,78226.0,79.4882,79.8721,79.3653,79.8721,78226.0
2018-02-12 14:30:00,104.03,104.24,103.78,104.06,104592.0,79.8875,80.0488,79.6955,79.9105,104592.0
2018-02-12 15:00:00,104.1,104.52,104.05,104.23,104962.0,79.9412,80.2638,79.9028,80.0411,104962.0
2018-02-12 15:30:00,104.24,105.07,103.86,105.05,550529.0,80.0488,80.6861,79.7569,80.6708,550529.0
2018-02-13 09:30:00,104.83,105.48,104.34,104.68,126127.0,80.5018,81.001,80.1255,80.3866,126127.0
2018-02-13 10:00:00,104.71,105.2,104.51,104.93,71987.0,80.4097,80.786,80.2561,80.5786,71987.0
2018-02-13 10:30:00,104.98,105.57,104.71,105.03,65797.0,80.617,81.0701,80.4097,80.6554,65797.0
2018-02-13 11:00:00,105.0,105.03,103.97,103.97,45743.0,80.6324,80.6554,79.8414,79.8414,45743.0
2018-02-13 11:30:00,103.98,104.11,103.34,103.64,55013.0,79.8491,79.9489,79.3576,79.588,55013.0
2018-02-13 12:00:00,103.66,104.03,103.52,104.02,36744.0,79.6034,79.8875,79.4958,79.8798,36744.0
2018-02-13 12:30:00,104.01,104.39,104.0,104.35,39042.0,79.8721,80.1639,79.8644,80.1332,39042.0
2018-02-13 13:00:00,104.34,104.9,104.28,104.76,43802.0,80.1255,80.5556,80.0795,80.4481,43802.0
2018-02-13 13:30:00,104.76,105.09,104.69,104.81,38359.0,80.4481,80.7015,80.3943,80.4865,38359.0
2018-02-13 14:00:00,104.8,105.2,104.8,104.95,36818.0,80.4788,80.786,80.4788,80.594,36818.0
2018-02-13 14:30:00,104.96,105.17,104.78,105.01,44745.0,80.6017,80.7629,80.4634,80.6401,44745.0
2018-02-13 15:00:00,105.03,105.06,104.43,104.72,172776.0,80.6554,80.6785,80.1947,80.4174,172776.0
2018-02-13 15:30:00,104.71,105.6,104.62,105.14,334740.0,80.4097,81.0931,80.3406,80.7399,334740.0
2018-02-14 09:30:00,104.89,104.89,103.39,103.85,194557.0,80.5479,80.5479,79.396,79.7493,194557.0
2018-02-14 10:00:00,103.94,104.78,103.79,104.58,75665.0,79.8184,80.4634,79.7032,80.3098,75665.0
2018-02-14 10:30:00,104.66,104.73,103.9,103.9,60305.0,80.3713,80.425,79.7877,79.7877,60305.0
2018-02-14 11:00:00,103.97,103.97,103.1,103.35,42161.0,79.8414,79.8414,79.1733,79.3653,42161.0
2018-02-14 11:30:00,103.39,103.66,103.09,103.57,108356.0,79.396,79.6034,79.1656,79.5342,108356.0
2018-02-14 12:00:00,103.54,103.96,103.53,103.71,58225.0,79.5112,79.8337,79.5035,79.6418,58225.0
2018-02-14 12:30:00,103.64,103.89,103.6,103.89,31811.0,79.588,79.78,79.5573,79.78,31811.0
2018-02-14 13:00:00,103.86,104.27,103.55,103.97,53936.0,79.7569,80.0718,79.5189,79.8414,53936.0
2018-02-14 13:30:00,103.96,104.43,103.96,104.19,33271.0,79.8337,80.1947,79.8337,80.0104,33271.0
2018-02-14 14:00:00,104.22,104.38,103.91,103.95,66274.0,80.0334,80.1563,79.7953,79.8261,66274.0
2018-02-14 14:30:00,103.95,104.27,103.88,104.22,66533.0,79.8261,80.0718,79.7723,80.0334,66533.0
2018-02-14 15:00:00,104.16,104.67,104.16,104.22,88338.0,79.9873,80.379,79.9873,80.0334,88338.0
2018-02-14 15:30:00,104.24,105.57,104.24,105.29,329218.0,80.0488,81.0701,80.0488,80.8551,329218.0
2018-02-15 09:30:00,105.44,105.44,103.4,103.42,131019.0,80.9703,80.9703,79.4037,79.4191,131019.0
2018-02-15 10:00:00,103.41,104.33,103.31,103.78,341009.0,79.4114,80.1179,79.3346,79.6955,341009.0
2018-02-15 10:30:00,103.71,104.3,103.58,103.58,79795.0,79.6418,80.0948,79.5419,79.5419,79795.0
2018-02-15 11:00:00,103.55,103.96,103.08,103.25,72598.0,79.5189,79.8337,79.158,79.2885,72598.0
2018-02-15 11:30:00,103.29,103.89,103.18,103.62,151566.0,79.3192,79.78,79.2347,79.5726,151566.0
2018-02-15 12:00:00,103.62,104.11,103.57,104.05,127741.0,79.5726,79.9489,79.5342,79.9028,127741.0
2018-02-15 12:30:00,104.09,104.86,104.03,104.48,59240.0,79.9336,80.5249,79.8875,80.2331,59240.0
2018-02-15 13:00:00,104.48,105.11,104.47,104.72,114445.0,80.2331,80.7168,80.2254,80.4174,114445.0
2018-02-15 13:30:00,104.67,104.85,104.47,104.85,65895.0,80.379,80.5172,80.2254,80.5172,65895.0
2018-02-15 14:00:00,104.9,105.24,104.59,105.01,78569.0,80.5556,80.8167,80.3175,80.6401,78569.0
2018-02-15 14:30:00,104.99,105.32,104.83,105.2,110988.0,80.6247,80.8781,80.5018,80.786,110988.0
2018-02-15 15:00:00,105.14,105.78,104.98,105.45,150609.0,80.7399,81.2314,80.617,80.9779,150609.0
2018-02-15 15:30:00,105.42,105.73,104.9,105.46,387127.0,80.9549,81.193,80.5556,80.9856,387127.0
2018-02-16 09:30:00,102.31,105.35,102.0,102.84,307427.0,78.5667,80.9012,78.3286,78.9737,307427.0
2018-02-16 10:00:00,103.14,103.53,101.98,102.61,145235.0,79.204,79.5035,78.3132,78.797,145235.0
2018-02-16 10:30:00,102.66,103.49,102.63,103.3,93961.0,78.8354,79.4728,78.8124,79.3269,93961.0
2018-02-16 11:00:00,103.23,104.09,102.18,102.74,222855.0,79.2731,79.9336,78.4668,78.8969,222855.0
2018-02-16 11:30:00,102.74,102.96,101.82,101.82,115633.0,78.8969,79.0658,78.1904,78.1904,115633.0
2018-02-16 12:00:00,101.84,102.05,101.18,101.84,98907.0,78.2057,78.367,77.6989,78.2057,98907.0
2018-02-16 12:30:00,101.83,101.93,101.34,101.83,98161.0,78.198,78.2748,77.8218,78.198,98161.0
2018-02-16 13:00:00,101.87,102.86,101.71,102.24,108532.0,78.2288,78.989,78.1059,78.5129,108532.0
2018-02-16 13:30:00,102.28,103.08,102.16,102.88,68287.0,78.5436,79.158,78.4515,79.0044,68287.0
2018-02-16 14:00:00,102.81,102.88,102.27,102.33,63520.0,78.9506,79.0044,78.5359,78.582,63520.0
2018-02-16 14:30:00,102.44,102.93,102.3,102.64,64997.0,78.6665,79.0428,78.559,78.8201,64997.0
2018-02-16 15:00:00,102.64,102.93,102.4,102.59,103492.0,78.8201,79.0428,78.6358,78.7817,103492.0
2018-02-16 15:30:00,102.6,102.81,102.18,102.2,321737.0,78.7894,78.9506,78.4668,78.4822,321737.0
2018-02-20 09:30:00,101.41,102.43,101.01,101.93,130083.0,77.8755,78.6588,77.5683,78.2748,130083.0
2018-02-20 10:00:00,101.89,102.09,101.51,101.59,97297.0,78.2441,78.3977,77.9523,78.0137,97297.0
2018-02-20 10:30:00,101.55,101.87,101.28,101.84,70567.0,77.983,78.2288,77.7757,78.2057,70567.0
2018-02-20 11:00:00,101.84,102.05,101.24,101.62,62511.0,78.2057,78.367,77.745,78.0368,62511.0
2018-02-20 11:30:00,101.61,101.89,101.07,101.34,46360.0,78.0291,78.2441,77.6144,77.8218,46360.0
2018-02-20 12:00:00,101.32,101.81,101.21,101.46,42064.0,77.8064,78.1827,77.7219,77.9139,42064.0
2018-02-20 12:30:00,101.42,101.53,101.15,101.31,69949.0,77.8832,77.9677,77.6759,77.7987,69949.0
2018-02-20 13:00:00,101.23,101.31,100.51,100.58,72624.0,77.7373,77.7987,77.1844,77.2381,72624.0
2018-02-20 13:30:00,100.51,100.94,100.48,100.53,68469.0,77.1844,77.5146,77.1613,77.1997,68469.0
2018-02-20 14:00:00,100.56,100.68,100.15,100.33,104801.0,77.2228,77.3149,76.9079,77.0462,104801.0
2018-02-20 14:30:00,100.3,100.33,99.78,100.0,109571.0,77.0231,77.0462,76.6238,76.7927,109571.0
2018-02-20 15:00:00,100.0,100.25,99.8,100.0,108955.0,76.7927,76.9847,76.6392,76.7927,108955.0
2018-02-20 15:30:00,100.02,100.09,99.37,99.57,328689.0,76.8081,76.8619,76.3089,76.4625,328689.0
2018-02-21 09:30:00,99.55,99.55,97.82,98.41,368933.0,76.4472,76.4472,75.1187,75.5717,368933.0
2018-02-21 10:00:00,98.41,98.48,97.49,97.84,249040.0,75.5717,75.6255,74.8652,75.134,249040.0
2018-02-21 10:30:00,97.78,98.57,97.71,98.42,146018.0,75.0879,75.6946,75.0342,75.5794,146018.0
2018-02-21 11:00:00,98.45,98.55,97.04,97.39,188481.0,75.6025,75.6792,74.5197,74.7884,188481.0
2018-02-21 11:30:00,97.42,98.56,97.35,98.38,166166.0,74.8115,75.6869,74.7577,75.5487,166166.0
2018-02-21 12:00:00,98.34,98.68,97.95,98.34,130875.0,75.518,75.7791,75.2185,75.518,130875.0
2018-02-21 12:30:00,98.33,98.36,97.95,98.03,138842.0,75.5103,75.5333,75.2185,75.2799,138842.0
2018-02-21 13:00:00,98.01,98.37,97.87,98.15,97020.0,75.2646,75.541,75.1571,75.3721,97020.0
2018-02-21 13:30:00,98.19,98.51,98.15,98.37,42886.0,75.4028,75.6485,75.3721,75.541,42886.0
2018-02-21 14:00:00,98.37,99.33,98.31,98.5,71714.0,75.541,76.2782,75.4949,75.6408,71714.0
2018-02-21 14:30:00,98.6,99.29,98.31,98.4,181000.0,75.7176,76.2475,75.4949,75.5641,181000.0
2018-02-21 15:00:00,98.37,98.59,97.84,98.49,163897.0,75.541,75.71,75.134,75.6332,163897.0
2018-02-21 15:30:00,98.46,98.61,97.9,97.92,357280.0,75.6101,75.7253,75.1801,75.1955,357280.0
2018-02-22 09:30:00,98.01,98.89,98.01,98.6,228182.0,75.2646,75.9403,75.2646,75.7176,228182.0
2018-02-22 10:00:00,98.62,99.28,98.28,98.73,123922.0,75.733,76.2398,75.4719,75.8175,123922.0
2018-02-22 10:30:00,98.75,99.48,98.55,99.43,82725.0,75.8328,76.3934,75.6792,76.355,82725.0
2018-02-22 11:00:00,99.48,101.0,99.31,100.89,202651.0,76.3934,77.5607,76.2629,77.4762,202651.0
2018-02-22 11:30:00,100.87,100.9,100.47,100.68,123019.0,77.4608,77.4839,77.1537,77.3149,123019.0
2018-02-22 12:00:00,100.7,101.0,100.51,100.62,63513.0,77.3303,77.5607,77.1844,77.2689,63513.0
2018-02-22 12:30:00,100.57,101.12,100.54,100.97,53912.0,77.2305,77.6528,77.2074,77.5376,53912.0
2018-02-22 13:00:00,100.98,101.25,100.45,100.68,56178.0,77.5453,77.7526,77.1383,77.3149,56178.0
2018-02-22 13:30:00,100.65,100.75,100.26,100.35,106071.0,77.2919,77.3687,76.9924,77.0615,106071.0
2018-02-22 14:00:00,100.41,100.83,100.25,100.82,54580.0,77.1076,77.4301,76.9847,77.4224,54580.0
2018-02-22 14:30:00,100.8,100.82,100.4,100.53,95772.0,77.4071,77.4224,77.0999,77.1997,95772.0
2018-02-22 15:00:00,100.52,101.21,100.42,101.07,136528.0,77.1921,77.7219,77.1153,77.6144,136528.0
2018-02-22 15:30:00,101.1,101.15,100.34,100.79,325916.0,77.6375,77.6759,77.0538,77.3994,325916.0
2018-02-23 09:30:00,101.25,101.41,100.25,101.1,68440.0,77.7526,77.8755,76.9847,77.6375,68440.0
2018-02-23 10:00:00,101.11,101.82,100.91,101.51,79085.0,77.6451,78.1904,77.4916,77.9523,79085.0
2018-02-23 10:30:00,101.45,102.5,101.45,102.49,142675.0,77.9062,78.7126,77.9062,78.7049,142675.0
2018-02-23 11:00:00,102.44,102.61,102.07,102.38,93640.0,78.6665,78.797,78.3823,78.6204,93640.0
2018-02-23 11:30:00,102.39,102.75,102.39,102.71,51625.0,78.6281,78.9045,78.6281,78.8738,51625.0
2018-02-23 12:00:00,102.69,102.73,101.99,101.99,46308.0,78.8585,78.8892,78.3209,78.3209,46308.0
2018-02-23 12:30:00,102.02,102.43,101.96,102.33,24302.0,78.344,78.6588,78.2979,78.582,24302.0
2018-02-23 13:00:00,102.36,102.43,102.18,102.39,24934.0,78.605,78.6588,78.4668,78.6281,24934.0
2018-02-23 13:30:00,102.43,102.75,102.29,102.74,50024.0,78.6588,78.9045,78.5513,78.8969,50024.0
2018-02-23 14:00:00,102.75,102.77,102.32,102.53,45688.0,78.9045,78.9199,78.5743,78.7356,45688.0
2018-02-23 14:30:00,102.57,102.57,101.91,101.92,68288.0,78.7663,78.7663,78.2595,78.2672,68288.0
2018-02-23 15:00:00,101.94,102.03,101.49,101.8,141682.0,78.2825,78.3516,77.937,78.175,141682.0
2018-02-23 15:30:00,101.82,102.2,101.68,102.18,218580.0,78.1904,78.4822,78.0829,78.4668,218580.0
2018-02-26 09:30:00,102.49,102.93,101.75,102.56,108063.0,78.7049,79.0428,78.1366,78.7586,108063.0
2018-02-26 10:00:00,102.61,102.76,102.24,102.44,90708.0,78.797,78.9122,78.5129,78.6665,90708.0
2018-02-26 10:30:00,102.34,102.42,101.78,101.91,68049.0,78.5897,78.6511,78.1597,78.2595,68049.0
2018-02-26 11:00:00,101.88,102.28,101.88,102.14,58577.0,78.2364,78.5436,78.2364,78.4361,58577.0
2018-02-26 11:30:00,102.16,102.89,102.16,102.33,56860.0,78.4515,79.0121,78.4515,78.582,56860.0
2018-02-26 12:00:00,102.35,102.71,102.17,102.61,39074.0,78.5974,78.8738,78.4591,78.797,39074.0
2018-02-26 12:30:00,102.67,102.68,102.01,102.27,45547.0,78.8431,78.8508,78.3363,78.5359,45547.0
2018-02-26 13:00:00,102.31,102.38,102.03,102.2,32177.0,78.5667,78.6204,78.3516,78.4822,32177.0
2018-02-26 13:30:00,102.18,102.18,101.45,101.54,55991.0,78.4668,78.4668,77.9062,77.9753,55991.0
2018-02-26 14:00:00,101.54,101.91,101.31,101.4,42288.0,77.9753,78.2595,77.7987,77.8678,42288.0
2018-02-26 14:30:00,101.43,101.83,101.2,101.5,73559.0,77.8909,78.198,77.7143,77.9446,73559.0
2018-02-26 15:00:00,101.47,101.59,101.25,101.38,71332.0,77.9216,78.0137,77.7526,77.8525,71332.0
2018-02-26 15:30:00,101.39,101.61,101.06,101.59,202501.0,77.8602,78.0291,77.6067,78.0137,202501.0
2018-02-27 09:30:00,101.59,101.64,100.79,101.1,61315.0,78.0137,78.0521,77.3994,77.6375,61315.0
2018-02-27 10:00:00,101.04,102.12,101.01,102.0,68634.0,77.5914,78.4207,77.5683,78.3286,68634.0
2018-02-27 10:30:00,102.05,102.35,101.1,101.44,196456.0,78.367,78.5974,77.6375,77.8986,196456.0
2018-02-27 11:00:00,101.34,101.65,101.11,101.4,136105.0,77.8218,78.0598,77.6451,77.8678,136105.0
2018-02-27 11:30:00,101.4,101.71,101.08,101.62,123896.0,77.8678,78.1059,77.6221,78.0368,123896.0
2018-02-27 12:00:00,101.59,101.84,101.06,101.32,85876.0,78.0137,78.2057,77.6067,77.8064,85876.0
2018-02-27 12:30:00,101.36,101.6,100.61,100.8,83614.0,77.8371,78.0214,77.2612,77.4071,83614.0
2018-02-27 13:00:00,100.81,100.81,100.3,100.35,70475.0,77.4148,77.4148,77.0231,77.0615,70475.0
2018-02-27 13:30:00,100.35,100.37,99.58,99.86,115454.0,77.0615,77.0769,76.4702,76.6852,115454.0
2018-02-27 14:00:00,99.89,99.94,99.55,99.76,88275.0,76.7083,76.7467,76.4472,76.6084,88275.0
2018-02-27 14:30:00,99.73,99.96,99.5,99.85,109286.0,76.5854,76.762,76.4088,76.6776,109286.0
2018-02-27 15:00:00,99.8,99.87,99.33,99.42,116202.0,76.6392,76.6929,76.2782,76.3473,116202.0
2018-02-27 15:30:00,99.42,100.31,99.27,100.3,557885.0,76.3473,77.0308,76.2322,77.0231,557885.0
2018-02-28 09:30:00,100.91,101.27,100.24,100.68,75598.0,77.4916,77.768,76.977,77.3149,75598.0
2018-02-28 10:00:00,100.75,100.89,99.85,100.07,34206.0,77.3687,77.4762,76.6776,76.8465,34206.0
2018-02-28 10:30:00,100.16,100.17,99.63,99.81,26442.0,76.9156,76.9233,76.5086,76.6468,26442.0
2018-02-28 11:00:00,99.85,100.03,99.72,99.87,41356.0,76.6776,76.8158,76.5777,76.6929,41356.0
2018-02-28 11:30:00,99.9,100.46,99.62,100.39,80230.0,76.7159,77.146,76.5009,77.0922,80230.0
2018-02-28 12:00:00,100.34,100.6,100.33,100.52,46004.0,77.0538,77.2535,77.0462,77.1921,46004.0
2018-02-28 12:30:00,100.52,101.01,100.48,100.88,56188.0,77.1921,77.5683,77.1613,77.4685,56188.0
2018-02-28 13:00:00,100.87,101.16,100.84,101.12,45271.0,77.4608,77.6835,77.4378,77.6528,45271.0
2018-02-28 13:30:00,101.06,101.29,100.93,101.25,33221.0,77.6067,77.7834,77.5069,77.7526,33221.0
2018-02-28 14:00:00,101.28,101.62,101.27,101.32,51875.0,77.7757,78.0368,77.768,77.8064,51875.0
2018-02-28 14:30:00,101.32,101.42,100.92,101.04,76496.0,77.8064,77.8832,77.4992,77.5914,76496.0
2018-02-28 15:00:00,101.0,101.1,100.67,100.76,132156.0,77.5607,77.6375,77.3073,77.3764,132156.0
2018-02-28 15:30:00,100.78,100.8,100.43,100.6,343712.0,77.3917,77.4071,77.1229,77.2535,343712.0
2018-03-01 09:30:00,100.05,100.35,99.55,99.89,98936.0,76.8311,77.0615,76.4472,76.7083,98936.0
2018-03-01 10:00:00,99.92,101.25,99.77,101.02,74664.0,76.7313,77.7526,76.6161,77.576,74664.0
2018-03-01 10:30:00,100.97,101.13,99.99,100.06,56116.0,77.5376,77.6605,76.7851,76.8388,56116.0
2018-03-01 11:00:00,100.04,100.2,99.43,99.61,30005.0,76.8235,76.9463,76.355,76.4932,30005.0
2018-03-01 11:30:00,99.61,99.95,99.46,99.87,29023.0,76.4932,76.7543,76.3781,76.6929,29023.0
2018-03-01 12:00:00,99.83,99.87,99.39,99.59,34903.0,76.6622,76.6929,76.3243,76.4779,34903.0
2018-03-01 12:30:00,99.61,99.62,99.23,99.3,23085.0,76.4932,76.5009,76.2014,76.2552,23085.0
2018-03-01 13:00:00,99.29,99.33,98.74,99.0,44560.0,76.2475,76.2782,75.8252,76.0248,44560.0
2018-03-01 13:30:00,98.97,99.12,98.43,98.63,39466.0,76.0018,76.117,75.5871,75.7407,39466.0
2018-03-01 14:00:00,98.67,98.91,98.48,98.9,74669.0,75.7714,75.9557,75.6255,75.948,74669.0
2018-03-01 14:30:00,98.91,99.02,98.6,98.75,55999.0,75.9557,76.0402,75.7176,75.8328,55999.0
2018-03-01 15:00:00,98.79,99.54,98.6,99.14,80532.0,75.8635,76.4395,75.7176,76.1323,80532.0
2018-03-01 15:30:00,99.1,99.23,98.81,98.91,249893.0,76.1016,76.2014,75.8789,75.9557,249893.0
2018-03-02 09:30:00,98.47,98.5,97.02,97.63,114798.0,75.6178,75.6408,74.5043,74.9728,114798.0
2018-03-02 10:00:00,97.64,98.35,97.64,98.03,62966.0,74.9804,75.5257,74.9804,75.2799,62966.0
2018-03-02 10:30:00,98.05,98.43,97.65,97.87,55886.0,75.2953,75.5871,74.9881,75.1571,55886.0
2018-03-02 11:00:00,97.87,97.92,97.17,97.49,90261.0,75.1571,75.1955,74.6195,74.8652,90261.0
2018-03-02 11:30:00,97.51,97.52,97.0,97.34,84099.0,74.8806,74.8883,74.489,74.7501,84099.0
2018-03-02 12:00:00,97.39,97.59,97.18,97.49,57873.0,74.7884,74.942,74.6272,74.8652,57873.0
2018-03-02 12:30:00,97.53,97.53,97.18,97.24,51299.0,74.896,74.896,74.6272,74.6733,51299.0
2018-03-02 13:00:00,97.22,97.3,96.56,96.95,56115.0,74.6579,74.7193,74.1511,74.4506,56115.0
2018-03-02 13:30:00,96.96,97.22,96.77,97.09,53849.0,74.4582,74.6579,74.3123,74.5581,53849.0
2018-03-02 14:00:00,97.11,98.03,97.09,98.0,62052.0,74.5734,75.2799,74.5581,75.2569,62052.0
2018-03-02 14:30:00,98.03,98.31,97.9,97.95,56772.0,75.2799,75.4949,75.1801,75.2185,56772.0
2018-03-02 15:00:00,97.96,97.96,97.6,97.85,70861.0,75.2262,75.2262,74.9497,75.1417,70861.0
2018-03-02 15:30:00,97.86,98.33,97.79,98.18,237488.0,75.1494,75.5103,75.0956,75.3951,237488.0
2018-03-05 09:30:00,97.54,99.35,97.47,99.18,76403.0,74.9036,76.2936,74.8499,76.163,76403.0
2018-03-05 10:00:00,99.3,99.45,98.65,98.9,60877.0,76.2552,76.3704,75.756,75.948,60877.0
2018-03-05 10:30:00,98.95,99.24,98.78,99.15,50435.0,75.9864,76.2091,75.8559,76.14,50435.0
2018-03-05 11:00:00,99.18,100.13,99.13,100.08,43789.0,76.163,76.8926,76.1246,76.8542,43789.0
2018-03-05 11:30:00,100.08,100.32,99.63,99.76,48379.0,76.8542,77.0385,76.5086,76.6084,48379.0
2018-03-05 12:00:00,99.8,100.17,99.77,100.01,42829.0,76.6392,76.9233,76.6161,76.8004,42829.0
2018-03-05 12:30:00,100.02,100.08,99.84,100.02,39158.0,76.8081,76.8542,76.6699,76.8081,39158.0
2018-03-05 13:00:00,100.02,100.19,99.84,100.13,34970.0,76.8081,76.9386,76.6699,76.8926,34970.0
2018-03-05 13:30:00,100.18,100.74,99.95,100.74,95583.0,76.931,77.361,76.7543,77.361,95583.0
2018-03-05 14:00:00,100.75,100.79,99.9,99.96,79463.0,77.3687,77.3994,76.7159,76.762,79463.0
2018-03-05 14:30:00,100.02,100.66,99.99,100.55,40134.0,76.8081,77.2996,76.7851,77.2151,40134.0
2018-03-05 15:00:00,100.6,100.79,100.16,100.18,66095.0,77.2535,77.3994,76.9156,76.931,66095.0
2018-03-05 15:30:00,100.16,100.65,100.06,100.36,145783.0,76.9156,77.2919,76.8388,77.0692,145783.0
2018-03-06 09:30:00,100.37,101.22,100.35,101.16,102394.0,77.0769,77.7296,77.0615,77.6835,102394.0
2018-03-06 10:00:00,101.13,101.13,100.17,100.92,45856.0,77.6605,77.6605,76.9233,77.4992,45856.0
2018-03-06 10:30:00,100.96,101.52,100.96,101.17,35825.0,77.53,77.96,77.53,77.6912,35825.0
2018-03-06 11:00:00,101.07,101.9,101.04,101.7,55915.0,77.6144,78.2518,77.5914,78.0982,55915.0
2018-03-06 11:30:00,101.72,101.83,101.05,101.15,62579.0,78.1136,78.198,77.5991,77.6759,62579.0
2018-03-06 12:00:00,101.09,101.28,100.85,100.93,24993.0,77.6298,77.7757,77.4455,77.5069,24993.0
2018-03-06 12:30:00,100.91,101.3,100.91,101.16,26491.0,77.4916,77.791,77.4916,77.6835,26491.0
2018-03-06 13:00:00,101.12,101.25,100.76,101.21,42344.0,77.6528,77.7526,77.3764,77.7219,42344.0
2018-03-06 13:30:00,101.24,101.25,100.79,100.94,30587.0,77.745,77.7526,77.3994,77.5146,30587.0
2018-03-06 14:00:00,100.93,101.46,100.92,101.21,33691.0,77.5069,77.9139,77.4992,77.7219,33691.0
2018-03-06 14:30:00,101.17,101.53,100.87,101.46,60301.0,77.6912,77.9677,77.4608,77.9139,60301.0
2018-03-06 15:00:00,101.37,101.68,101.1,101.68,64240.0,77.8448,78.0829,77.6375,78.0829,64240.0
2018-03-06 15:30:00,101.67,101.71,100.99,101.21,188383.0,78.0752,78.1059,77.553,77.7219,188383.0
2018-03-07 09:30:00,100.99,101.93,100.73,101.74,106678.0,77.553,78.2748,77.3533,78.1289,106678.0
2018-03-07 10:00:00,101.76,102.54,101.75,102.52,83110.0,78.1443,78.7433,78.1366,78.7279,83110.0
2018-03-07 10:30:00,102.5,103.29,102.49,103.0,238112.0,78.7126,79.3192,78.7049,79.0965,238112.0
2018-03-07 11:00:00,102.99,103.12,102.44,102.7,102329.0,79.0888,79.1887,78.6665,78.8661,102329.0
2018-03-07 11:30:00,102.69,102.84,102.62,102.74,69784.0,78.8585,78.9737,78.8047,78.8969,69784.0
2018-03-07 12:00:00,102.78,102.9,102.69,102.82,33347.0,78.9276,79.0197,78.8585,78.9583,33347.0
2018-03-07 12:30:00,102.8,103.05,102.67,102.87,40197.0,78.9429,79.1349,78.8431,78.9967,40197.0
2018-03-07 13:00:00,102.85,103.0,102.61,102.88,47993.0,78.9813,79.0965,78.797,79.0044,47993.0
2018-03-07 13:30:00,102.89,102.92,102.55,102.55,29875.0,79.0121,79.0351,78.751,78.751,29875.0
2018-03-07 14:00:00,102.61,102.74,102.29,102.62,37577.0,78.797,78.8969,78.5513,78.8047,37577.0
2018-03-07 14:30:00,102.61,103.01,102.57,102.79,58185.0,78.797,79.1042,78.7663,78.9353,58185.0
2018-03-07 15:00:00,102.8,103.12,102.66,103.09,86129.0,78.9429,79.1887,78.8354,79.1656,86129.0
2018-03-07 15:30:00,103.09,103.16,102.88,103.06,267814.0,79.1656,79.2194,79.0044,79.1426,267814.0
2018-03-08 09:30:00,103.03,103.14,102.13,102.83,84884.0,79.1196,79.204,78.4284,78.966,84884.0
2018-03-08 10:00:00,102.83,103.03,102.7,102.98,55456.0,78.966,79.1196,78.8661,79.0812,55456.0
2018-03-08 10:30:00,102.93,103.35,102.72,103.17,47175.0,79.0428,79.3653,78.8815,79.2271,47175.0
2018-03-08 11:00:00,103.22,103.24,102.82,102.92,40119.0,79.2655,79.2808,78.9583,79.0351,40119.0
2018-03-08 11:30:00,102.92,103.1,102.79,102.82,50349.0,79.0351,79.1733,78.9353,78.9583,50349.0
2018-03-08 12:00:00,102.86,103.09,102.82,103.04,79141.0,78.989,79.1656,78.9583,79.1272,79141.0
2018-03-08 12:30:00,103.06,103.5,103.04,103.35,37181.0,79.1426,79.4805,79.1272,79.3653,37181.0
2018-03-08 13:00:00,103.36,103.58,103.27,103.55,36409.0,79.373,79.5419,79.3039,79.5189,36409.0
2018-03-08 13:30:00,103.53,103.53,103.11,103.21,38590.0,79.5035,79.5035,79.181,79.2578,38590.0
2018-03-08 14:00:00,103.17,103.24,102.93,103.17,40049.0,79.2271,79.2808,79.0428,79.2271,40049.0
2018-03-08 14:30:00,103.18,103.67,103.07,103.46,44077.0,79.2347,79.611,79.1503,79.4498,44077.0
2018-03-08 15:00:00,103.46,103.53,103.25,103.51,63504.0,79.4498,79.5035,79.2885,79.4882,63504.0
2018-03-08 15:30:00,103.52,103.82,103.39,103.75,307651.0,79.4958,79.7262,79.396,79.6725,307651.0
2018-03-09 09:30:00,103.75,104.17,103.24,103.83,128166.0,79.6725,79.995,79.2808,79.7339,128166.0
2018-03-09 10:00:00,103.79,104.02,103.25,103.35,104951.0,79.7032,79.8798,79.2885,79.3653,104951.0
2018-03-09 10:30:00,103.32,103.44,103.04,103.08,46354.0,79.3423,79.4344,79.1272,79.158,46354.0
2018-03-09 11:00:00,103.06,103.08,102.62,102.72,29178.0,79.1426,79.158,78.8047,78.8815,29178.0
2018-03-09 11:30:00,102.73,103.01,102.54,102.71,26468.0,78.8892,79.1042,78.7433,78.8738,26468.0
2018-03-09 12:00:00,102.7,102.81,102.45,102.57,33184.0,78.8661,78.9506,78.6742,78.7663,33184.0
2018-03-09 12:30:00,102.59,102.79,102.33,102.33,25093.0,78.7817,78.9353,78.582,78.582,25093.0
2018-03-09 13:00:00,102.36,102.44,102.14,102.16,33008.0,78.605,78.6665,78.4361,78.4515,33008.0
2018-03-09 13:30:00,102.21,102.35,102.12,102.26,32176.0,78.4899,78.5974,78.4207,78.5283,32176.0
2018-03-09 14:00:00,102.29,102.34,101.94,102.08,37991.0,78.5513,78.5897,78.2825,78.39,37991.0
2018-03-09 14:30:00,102.05,102.24,101.9,102.15,33779.0,78.367,78.5129,78.2518,78.4438,33779.0
2018-03-09 15:00:00,102.13,102.54,102.01,102.46,61754.0,78.4284,78.7433,78.3363,78.6818,61754.0
2018-03-09 15:30:00,102.46,103.19,102.41,103.13,188040.0,78.6818,79.2424,78.6434,79.1964,188040.0
2018-03-12 09:30:00,103.67,104.75,103.53,103.94,136248.0,79.611,80.4404,79.5035,79.8184,136248.0
2018-03-12 10:00:00,104.01,104.45,103.82,103.89,70096.0,79.8721,80.21,79.7262,79.78,70096.0
2018-03-12 10:30:00,103.88,104.48,103.81,104.48,102341.0,79.7723,80.2331,79.7185,80.2331,102341.0
2018-03-12 11:00:00,104.5,104.84,104.46,104.51,48826.0,80.2484,80.5095,80.2177,80.2561,48826.0
2018-03-12 11:30:00,104.5,104.72,104.24,104.33,188482.0,80.2484,80.4174,80.0488,80.1179,188482.0
2018-03-12 12:00:00,104.38,104.47,104.19,104.28,35408.0,80.1563,80.2254,80.0104,80.0795,35408.0
2018-03-12 12:30:00,104.29,104.45,104.2,104.45,55305.0,80.0871,80.21,80.018,80.21,55305.0
2018-03-12 13:00:00,104.41,104.68,104.19,104.38,75361.0,80.1793,80.3866,80.0104,80.1563,75361.0
2018-03-12 13:30:00,104.39,104.63,104.34,104.58,67316.0,80.1639,80.3482,80.1255,80.3098,67316.0
2018-03-12 14:00:00,104.59,105.12,104.39,104.79,121677.0,80.3175,80.7245,80.1639,80.4711,121677.0
2018-03-12 14:30:00,104.82,104.84,104.4,104.5,45711.0,80.4942,80.5095,80.1716,80.2484,45711.0
2018-03-12 15:00:00,104.51,104.74,104.45,104.65,48777.0,80.2561,80.4327,80.21,80.3636,48777.0
2018-03-12 15:30:00,104.64,104.65,104.3,104.35,253309.0,80.3559,80.3636,80.0948,80.1332,253309.0
2018-03-13 09:30:00,104.72,105.93,104.72,105.3,78557.0,80.4174,81.3465,80.4174,80.8628,78557.0
2018-03-13 10:00:00,105.26,105.28,104.66,105.05,70211.0,80.832,80.8474,80.3713,80.6708,70211.0
2018-03-13 10:30:00,105.08,105.34,104.91,105.26,52613.0,80.6938,80.8935,80.5633,80.832,52613.0
2018-03-13 11:00:00,105.32,105.57,105.18,105.53,63981.0,80.8781,81.0701,80.7706,81.0394,63981.0
2018-03-13 11:30:00,105.53,105.85,105.38,105.8,98305.0,81.0394,81.2851,80.9242,81.2467,98305.0
2018-03-13 12:00:00,105.77,105.86,105.04,105.16,72371.0,81.2237,81.2928,80.6631,80.7552,72371.0
2018-03-13 12:30:00,105.16,105.33,105.15,105.16,31004.0,80.7552,80.8858,80.7476,80.7552,31004.0
2018-03-13 13:00:00,105.17,105.24,104.99,105.15,47104.0,80.7629,80.8167,80.6247,80.7476,47104.0
2018-03-13 13:30:00,105.18,105.66,105.14,105.66,59288.0,80.7706,81.1392,80.7399,81.1392,59288.0
2018-03-13 14:00:00,105.66,105.87,105.48,105.56,57401.0,81.1392,81.3005,81.001,81.0624,57401.0
2018-03-13 14:30:00,105.62,105.81,105.5,105.68,54501.0,81.1085,81.2544,81.0163,81.1546,54501.0
2018-03-13 15:00:00,105.7,105.95,105.58,105.67,92845.0,81.1699,81.3619,81.0778,81.1469,92845.0
2018-03-13 15:30:00,105.66,105.89,105.24,105.64,295942.0,81.1392,81.3158,80.8167,81.1239,295942.0
2018-03-14 09:30:00,105.14,105.5,104.85,105.04,86924.0,81.5131,81.7922,81.2882,81.4355,86924.0
2018-03-14 10:00:00,105.12,105.42,104.81,105.03,38155.0,81.4976,81.7301,81.2572,81.4278,38155.0
2018-03-14 10:30:00,105.1,105.46,104.81,104.82,54919.0,81.4821,81.7612,81.2572,81.265,54919.0
2018-03-14 11:00:00,104.78,105.36,104.57,105.23,63263.0,81.234,81.6836,81.0712,81.5828,63263.0
2018-03-14 11:30:00,105.28,105.4,105.0,105.29,88222.0,81.6216,81.7146,81.4045,81.6294,88222.0
2018-03-14 12:00:00,105.37,105.4,104.94,105.09,143706.0,81.6914,81.7146,81.358,81.4743,143706.0
2018-03-14 12:30:00,105.15,105.23,104.92,105.2,58769.0,81.5208,81.5828,81.3425,81.5596,58769.0
2018-03-14 13:00:00,105.2,105.23,104.99,105.03,38015.0,81.5596,81.5828,81.3968,81.4278,38015.0
2018-03-14 13:30:00,105.0,105.34,104.95,105.32,62371.0,81.4045,81.6681,81.3658,81.6526,62371.0
2018-03-14 14:00:00,105.33,105.4,105.12,105.2,44821.0,81.6604,81.7146,81.4976,81.5596,44821.0
2018-03-14 14:30:00,105.2,105.53,105.16,105.35,114596.0,81.5596,81.8154,81.5286,81.6759,114596.0
2018-03-14 15:00:00,105.35,105.46,105.02,105.21,113612.0,81.6759,81.7612,81.42,81.5673,113612.0
2018-03-14 15:30:00,105.2,105.7,105.19,105.5,201554.0,81.5596,81.9472,81.5518,81.7922,201554.0
2018-03-15 09:30:00,105.68,105.89,105.08,105.08,56308.0,81.9317,82.0945,81.4666,81.4666,56308.0
2018-03-15 10:00:00,105.12,105.42,105.06,105.37,50031.0,81.4976,81.7301,81.451,81.6914,50031.0
2018-03-15 10:30:00,105.31,105.55,105.13,105.18,29918.0,81.6449,81.8309,81.5053,81.5441,29918.0
2018-03-15 11:00:00,105.17,105.17,104.68,104.88,44366.0,81.5363,81.5363,81.1564,81.3115,44366.0
2018-03-15 11:30:00,104.88,105.13,104.76,104.8,27538.0,81.3115,81.5053,81.2185,81.2495,27538.0
2018-03-15 12:00:00,104.8,105.44,104.77,105.33,19261.0,81.2495,81.7457,81.2262,81.6604,19261.0
2018-03-15 12:30:00,105.33,105.39,105.13,105.17,21167.0,81.6604,81.7069,81.5053,81.5363,21167.0
2018-03-15 13:00:00,105.17,105.29,105.11,105.18,19985.0,81.5363,81.6294,81.4898,81.5441,19985.0
2018-03-15 13:30:00,105.17,105.27,105.07,105.14,20758.0,81.5363,81.6139,81.4588,81.5131,20758.0
2018-03-15 14:00:00,105.22,105.29,105.02,105.04,29070.0,81.5751,81.6294,81.42,81.4355,29070.0
2018-03-15 14:30:00,105.05,105.28,104.98,105.27,46277.0,81.4433,81.6216,81.389,81.6139,46277.0
2018-03-15 15:00:00,105.29,105.34,105.08,105.33,53890.0,81.6294,81.6681,81.4666,81.6604,53890.0
2018-03-15 15:30:00,105.31,105.4,105.11,105.34,106410.0,81.6449,81.7146,81.4898,81.6681,106410.0
2018-03-16 09:30:00,105.12,106.22,105.02,105.22,180755.0,81.4976,82.3504,81.42,81.5751,180755.0
2018-03-16 10:00:00,105.14,105.42,104.93,105.34,36897.0,81.5131,81.7301,81.3503,81.6681,36897.0
2018-03-16 10:30:00,105.35,105.39,104.84,105.01,36943.0,81.6759,81.7069,81.2805,81.4123,36943.0
2018-03-16 11:00:00,105.01,105.42,104.94,105.39,40712.0,81.4123,81.7301,81.358,81.7069,40712.0
2018-03-16 11:30:00,105.47,105.54,105.22,105.45,46761.0,81.7689,81.8232,81.5751,81.7534,46761.0
2018-03-16 12:00:00,105.43,105.5,105.23,105.34,18980.0,81.7379,81.7922,81.5828,81.6681,18980.0
2018-03-16 12:30:00,105.43,105.63,105.32,105.57,12822.0,81.7379,81.893,81.6526,81.8464,12822.0
2018-03-16 13:00:00,105.59,105.85,105.54,105.6,43389.0,81.8619,82.0635,81.8232,81.8697,43389.0
2018-03-16 13:30:00,105.6,106.0,105.59,105.98,17384.0,81.8697,82.1798,81.8619,82.1643,17384.0
2018-03-16 14:00:00,105.99,106.13,105.85,105.96,28671.0,82.1721,82.2806,82.0635,82.1488,28671.0
2018-03-16 14:30:00,105.94,106.04,105.89,106.02,33208.0,82.1333,82.2108,82.0945,82.1953,33208.0
2018-03-16 15:00:00,106.05,106.15,105.97,106.15,31114.0,82.2186,82.2961,82.1566,82.2961,31114.0
2018-03-16 15:30:00,106.16,106.61,106.14,106.37,236937.0,82.3039,82.6527,82.2883,82.4667,236937.0
2018-03-19 09:30:00,106.31,106.37,105.41,105.87,62152.0,82.4201,82.4667,81.7224,82.079,62152.0
2018-03-19 10:00:00,105.8,105.95,105.49,105.65,49150.0,82.0248,82.141,81.7844,81.9085,49150.0
2018-03-19 10:30:00,105.62,105.87,105.48,105.6,42981.0,81.8852,82.079,81.7767,81.8697,42981.0
2018-03-19 11:00:00,105.58,105.61,105.19,105.29,36093.0,81.8542,81.8774,81.5518,81.6294,36093.0
2018-03-19 11:30:00,105.29,105.3,104.73,104.74,56461.0,81.6294,81.6371,81.1952,81.203,56461.0
2018-03-19 12:00:00,104.73,104.74,104.48,104.49,63733.0,81.1952,81.203,81.0014,81.0091,63733.0
2018-03-19 12:30:00,104.51,104.65,104.33,104.42,86343.0,81.0246,81.1332,80.8851,80.9549,86343.0
2018-03-19 13:00:00,104.46,104.54,104.17,104.49,43466.0,80.9859,81.0479,80.761,81.0091,43466.0
2018-03-19 13:30:00,104.5,104.55,104.39,104.44,41105.0,81.0169,81.0557,80.9316,80.9704,41105.0
2018-03-19 14:00:00,104.42,104.52,104.0,104.09,38897.0,80.9549,81.0324,80.6292,80.699,38897.0
2018-03-19 14:30:00,104.07,104.48,104.03,104.3,52051.0,80.6835,81.0014,80.6525,80.8618,52051.0
2018-03-19 15:00:00,104.3,104.37,104.0,104.37,88474.0,80.8618,80.9161,80.6292,80.9161,88474.0
2018-03-19 15:30:00,104.39,104.93,104.31,104.74,213079.0,80.9316,81.3503,80.8696,81.203,213079.0
2018-03-20 09:30:00,104.82,105.47,104.49,104.63,56432.0,81.265,81.7689,81.0091,81.1177,56432.0
2018-03-20 10:00:00,104.58,105.14,104.45,105.02,60073.0,81.0789,81.5131,80.9781,81.42,60073.0
2018-03-20 10:30:00,105.09,105.45,104.77,104.86,25564.0,81.4743,81.7534,81.2262,81.296,25564.0
2018-03-20 11:00:00,104.84,105.13,104.76,104.76,20317.0,81.2805,81.5053,81.2185,81.2185,20317.0
2018-03-20 11:30:00,104.79,105.09,104.67,104.81,37548.0,81.2417,81.4743,81.1487,81.2572,37548.0
2018-03-20 12:00:00,104.82,104.94,104.68,104.83,22962.0,81.265,81.358,81.1564,81.2727,22962.0
2018-03-20 12:30:00,104.9,104.94,104.73,104.8,20459.0,81.327,81.358,81.1952,81.2495,20459.0
2018-03-20 13:00:00,104.8,105.09,104.8,104.96,25026.0,81.2495,81.4743,81.2495,81.3735,25026.0
2018-03-20 13:30:00,104.94,105.05,104.84,104.96,30704.0,81.358,81.4433,81.2805,81.3735,30704.0
2018-03-20 14:00:00,104.92,105.0,104.65,104.76,36660.0,81.3425,81.4045,81.1332,81.2185,36660.0
2018-03-20 14:30:00,104.73,104.87,104.63,104.65,61034.0,81.1952,81.3037,81.1177,81.1332,61034.0
2018-03-20 15:00:00,104.67,104.79,104.52,104.75,64123.0,81.1487,81.2417,81.0324,81.2107,64123.0
2018-03-20 15:30:00,104.76,105.03,104.63,104.97,119913.0,81.2185,81.4278,81.1177,81.3813,119913.0
2018-03-21 09:30:00,104.78,104.78,103.07,103.45,97262.0,81.234,81.234,79.9082,80.2028,97262.0
2018-03-21 10:00:00,103.4,103.45,103.04,103.37,57682.0,80.1641,80.2028,79.885,80.1408,57682.0
2018-03-21 10:30:00,103.33,103.38,102.99,103.27,24508.0,80.1098,80.1486,79.8462,80.0633,24508.0
2018-03-21 11:00:00,103.4,103.8,103.34,103.76,93629.0,80.1641,80.4742,80.1176,80.4432,93629.0
2018-03-21 11:30:00,103.79,104.82,103.69,104.7,101263.0,80.4664,81.265,80.3889,81.1719,101263.0
2018-03-21 12:00:00,104.64,104.84,104.35,104.46,33658.0,81.1254,81.2805,80.9006,80.9859,33658.0
2018-03-21 12:30:00,104.49,105.3,104.41,104.98,60407.0,81.0091,81.6371,80.9471,81.389,60407.0
2018-03-21 13:00:00,104.97,104.97,104.59,104.72,32037.0,81.3813,81.3813,81.0867,81.1874,32037.0
2018-03-21 13:30:00,104.72,104.85,104.61,104.73,49491.0,81.1874,81.2882,81.1022,81.1952,49491.0
2018-03-21 14:00:00,104.84,105.27,103.85,103.85,41706.0,81.2805,81.6139,80.513,80.513,41706.0
2018-03-21 14:30:00,103.93,104.0,103.16,103.52,49943.0,80.575,80.6292,79.978,80.2571,49943.0
2018-03-21 15:00:00,103.57,104.06,103.36,103.37,68818.0,80.2959,80.6758,80.1331,80.1408,68818.0
2018-03-21 15:30:00,103.34,103.58,103.23,103.35,192656.0,80.1176,80.3036,80.0323,80.1253,192656.0
2018-03-22 09:30:00,102.98,104.0,102.38,103.65,153655.0,79.8385,80.6292,79.3733,80.3579,153655.0
2018-03-22 10:00:00,103.55,103.72,103.1,103.36,68275.0,80.2804,80.4122,79.9315,80.1331,68275.0
2018-03-22 10:30:00,103.35,103.7,103.17,103.68,39308.0,80.1253,80.3967,79.9858,80.3812,39308.0
2018-03-22 11:00:00,103.74,103.93,103.58,103.78,35917.0,80.4277,80.575,80.3036,80.4587,35917.0
2018-03-22 11:30:00,103.77,104.36,103.73,104.29,60932.0,80.4509,80.9083,80.4199,80.8541,60932.0
2018-03-22 12:00:00,104.28,104.92,104.27,104.75,51870.0,80.8463,81.3425,80.8386,81.2107,51870.0
2018-03-22 12:30:00,104.73,104.76,104.36,104.46,37000.0,81.1952,81.2185,80.9083,80.9859,37000.0
2018-03-22 13:00:00,104.44,104.61,104.3,104.57,45658.0,80.9704,81.1022,80.8618,81.0712,45658.0
2018-03-22 13:30:00,104.53,104.68,104.35,104.4,42270.0,81.0401,81.1564,80.9006,80.9394,42270.0
2018-03-22 14:00:00,104.44,104.63,104.16,104.16,63762.0,80.9704,81.1177,80.7533,80.7533,63762.0
2018-03-22 14:30:00,104.14,104.38,103.67,104.04,60951.0,80.7378,80.9239,80.3734,80.6603,60951.0
2018-03-22 15:00:00,104.03,104.24,103.81,103.87,96461.0,80.6525,80.8153,80.4819,80.5285,96461.0
2018-03-22 15:30:00,103.83,103.83,102.83,102.92,219090.0,80.4974,80.4974,79.7222,79.7919,219090.0
2018-03-23 09:30:00,103.33,103.78,102.97,103.32,65107.0,80.1098,80.4587,79.8307,80.1021,65107.0
2018-03-23 10:00:00,103.4,103.89,103.22,103.89,84493.0,80.1641,80.544,80.0245,80.544,84493.0
2018-03-23 10:30:00,103.95,104.21,103.71,104.14,86706.0,80.5905,80.7921,80.4044,80.7378,86706.0
2018-03-23 11:00:00,104.14,104.29,103.88,103.94,39353.0,80.7378,80.8541,80.5362,80.5827,39353.0
2018-03-23 11:30:00,103.88,103.89,103.19,103.25,96166.0,80.5362,80.544,80.0013,80.0478,96166.0
2018-03-23 12:00:00,103.21,103.56,103.07,103.24,60638.0,80.0168,80.2881,79.9082,80.04,60638.0
2018-03-23 12:30:00,103.23,103.6,103.17,103.33,42212.0,80.0323,80.3191,79.9858,80.1098,42212.0
2018-03-23 13:00:00,103.33,103.65,103.25,103.25,35529.0,80.1098,80.3579,80.0478,80.0478,35529.0
2018-03-23 13:30:00,103.28,103.51,103.21,103.47,41318.0,80.071,80.2494,80.0168,80.2183,41318.0
2018-03-23 14:00:00,103.5,103.56,103.17,103.18,84858.0,80.2416,80.2881,79.9858,79.9935,84858.0
2018-03-23 14:30:00,103.17,103.32,103.01,103.18,148347.0,79.9858,80.1021,79.8617,79.9935,148347.0
2018-03-23 15:00:00,103.18,103.29,102.81,102.82,131323.0,79.9935,80.0788,79.7067,79.7144,131323.0
2018-03-23 15:30:00,102.81,102.82,102.01,102.28,184727.0,79.7067,79.7144,79.0864,79.2958,184727.0
2018-03-26 09:30:00,103.03,103.34,102.58,102.73,61240.0,79.8772,80.1176,79.5283,79.6446,61240.0
2018-03-26 10:00:00,102.83,102.93,102.22,102.29,52032.0,79.7222,79.7997,79.2492,79.3035,52032.0
2018-03-26 10:30:00,102.25,102.34,101.8,101.86,48999.0,79.2725,79.3423,78.9236,78.9701,48999.0
2018-03-26 11:00:00,101.8,101.83,101.37,101.5,59611.0,78.9236,78.9469,78.5903,78.691,59611.0
2018-03-26 11:30:00,101.55,101.67,101.14,101.42,25039.0,78.7298,78.8228,78.4119,78.629,25039.0
2018-03-26 12:00:00,101.47,101.52,101.23,101.27,27160.0,78.6678,78.7065,78.4817,78.5127,27160.0
2018-03-26 12:30:00,101.28,101.36,101.03,101.11,48470.0,78.5205,78.5825,78.3267,78.3887,48470.0
2018-03-26 13:00:00,101.14,101.26,101.02,101.12,40607.0,78.4119,78.505,78.3189,78.3964,40607.0
2018-03-26 13:30:00,101.13,101.53,101.1,101.51,30403.0,78.4042,78.7143,78.3809,78.6988,30403.0
2018-03-26 14:00:00,101.54,101.86,101.52,101.72,29868.0,78.7221,78.9701,78.7065,78.8616,29868.0
2018-03-26 14:30:00,101.76,101.77,101.41,101.42,39454.0,78.8926,78.9004,78.6213,78.629,39454.0
2018-03-26 15:00:00,101.42,101.82,101.39,101.69,55227.0,78.629,78.9391,78.6058,78.8383,55227.0
2018-03-26 15:30:00,101.66,102.31,101.66,102.13,169984.0,78.8151,79.319,78.8151,79.1795,169984.0
2018-03-27 09:30:00,102.44,102.62,101.31,101.97,68001.0,79.4198,79.5594,78.5437,79.0554,68001.0
2018-03-27 10:00:00,101.9,102.39,101.78,102.2,40745.0,79.0012,79.381,78.9081,79.2337,40745.0
2018-03-27 10:30:00,102.16,102.41,102.01,102.32,41644.0,79.2027,79.3965,79.0864,79.3268,41644.0
2018-03-27 11:00:00,102.33,102.83,102.29,102.8,47008.0,79.3345,79.7222,79.3035,79.6989,47008.0
2018-03-27 11:30:00,102.85,103.35,102.8,103.35,34861.0,79.7377,80.1253,79.6989,80.1253,34861.0
2018-03-27 12:00:00,103.43,103.51,103.25,103.51,33776.0,80.1873,80.2494,80.0478,80.2494,33776.0
2018-03-27 12:30:00,103.47,103.73,103.4,103.48,30013.0,80.2183,80.4199,80.1641,80.2261,30013.0
2018-03-27 13:00:00,103.48,104.18,103.47,103.92,35738.0,80.2261,80.7688,80.2183,80.5672,35738.0
2018-03-27 13:30:00,103.9,104.19,103.75,104.19,29900.0,80.5517,80.7765,80.4354,80.7765,29900.0
2018-03-27 14:00:00,104.19,104.36,103.94,103.94,37374.0,80.7765,80.9083,80.5827,80.5827,37374.0
2018-03-27 14:30:00,103.94,104.12,103.6,103.61,47805.0,80.5827,80.7223,80.3191,80.3269,47805.0
2018-03-27 15:00:00,103.6,103.68,102.9,102.92,47515.0,80.3191,80.3812,79.7764,79.7919,47515.0
2018-03-27 15:30:00,102.92,102.92,102.3,102.76,169429.0,79.7919,79.7919,79.3113,79.6679,169429.0
2018-03-28 09:30:00,103.35,104.89,103.31,104.64,91927.0,80.1253,81.3192,80.0943,81.1254,91927.0
2018-03-28 10:00:00,104.72,104.72,103.55,104.17,87093.0,81.1874,81.1874,80.2804,80.761,87093.0
2018-03-28 10:30:00,104.24,104.88,103.93,104.76,50694.0,80.8153,81.3115,80.575,81.2185,50694.0
2018-03-28 11:00:00,104.76,104.88,104.36,104.5,64405.0,81.2185,81.3115,80.9083,81.0169,64405.0
2018-03-28 11:30:00,104.45,104.61,104.05,104.3,48254.0,80.9781,81.1022,80.668,80.8618,48254.0
2018-03-28 12:00:00,104.26,104.66,104.18,104.46,34788.0,80.8308,81.1409,80.7688,80.9859,34788.0
2018-03-28 12:30:00,104.44,105.05,104.39,104.79,34739.0,80.9704,81.4433,80.9316,81.2417,34739.0
2018-03-28 13:00:00,104.78,104.78,104.2,104.63,49676.0,81.234,81.234,80.7843,81.1177,49676.0
2018-03-28 13:30:00,104.6,105.11,104.5,104.96,27515.0,81.0944,81.4898,81.0169,81.3735,27515.0
2018-03-28 14:00:00,105.04,105.14,104.65,104.66,26040.0,81.4355,81.5131,81.1332,81.1409,26040.0
2018-03-28 14:30:00,104.64,105.15,104.64,104.84,26863.0,81.1254,81.5208,81.1254,81.2805,26863.0
2018-03-28 15:00:00,104.8,105.15,104.57,105.15,42644.0,81.2495,81.5208,81.0712,81.5208,42644.0
2018-03-28 15:30:00,105.15,105.26,104.81,105.03,150506.0,81.5208,81.6061,81.2572,81.4278,150506.0
2018-03-29 09:30:00,105.09,105.63,104.63,105.31,70164.0,81.4743,81.893,81.1177,81.6449,70164.0
2018-03-29 10:00:00,105.14,105.48,104.94,105.13,42916.0,81.5131,81.7767,81.358,81.5053,42916.0
2018-03-29 10:30:00,105.17,105.17,104.66,104.73,50645.0,81.5363,81.5363,81.1409,81.1952,50645.0
2018-03-29 11:00:00,104.77,105.45,104.77,105.23,51737.0,81.2262,81.7534,81.2262,81.5828,51737.0
2018-03-29 11:30:00,105.2,105.47,105.05,105.43,37251.0,81.5596,81.7689,81.4433,81.7379,37251.0
2018-03-29 12:00:00,105.46,105.47,105.06,105.21,24547.0,81.7612,81.7689,81.451,81.5673,24547.0
2018-03-29 12:30:00,105.19,105.56,105.13,105.5,30819.0,81.5518,81.8387,81.5053,81.7922,30819.0
2018-03-29 13:00:00,105.53,105.63,105.36,105.41,20220.0,81.8154,81.893,81.6836,81.7224,20220.0
2018-03-29 13:30:00,105.39,105.65,105.21,105.35,55045.0,81.7069,81.9085,81.5673,81.6759,55045.0
2018-03-29 14:00:00,105.4,105.86,105.38,105.63,49377.0,81.7146,82.0713,81.6991,81.893,49377.0
2018-03-29 14:30:00,105.66,105.84,105.51,105.54,49832.0,81.9162,82.0558,81.7999,81.8232,49832.0
2018-03-29 15:00:00,105.54,105.79,105.16,105.43,62924.0,81.8232,82.017,81.5286,81.7379,62924.0
2018-03-29 15:30:00,105.42,105.68,105.02,105.37,154531.0,81.7301,81.9317,81.42,81.6914,154531.0
2018-04-02 09:30:00,105.56,105.67,103.85,103.99,52897.0,81.8387,81.924,80.513,80.6215,52897.0
2018-04-02 10:00:00,103.93,104.14,103.69,103.81,34309.0,80.575,80.7378,80.3889,80.4819,34309.0
2018-04-02 10:30:00,103.84,103.84,103.14,103.18,33988.0,80.5052,80.5052,79.9625,79.9935,33988.0
2018-04-02 11:00:00,103.19,103.29,102.78,103.02,38215.0,80.0013,80.0788,79.6834,79.8695,38215.0
2018-04-02 11:30:00,102.96,103.19,102.44,102.65,41277.0,79.823,80.0013,79.4198,79.5826,41277.0
2018-04-02 12:00:00,102.62,102.71,102.1,102.33,29572.0,79.5594,79.6291,79.1562,79.3345,29572.0
2018-04-02 12:30:00,102.41,103.05,102.39,103.01,23179.0,79.3965,79.8927,79.381,79.8617,23179.0
2018-04-02 13:00:00,103.03,103.24,102.89,102.89,22493.0,79.8772,80.04,79.7687,79.7687,22493.0
2018-04-02 13:30:00,102.8,103.07,102.75,102.87,74001.0,79.6989,79.9082,79.6601,79.7532,74001.0
2018-04-02 14:00:00,102.87,103.17,102.66,102.94,43583.0,79.7532,79.9858,79.5904,79.8074,43583.0
2018-04-02 14:30:00,102.88,102.95,102.41,102.48,30955.0,79.7609,79.8152,79.3965,79.4508,30955.0
2018-04-02 15:00:00,102.47,102.57,102.0,102.0,60313.0,79.4431,79.5206,79.0787,79.0787,60313.0
2018-04-02 15:30:00,102.05,103.1,102.05,102.91,145973.0,79.1174,79.9315,79.1174,79.7842,145973.0
2018-04-03 09:30:00,102.97,103.15,101.73,102.39,73394.0,79.8307,79.9703,78.8694,79.381,73394.0
2018-04-03 10:00:00,102.47,102.67,101.99,102.18,41522.0,79.4431,79.5981,79.0709,79.2182,41522.0
2018-04-03 10:30:00,102.2,102.76,102.11,102.69,25650.0,79.2337,79.6679,79.164,79.6136,25650.0
2018-04-03 11:00:00,102.64,102.96,102.6,102.69,26567.0,79.5749,79.823,79.5439,79.6136,26567.0
2018-04-03 11:30:00,102.73,102.96,102.68,102.92,18745.0,79.6446,79.823,79.6059,79.7919,18745.0
2018-04-03 12:00:00,102.9,103.14,102.88,102.99,16103.0,79.7764,79.9625,79.7609,79.8462,16103.0
2018-04-03 12:30:00,102.93,103.0,102.56,102.58,19943.0,79.7997,79.854,79.5128,79.5283,19943.0
2018-04-03 13:00:00,102.54,102.77,102.34,102.57,21265.0,79.4973,79.6757,79.3423,79.5206,21265.0
2018-04-03 13:30:00,102.65,102.85,102.45,102.8,22435.0,79.5826,79.7377,79.4276,79.6989,22435.0
2018-04-03 14:00:00,102.84,102.99,102.54,102.84,21065.0,79.7299,79.8462,79.4973,79.7299,21065.0
2018-04-03 14:30:00,102.83,103.05,102.53,102.92,28445.0,79.7222,79.8927,79.4896,79.7919,28445.0
2018-04-03 15:00:00,102.9,103.59,102.86,103.51,55210.0,79.7764,80.3114,79.7454,80.2494,55210.0
2018-04-03 15:30:00,103.51,103.52,102.65,103.05,154135.0,80.2494,80.2571,79.5826,79.8927,154135.0
2018-04-04 09:30:00,102.48,102.88,102.14,102.84,40571.0,79.4508,79.7609,79.1872,79.7299,40571.0
2018-04-04 10:00:00,102.88,103.31,102.63,103.25,22932.0,79.7609,80.0943,79.5671,80.0478,22932.0
2018-04-04 10:30:00,103.32,103.65,103.15,103.38,26448.0,80.1021,80.3579,79.9703,80.1486,26448.0
2018-04-04 11:00:00,103.34,103.47,102.84,102.84,36099.0,80.1176,80.2183,79.7299,79.7299,36099.0
2018-04-04 11:30:00,102.87,103.05,102.73,102.81,28980.0,79.7532,79.8927,79.6446,79.7067,28980.0
2018-04-04 12:00:00,102.85,103.18,102.84,103.12,23042.0,79.7377,79.9935,79.7299,79.947,23042.0
2018-04-04 12:30:00,103.12,103.36,103.08,103.35,16767.0,79.947,80.1331,79.916,80.1253,16767.0
2018-04-04 13:00:00,103.37,103.43,103.19,103.32,24168.0,80.1408,80.1873,80.0013,80.1021,24168.0
2018-04-04 13:30:00,103.32,103.87,103.22,103.74,44977.0,80.1021,80.5285,80.0245,80.4277,44977.0
2018-04-04 14:00:00,103.74,104.5,103.72,104.42,61912.0,80.4277,81.0169,80.4122,80.9549,61912.0
2018-04-04 14:30:00,104.46,104.75,104.24,104.62,40273.0,80.9859,81.2107,80.8153,81.1099,40273.0
2018-04-04 15:00:00,104.61,104.97,104.44,104.8,47891.0,81.1022,81.3813,80.9704,81.2495,47891.0
2018-04-04 15:30:00,104.84,104.91,104.55,104.63,114474.0,81.2805,81.3348,81.0557,81.1177,114474.0
2018-04-05 09:30:00,104.64,104.83,103.73,104.2,34692.0,81.1254,81.2727,80.4199,80.7843,34692.0
2018-04-05 10:00:00,104.25,104.26,103.89,104.06,22356.0,80.8231,80.8308,80.544,80.6758,22356.0
2018-04-05 10:30:00,104.08,104.09,103.54,103.54,17375.0,80.6913,80.699,80.2726,80.2726,17375.0
2018-04-05 11:00:00,103.58,104.17,103.56,104.17,17686.0,80.3036,80.761,80.2881,80.761,17686.0
2018-04-05 11:30:00,104.17,104.75,104.17,104.54,38260.0,80.761,81.2107,80.761,81.0479,38260.0
2018-04-05 12:00:00,104.56,104.74,104.33,104.36,16609.0,81.0634,81.203,80.8851,80.9083,16609.0
2018-04-05 12:30:00,104.4,104.54,104.27,104.51,18132.0,80.9394,81.0479,80.8386,81.0246,18132.0
2018-04-05 13:00:00,104.55,104.68,104.4,104.45,19926.0,81.0557,81.1564,80.9394,80.9781,19926.0
2018-04-05 13:30:00,104.48,104.6,104.24,104.52,22693.0,81.0014,81.0944,80.8153,81.0324,22693.0
2018-04-05 14:00:00,104.5,104.79,104.5,104.52,22013.0,81.0169,81.2417,81.0169,81.0324,22013.0
2018-04-05 14:30:00,104.58,104.89,104.56,104.82,21384.0,81.0789,81.3192,81.0634,81.265,21384.0
2018-04-05 15:00:00,104.78,105.11,104.72,104.96,32734.0,81.234,81.4898,81.1874,81.3735,32734.0
2018-04-05 15:30:00,104.96,105.39,104.79,105.21,123623.0,81.3735,81.7069,81.2417,81.5673,123623.0
2018-04-06 09:30:00,105.29,106.06,105.29,105.86,43097.0,81.6294,82.2263,81.6294,82.0713,43097.0
2018-04-06 10:00:00,105.88,105.99,105.25,105.25,27944.0,82.0868,82.1721,81.5983,81.5983,27944.0
2018-04-06 10:30:00,105.27,105.46,104.98,105.18,17188.0,81.6139,81.7612,81.389,81.5441,17188.0
2018-04-06 11:00:00,105.15,105.34,104.93,104.93,32782.0,81.5208,81.6681,81.3503,81.3503,32782.0
2018-04-06 11:30:00,104.9,104.97,104.76,104.76,22019.0,81.327,81.3813,81.2185,81.2185,22019.0
2018-04-06 12:00:00,104.66,104.74,104.54,104.57,20387.0,81.1409,81.203,81.0479,81.0712,20387.0
2018-04-06 12:30:00,104.55,105.1,104.54,105.09,20511.0,81.0557,81.4821,81.0479,81.4743,20511.0
2018-04-06 13:00:00,105.04,105.17,104.74,105.17,19958.0,81.4355,81.5363,81.203,81.5363,19958.0
2018-04-06 13:30:00,105.13,105.16,104.36,104.36,20994.0,81.5053,81.5286,80.9083,80.9083,20994.0
2018-04-06 14:00:00,104.33,104.8,104.3,104.65,50776.0,80.8851,81.2495,80.8618,81.1332,50776.0
2018-04-06 14:30:00,104.55,104.62,103.94,104.09,49418.0,81.0557,81.1099,80.5827,80.699,49418.0
2018-04-06 15:00:00,104.1,104.38,103.98,104.01,51395.0,80.7068,80.9239,80.6137,80.637,51395.0
2018-04-06 15:30:00,103.99,104.47,103.95,104.31,129194.0,80.6215,80.9936,80.5905,80.8696,129194.0
2018-04-09 09:30:00,104.39,105.15,104.08,104.68,58387.0,80.9316,81.5208,80.6913,81.1564,58387.0
2018-04-09 10:00:00,104.64,105.19,104.59,105.19,25763.0,81.1254,81.5518,81.0867,81.5518,25763.0
2018-04-09 10:30:00,105.25,105.54,105.13,105.19,25323.0,81.5983,81.8232,81.5053,81.5518,25323.0
2018-04-09 11:00:00,105.23,105.38,104.87,104.97,37774.0,81.5828,81.6991,81.3037,81.3813,37774.0
2018-04-09 11:30:00,104.99,105.75,104.96,105.68,46782.0,81.3968,81.986,81.3735,81.9317,46782.0
2018-04-09 12:00:00,105.66,105.8,105.54,105.75,25505.0,81.9162,82.0248,81.8232,81.986,25505.0
2018-04-09 12:30:00,105.79,105.88,105.6,105.85,14791.0,82.017,82.0868,81.8697,82.0635,14791.0
2018-04-09 13:00:00,105.87,105.99,105.76,105.96,17539.0,82.079,82.1721,81.9937,82.1488,17539.0
2018-04-09 13:30:00,105.9,105.99,105.73,105.85,22476.0,82.1023,82.1721,81.9705,82.0635,22476.0
2018-04-09 14:00:00,105.74,105.75,105.4,105.43,18826.0,81.9782,81.986,81.7146,81.7379,18826.0
2018-04-09 14:30:00,105.39,105.59,105.25,105.52,29440.0,81.7069,81.8619,81.5983,81.8077,29440.0
2018-04-09 15:00:00,105.52,105.59,105.0,105.15,34509.0,81.8077,81.8619,81.4045,81.5208,34509.0
2018-04-09 15:30:00,105.14,105.14,104.27,104.4,142413.0,81.5131,81.5131,80.8386,80.9394,142413.0
2018-04-10 09:30:00,104.68,105.01,104.1,104.1,39808.0,81.1564,81.4123,80.7068,80.7068,39808.0
2018-04-10 10:00:00,104.06,104.23,103.82,103.98,60343.0,80.6758,80.8076,80.4897,80.6137,60343.0
2018-04-10 10:30:00,103.96,104.15,103.69,103.86,39691.0,80.5982,80.7455,80.3889,80.5207,39691.0
2018-04-10 11:00:00,103.91,104.04,103.71,103.71,37596.0,80.5595,80.6603,80.4044,80.4044,37596.0
2018-04-10 11:30:00,103.72,104.03,103.66,103.89,29721.0,80.4122,80.6525,80.3657,80.544,29721.0
2018-04-10 12:00:00,103.84,104.03,103.48,103.77,27987.0,80.5052,80.6525,80.2261,80.4509,27987.0
2018-04-10 12:30:00,103.75,104.02,102.9,102.98,37549.0,80.4354,80.6448,79.7764,79.8385,37549.0
2018-04-10 13:00:00,102.98,103.67,102.7,103.53,46444.0,79.8385,80.3734,79.6214,80.2649,46444.0
2018-04-10 13:30:00,103.49,103.56,103.0,103.23,38117.0,80.2339,80.2881,79.854,80.0323,38117.0
2018-04-10 14:00:00,103.31,103.49,103.11,103.22,37365.0,80.0943,80.2339,79.9392,80.0245,37365.0
2018-04-10 14:30:00,103.28,103.47,103.07,103.42,36162.0,80.071,80.2183,79.9082,80.1796,36162.0
2018-04-10 15:00:00,103.48,103.58,103.2,103.4,55980.0,80.2261,80.3036,80.009,80.1641,55980.0
2018-04-10 15:30:00,103.38,103.57,103.3,103.44,103719.0,80.1486,80.2959,80.0865,80.1951,103719.0
2018-04-11 09:30:00,103.42,104.79,103.24,104.61,154849.0,80.1796,81.2417,80.04,81.1022,154849.0
2018-04-11 10:00:00,104.55,104.62,104.29,104.46,26592.0,81.0557,81.1099,80.8541,80.9859,26592.0
2018-04-11 10:30:00,104.46,104.58,104.1,104.36,61593.0,80.9859,81.0789,80.7068,80.9083,61593.0
2018-04-11 11:00:00,104.37,105.23,104.21,105.2,87168.0,80.9161,81.5828,80.7921,81.5596,87168.0
2018-04-11 11:30:00,105.27,105.37,105.09,105.33,35868.0,81.6139,81.6914,81.4743,81.6604,35868.0
2018-04-11 12:00:00,105.32,105.44,104.96,105.03,37057.0,81.6526,81.7457,81.3735,81.4278,37057.0
2018-04-11 12:30:00,105.01,105.28,104.99,105.0,26926.0,81.4123,81.6216,81.3968,81.4045,26926.0
2018-04-11 13:00:00,105.01,105.06,104.78,104.94,24645.0,81.4123,81.451,81.234,81.358,24645.0
2018-04-11 13:30:00,104.95,105.06,104.83,105.06,30058.0,81.3658,81.451,81.2727,81.451,30058.0
2018-04-11 14:00:00,105.01,105.22,104.85,105.13,95007.0,81.4123,81.5751,81.2882,81.5053,95007.0
2018-04-11 14:30:00,105.12,105.24,104.92,105.13,74911.0,81.4976,81.5906,81.3425,81.5053,74911.0
2018-04-11 15:00:00,105.16,105.38,104.89,105.01,51036.0,81.5286,81.6991,81.3192,81.4123,51036.0
2018-04-11 15:30:00,105.01,105.03,104.42,104.55,197394.0,81.4123,81.4278,80.9549,81.0557,197394.0
2018-04-12 09:30:00,104.76,104.76,103.42,103.64,54416.0,81.2185,81.2185,80.1796,80.3501,54416.0
2018-04-12 10:00:00,103.65,103.68,102.65,102.71,38713.0,80.3579,80.3812,79.5826,79.6291,38713.0
2018-04-12 10:30:00,102.66,102.77,102.01,102.05,113894.0,79.5904,79.6757,79.0864,79.1174,113894.0
2018-04-12 11:00:00,102.05,102.05,101.25,101.72,105061.0,79.1174,79.1174,78.4972,78.8616,105061.0
2018-04-12 11:30:00,101.7,101.82,101.01,101.12,42734.0,78.8461,78.9391,78.3112,78.3964,42734.0
2018-04-12 12:00:00,101.12,101.51,100.94,101.16,43654.0,78.3964,78.6988,78.2569,78.4274,43654.0
2018-04-12 12:30:00,101.18,101.19,100.9,100.94,60935.0,78.443,78.4507,78.2259,78.2569,60935.0
2018-04-12 13:00:00,100.95,101.04,100.5,100.55,62668.0,78.2646,78.3344,77.9158,77.9545,62668.0
2018-04-12 13:30:00,100.56,100.98,100.51,100.82,81746.0,77.9623,78.2879,77.9235,78.1639,81746.0
2018-04-12 14:00:00,100.88,101.19,100.88,101.02,86302.0,78.2104,78.4507,78.2104,78.3189,86302.0
2018-04-12 14:30:00,101.04,101.15,100.92,101.03,72472.0,78.3344,78.4197,78.2414,78.3267,72472.0
2018-04-12 15:00:00,101.05,101.1,100.89,101.04,71626.0,78.3422,78.3809,78.2181,78.3344,71626.0
2018-04-12 15:30:00,101.06,101.14,100.81,100.96,273494.0,78.3499,78.4119,78.1561,78.2724,273494.0
2018-04-13 09:30:00,101.34,102.25,101.34,102.25,72694.0,78.567,79.2725,78.567,79.2725,72694.0
2018-04-13 10:00:00,102.33,102.41,101.93,101.98,47980.0,79.3345,79.3965,79.0244,79.0632,47980.0
2018-04-13 10:30:00,101.88,102.1,101.57,102.09,29477.0,78.9857,79.1562,78.7453,79.1485,29477.0
2018-04-13 11:00:00,102.08,102.57,102.03,102.27,36678.0,79.1407,79.5206,79.1019,79.288,36678.0
2018-04-13 11:30:00,102.25,102.34,102.0,102.17,21644.0,79.2725,79.3423,79.0787,79.2105,21644.0
2018-04-13 12:00:00,102.16,102.27,102.0,102.27,23961.0,79.2027,79.288,79.0787,79.288,23961.0
2018-04-13 12:30:00,102.24,102.27,101.99,102.12,21257.0,79.2648,79.288,79.0709,79.1717,21257.0
2018-04-13 13:00:00,102.11,102.53,102.11,102.49,26964.0,79.164,79.4896,79.164,79.4586,26964.0
2018-04-13 13:30:00,102.43,102.53,102.32,102.36,28677.0,79.4121,79.4896,79.3268,79.3578,28677.0
2018-04-13 14:00:00,102.4,102.4,102.03,102.03,22001.0,79.3888,79.3888,79.1019,79.1019,22001.0
2018-04-13 14:30:00,102.04,102.34,102.01,102.29,24776.0,79.1097,79.3423,79.0864,79.3035,24776.0
2018-04-13 15:00:00,102.27,102.3,101.79,101.86,44407.0,79.288,79.3113,78.9159,78.9701,44407.0
2018-04-13 15:30:00,101.89,102.5,101.82,102.42,116394.0,78.9934,79.4663,78.9391,79.4043,116394.0
2018-04-16 09:30:00,102.83,103.38,102.34,102.74,46145.0,79.7222,80.1486,79.3423,79.6524,46145.0
2018-04-16 10:00:00,102.8,102.98,102.28,102.28,39974.0,79.6989,79.8385,79.2958,79.2958,39974.0
2018-04-16 10:30:00,102.26,102.5,102.03,102.31,59319.0,79.2803,79.4663,79.1019,79.319,59319.0
2018-04-16 11:00:00,102.3,103.02,102.29,102.98,36587.0,79.3113,79.8695,79.3035,79.8385,36587.0
2018-04-16 11:30:00,103.01,103.5,102.93,103.41,26126.0,79.8617,80.2416,79.7997,80.1718,26126.0
2018-04-16 12:00:00,103.38,103.71,103.37,103.55,19142.0,80.1486,80.4044,80.1408,80.2804,19142.0
2018-04-16 12:30:00,103.5,103.64,103.28,103.33,17518.0,80.2416,80.3501,80.071,80.1098,17518.0
2018-04-16 13:00:00,103.33,103.54,103.33,103.5,18487.0,80.1098,80.2726,80.1098,80.2416,18487.0
2018-04-16 13:30:00,103.48,103.49,103.12,103.17,18001.0,80.2261,80.2339,79.947,79.9858,18001.0
2018-04-16 14:00:00,103.16,103.29,103.1,103.16,20120.0,79.978,80.0788,79.9315,79.978,20120.0
2018-04-16 14:30:00,103.17,103.53,103.17,103.32,19525.0,79.9858,80.2649,79.9858,80.1021,19525.0
2018-04-16 15:00:00,103.27,103.38,103.05,103.22,32683.0,80.0633,80.1486,79.8927,80.0245,32683.0
2018-04-16 15:30:00,103.2,103.36,103.07,103.18,105967.0,80.009,80.1331,79.9082,79.9935,105967.0
2018-04-17 09:30:00,103.48,104.4,102.66,104.01,70990.0,80.2261,80.9394,79.5904,80.637,70990.0
2018-04-17 10:00:00,104.06,105.07,103.96,105.0,32716.0,80.6758,81.4588,80.5982,81.4045,32716.0
2018-04-17 10:30:00,105.04,105.76,105.01,105.76,29044.0,81.4355,81.9937,81.4123,81.9937,29044.0
2018-04-17 11:00:00,105.69,105.69,104.91,104.97,41256.0,81.9395,81.9395,81.3348,81.3813,41256.0
2018-04-17 11:30:00,105.0,105.0,104.46,104.55,44545.0,81.4045,81.4045,80.9859,81.0557,44545.0
2018-04-17 12:00:00,104.54,104.54,104.21,104.24,25246.0,81.0479,81.0479,80.7921,80.8153,25246.0
2018-04-17 12:30:00,104.22,104.58,104.22,104.58,25621.0,80.7998,81.0789,80.7998,81.0789,25621.0
2018-04-17 13:00:00,104.56,104.66,104.42,104.49,26261.0,81.0634,81.1409,80.9549,81.0091,26261.0
2018-04-17 13:30:00,104.53,104.72,104.51,104.62,26560.0,81.0401,81.1874,81.0246,81.1099,26560.0
2018-04-17 14:00:00,104.62,105.02,104.55,104.93,31529.0,81.1099,81.42,81.0557,81.3503,31529.0
2018-04-17 14:30:00,104.94,105.02,104.71,104.79,25425.0,81.358,81.42,81.1797,81.2417,25425.0
2018-04-17 15:00:00,104.79,105.28,104.76,104.96,35939.0,81.2417,81.6216,81.2185,81.3735,35939.0
2018-04-17 15:30:00,104.95,105.04,104.48,104.51,101327.0,81.3658,81.4355,81.0014,81.0246,101327.0
2018-04-18 09:30:00,104.61,104.88,104.09,104.17,32682.0,81.1022,81.3115,80.699,80.761,32682.0
2018-04-18 10:00:00,104.21,104.79,104.17,104.52,24021.0,80.7921,81.2417,80.761,81.0324,24021.0
2018-04-18 10:30:00,104.47,104.94,104.47,104.76,14090.0,80.9936,81.358,80.9936,81.2185,14090.0
2018-04-18 11:00:00,104.82,105.07,104.67,104.76,25500.0,81.265,81.4588,81.1487,81.2185,25500.0
2018-04-18 11:30:00,104.84,104.93,104.52,104.67,14423.0,81.2805,81.3503,81.0324,81.1487,14423.0
2018-04-18 12:00:00,104.65,104.78,104.6,104.71,12463.0,81.1332,81.234,81.0944,81.1797,12463.0
2018-04-18 12:30:00,104.73,104.78,104.47,104.55,13003.0,81.1952,81.234,80.9936,81.0557,13003.0
2018-04-18 13:00:00,104.51,104.63,104.45,104.45,8673.0,81.0246,81.1177,80.9781,80.9781,8673.0
2018-04-18 13:30:00,104.49,104.49,104.24,104.33,11370.0,81.0091,81.0091,80.8153,80.8851,11370.0
2018-04-18 14:00:00,104.29,104.57,104.28,104.42,21462.0,80.8541,81.0712,80.8463,80.9549,21462.0
2018-04-18 14:30:00,104.42,104.54,104.29,104.3,18137.0,80.9549,81.0479,80.8541,80.8618,18137.0
2018-04-18 15:00:00,104.26,104.32,103.96,104.13,32806.0,80.8308,80.8773,80.5982,80.73,32806.0
2018-04-18 15:30:00,104.13,104.28,104.1,104.14,78610.0,80.73,80.8463,80.7068,80.7378,78610.0
2018-04-19 09:30:00,103.89,103.89,102.63,103.23,45546.0,80.544,80.544,79.5671,80.0323,45546.0
2018-04-19 10:00:00,103.16,103.61,102.81,103.35,30262.0,79.978,80.3269,79.7067,80.1253,30262.0
2018-04-19 10:30:00,103.31,103.65,103.21,103.33,42618.0,80.0943,80.3579,80.0168,80.1098,42618.0
2018-04-19 11:00:00,103.32,103.32,102.45,103.02,36992.0,80.1021,80.1021,79.4276,79.8695,36992.0
2018-04-19 11:30:00,103.04,103.23,102.45,102.57,25753.0,79.885,80.0323,79.4276,79.5206,25753.0
2018-04-19 12:00:00,102.56,102.63,102.15,102.2,26580.0,79.5128,79.5671,79.195,79.2337,26580.0
2018-04-19 12:30:00,102.19,102.63,102.13,102.58,19696.0,79.226,79.5671,79.1795,79.5283,19696.0
2018-04-19 13:00:00,102.54,102.57,102.35,102.51,18745.0,79.4973,79.5206,79.35,79.4741,18745.0
2018-04-19 13:30:00,102.54,102.81,102.54,102.68,24965.0,79.4973,79.7067,79.4973,79.6059,24965.0
2018-04-19 14:00:00,102.7,103.18,102.54,103.08,35243.0,79.6214,79.9935,79.4973,79.916,35243.0
2018-04-19 14:30:00,103.11,103.12,102.86,102.96,19088.0,79.9392,79.947,79.7454,79.823,19088.0
2018-04-19 15:00:00,102.9,102.93,102.73,102.8,32842.0,79.7764,79.7997,79.6446,79.6989,32842.0
2018-04-19 15:30:00,102.8,103.42,102.76,103.19,114498.0,79.6989,80.1796,79.6679,80.0013,114498.0
2018-04-20 09:30:00,103.32,103.93,103.0,103.27,86222.0,80.1021,80.575,79.854,80.0633,86222.0
2018-04-20 10:00:00,103.3,103.89,103.27,103.59,22445.0,80.0865,80.544,80.0633,80.3114,22445.0
2018-04-20 10:30:00,103.56,103.62,102.74,103.12,32691.0,80.2881,80.3346,79.6524,79.947,32691.0
2018-04-20 11:00:00,103.15,103.15,102.57,102.68,27512.0,79.9703,79.9703,79.5206,79.6059,27512.0
2018-04-20 11:30:00,102.7,102.88,102.65,102.68,15540.0,79.6214,79.7609,79.5826,79.6059,15540.0
2018-04-20 12:00:00,102.66,102.83,102.41,102.54,20737.0,79.5904,79.7222,79.3965,79.4973,20737.0
2018-04-20 12:30:00,102.52,102.64,102.29,102.48,20895.0,79.4818,79.5749,79.3035,79.4508,20895.0
2018-04-20 13:00:00,102.44,102.52,102.29,102.45,17909.0,79.4198,79.4818,79.3035,79.4276,17909.0
2018-04-20 13:30:00,102.43,102.67,102.37,102.56,14804.0,79.4121,79.5981,79.3655,79.5128,14804.0
2018-04-20 14:00:00,102.56,102.57,102.34,102.52,32153.0,79.5128,79.5206,79.3423,79.4818,32153.0
2018-04-20 14:30:00,102.5,102.75,102.46,102.6,28530.0,79.4663,79.6601,79.4353,79.5439,28530.0
2018-04-20 15:00:00,102.59,102.59,102.1,102.29,41901.0,79.5361,79.5361,79.1562,79.3035,41901.0
2018-04-20 15:30:00,102.32,102.46,102.16,102.32,108812.0,79.3268,79.4353,79.2027,79.3268,108812.0
2018-04-23 09:30:00,102.27,102.92,102.06,102.92,53643.0,79.288,79.7919,79.1252,79.7919,53643.0
2018-04-23 10:00:00,102.92,103.11,102.32,102.54,60121.0,79.7919,79.9392,79.3268,79.4973,60121.0
2018-04-23 10:30:00,102.51,102.66,102.38,102.42,37465.0,79.4741,79.5904,79.3733,79.4043,37465.0
2018-04-23 11:00:00,102.44,102.56,102.24,102.37,38898.0,79.4198,79.5128,79.2648,79.3655,38898.0
2018-04-23 11:30:00,102.39,102.45,102.05,102.19,31015.0,79.381,79.4276,79.1174,79.226,31015.0
2018-04-23 12:00:00,102.21,102.29,101.95,102.02,23218.0,79.2415,79.3035,79.0399,79.0942,23218.0
2018-04-23 12:30:00,102.08,102.13,101.96,101.99,50292.0,79.1407,79.1795,79.0477,79.0709,50292.0
2018-04-23 13:00:00,102.03,102.09,101.76,101.89,24587.0,79.1019,79.1485,78.8926,78.9934,24587.0
2018-04-23 13:30:00,101.87,102.02,101.78,101.96,23969.0,78.9779,79.0942,78.9081,79.0477,23969.0
2018-04-23 14:00:00,101.97,101.98,101.68,101.75,62341.0,79.0554,79.0632,78.8306,78.8849,62341.0
2018-04-23 14:30:00,101.72,101.76,101.48,101.54,55161.0,78.8616,78.8926,78.6755,78.7221,55161.0
2018-04-23 15:00:00,101.52,101.69,101.52,101.56,70585.0,78.7065,78.8383,78.7065,78.7376,70585.0
2018-04-23 15:30:00,101.56,101.79,101.53,101.79,187011.0,78.7376,78.9159,78.7143,78.9159,187011.0
2018-04-24 09:30:00,102.2,102.4,101.44,101.83,60766.0,79.2337,79.3888,78.6445,78.9469,60766.0
2018-04-24 10:00:00,101.82,101.87,101.38,101.57,57067.0,78.9391,78.9779,78.598,78.7453,57067.0
2018-04-24 10:30:00,101.56,101.81,101.52,101.58,46547.0,78.7376,78.9314,78.7065,78.7531,46547.0
2018-04-24 11:00:00,101.55,102.15,101.5,102.09,43327.0,78.7298,79.195,78.691,79.1485,43327.0
2018-04-24 11:30:00,102.1,102.2,101.6,101.65,33794.0,79.1562,79.2337,78.7686,78.8073,33794.0
2018-04-24 12:00:00,101.63,102.14,101.55,102.09,30077.0,78.7918,79.1872,78.7298,79.1485,30077.0
2018-04-24 12:30:00,102.07,102.22,101.86,102.07,32171.0,79.133,79.2492,78.9701,79.133,32171.0
2018-04-24 13:00:00,102.03,102.14,101.77,101.86,28184.0,79.1019,79.1872,78.9004,78.9701,28184.0
2018-04-24 13:30:00,101.88,101.91,101.6,101.73,28561.0,78.9857,79.0089,78.7686,78.8694,28561.0
2018-04-24 14:00:00,101.71,101.75,101.32,101.37,43540.0,78.8539,78.8849,78.5515,78.5903,43540.0
2018-04-24 14:30:00,101.37,101.38,100.96,101.07,66265.0,78.5903,78.598,78.2724,78.3577,66265.0
2018-04-24 15:00:00,101.11,101.59,101.11,101.24,65782.0,78.3887,78.7608,78.3887,78.4895,65782.0
2018-04-24 15:30:00,101.27,101.42,100.91,101.41,144375.0,78.5127,78.629,78.2336,78.6213,144375.0
2018-04-25 09:30:00,101.29,101.63,100.77,101.45,32866.0,78.5282,78.7918,78.1251,78.6523,32866.0
2018-04-25 10:00:00,101.62,101.82,101.46,101.47,34209.0,78.7841,78.9391,78.66,78.6678,34209.0
2018-04-25 10:30:00,101.51,101.54,100.85,101.12,32457.0,78.6988,78.7221,78.1871,78.3964,32457.0
2018-04-25 11:00:00,101.18,101.22,100.9,101.11,27815.0,78.443,78.474,78.2259,78.3887,27815.0
2018-04-25 11:30:00,101.09,101.26,100.83,100.83,33855.0,78.3732,78.505,78.1716,78.1716,33855.0
2018-04-25 12:00:00,100.92,101.2,100.77,101.15,43091.0,78.2414,78.4585,78.1251,78.4197,43091.0
2018-04-25 12:30:00,101.13,101.19,100.96,101.07,43860.0,78.4042,78.4507,78.2724,78.3577,43860.0
2018-04-25 13:00:00,101.1,101.2,100.98,101.11,42341.0,78.3809,78.4585,78.2879,78.3887,42341.0
2018-04-25 13:30:00,101.16,101.3,100.97,101.13,22113.0,78.4274,78.536,78.2801,78.4042,22113.0
2018-04-25 14:00:00,101.17,101.17,100.94,101.12,25328.0,78.4352,78.4352,78.2569,78.3964,25328.0
2018-04-25 14:30:00,101.15,101.34,101.02,101.29,19634.0,78.4197,78.567,78.3189,78.5282,19634.0
2018-04-25 15:00:00,101.34,101.45,101.24,101.44,45282.0,78.567,78.6523,78.4895,78.6445,45282.0
2018-04-25 15:30:00,101.42,101.51,101.17,101.47,82229.0,78.629,78.6988,78.4352,78.6678,82229.0
2018-04-26 09:30:00,101.71,102.53,101.38,102.19,47875.0,78.8539,79.4896,78.598,79.226,47875.0
2018-04-26 10:00:00,102.22,102.77,102.16,102.66,38284.0,79.2492,79.6757,79.2027,79.5904,38284.0
2018-04-26 10:30:00,102.71,102.83,102.41,102.68,19609.0,79.6291,79.7222,79.3965,79.6059,19609.0
2018-04-26 11:00:00,102.66,103.46,102.65,103.31,160184.0,79.5904,80.2106,79.5826,80.0943,160184.0
2018-04-26 11:30:00,103.31,103.4,103.12,103.27,43098.0,80.0943,80.1641,79.947,80.0633,43098.0
2018-04-26 12:00:00,103.27,103.62,103.27,103.55,29847.0,80.0633,80.3346,80.0633,80.2804,29847.0
2018-04-26 12:30:00,103.53,103.59,103.13,103.3,25001.0,80.2649,80.3114,79.9548,80.0865,25001.0
2018-04-26 13:00:00,103.3,103.66,103.29,103.65,33449.0,80.0865,80.3657,80.0788,80.3579,33449.0
2018-04-26 13:30:00,103.7,103.71,103.53,103.66,32402.0,80.3967,80.4044,80.2649,80.3657,32402.0
2018-04-26 14:00:00,103.64,103.7,103.44,103.65,39099.0,80.3501,80.3967,80.1951,80.3579,39099.0
2018-04-26 14:30:00,103.64,103.97,103.62,103.9,37994.0,80.3501,80.606,80.3346,80.5517,37994.0
2018-04-26 15:00:00,103.88,104.04,103.5,103.5,37465.0,80.5362,80.6603,80.2416,80.2416,37465.0
2018-04-26 15:30:00,103.5,103.76,103.44,103.59,163022.0,80.2416,80.4432,80.1951,80.3114,163022.0
2018-04-27 09:30:00,102.51,106.95,102.51,106.12,239020.0,79.4741,82.9163,79.4741,82.2728,239020.0
2018-04-27 10:00:00,106.11,107.3,105.86,107.3,111970.0,82.2651,83.1877,82.0713,83.1877,111970.0
2018-04-27 10:30:00,107.34,107.71,106.98,107.13,144888.0,83.2187,83.5055,82.9396,83.0559,144888.0
2018-04-27 11:00:00,107.05,107.7,106.45,107.5,97407.0,82.9939,83.4978,82.5287,83.3427,97407.0
2018-04-27 11:30:00,107.59,107.94,107.44,107.53,73435.0,83.4125,83.6839,83.2962,83.366,73435.0
2018-04-27 12:00:00,107.53,107.62,106.86,107.36,113508.0,83.366,83.4358,82.8466,83.2342,113508.0
2018-04-27 12:30:00,107.39,108.4,107.39,107.98,41641.0,83.2574,84.0405,83.2574,83.7149,41641.0
2018-04-27 13:00:00,107.97,108.27,107.75,107.76,46747.0,83.7071,83.9397,83.5366,83.5443,46747.0
2018-04-27 13:30:00,107.73,107.88,107.47,107.73,51649.0,83.521,83.6373,83.3195,83.521,51649.0
2018-04-27 14:00:00,107.7,107.94,107.57,107.71,55477.0,83.4978,83.6839,83.397,83.5055,55477.0
2018-04-27 14:30:00,107.7,107.82,107.14,107.41,72844.0,83.4978,83.5908,83.0636,83.273,72844.0
2018-04-27 15:00:00,107.44,108.07,107.39,108.04,90011.0,83.2962,83.7846,83.2574,83.7614,90011.0
2018-04-27 15:30:00,108.04,108.34,107.8,107.82,286901.0,83.7614,83.994,83.5753,83.5908,286901.0
2018-04-30 09:30:00,107.92,108.39,106.45,106.48,170867.0,83.6683,84.0327,82.5287,82.5519,170867.0
2018-04-30 10:00:00,106.5,106.56,105.59,105.64,172485.0,82.5674,82.614,81.8619,81.9007,172485.0
2018-04-30 10:30:00,105.65,106.17,105.23,105.58,93312.0,81.9085,82.3116,81.5828,81.8542,93312.0
2018-04-30 11:00:00,105.61,105.73,105.25,105.56,47374.0,81.8774,81.9705,81.5983,81.8387,47374.0
2018-04-30 11:30:00,105.58,105.69,105.27,105.36,31780.0,81.8542,81.9395,81.6139,81.6836,31780.0
2018-04-30 12:00:00,105.33,105.77,105.16,105.63,48774.0,81.6604,82.0015,81.5286,81.893,48774.0
2018-04-30 12:30:00,105.62,105.62,105.35,105.47,35302.0,81.8852,81.8852,81.6759,81.7689,35302.0
2018-04-30 13:00:00,105.47,105.63,105.38,105.61,29450.0,81.7689,81.893,81.6991,81.8774,29450.0
2018-04-30 13:30:00,105.59,105.93,105.52,105.91,27823.0,81.8619,82.1255,81.8077,82.11,27823.0
2018-04-30 14:00:00,105.92,105.96,105.57,105.71,43099.0,82.1178,82.1488,81.8464,81.955,43099.0
2018-04-30 14:30:00,105.68,105.77,105.46,105.69,56566.0,81.9317,82.0015,81.7612,81.9395,56566.0
2018-04-30 15:00:00,105.73,105.77,105.56,105.69,52221.0,81.9705,82.0015,81.8387,81.9395,52221.0
2018-04-30 15:30:00,105.69,106.04,105.62,105.68,177911.0,81.9395,82.2108,81.8852,81.9317,177911.0
2018-05-01 09:30:00,105.32,105.62,104.92,105.47,84257.0,81.6526,81.8852,81.3425,81.7689,84257.0
2018-05-01 10:00:00,105.46,105.89,105.46,105.66,51352.0,81.7612,82.0945,81.7612,81.9162,51352.0
2018-05-01 10:30:00,105.56,105.78,105.17,105.22,41984.0,81.8387,82.0092,81.5363,81.5751,41984.0
2018-05-01 11:00:00,105.22,105.5,105.07,105.08,106313.0,81.5751,81.7922,81.4588,81.4666,106313.0
2018-05-01 11:30:00,105.11,105.25,104.9,104.91,45185.0,81.4898,81.5983,81.327,81.3348,45185.0
2018-05-01 12:00:00,104.94,105.07,104.83,104.96,36947.0,81.358,81.4588,81.2727,81.3735,36947.0
2018-05-01 12:30:00,104.96,105.1,104.57,104.66,55907.0,81.3735,81.4821,81.0712,81.1409,55907.0
2018-05-01 13:00:00,104.66,104.92,104.65,104.75,45811.0,81.1409,81.3425,81.1332,81.2107,45811.0
2018-05-01 13:30:00,104.77,105.12,104.68,105.09,77092.0,81.2262,81.4976,81.1564,81.4743,77092.0
2018-05-01 14:00:00,105.09,105.1,104.93,105.01,68931.0,81.4743,81.4821,81.3503,81.4123,68931.0
2018-05-01 14:30:00,105.03,105.22,105.01,105.15,91571.0,81.4278,81.5751,81.4123,81.5208,91571.0
2018-05-01 15:00:00,105.15,105.18,104.97,104.99,97740.0,81.5208,81.5441,81.3813,81.3968,97740.0
2018-05-01 15:30:00,105.02,105.26,104.91,105.05,276445.0,81.42,81.6061,81.3348,81.4433,276445.0
2018-05-02 09:30:00,104.73,105.34,104.39,104.84,84611.0,81.1952,81.6681,80.9316,81.2805,84611.0
2018-05-02 10:00:00,104.84,105.92,104.78,105.44,101153.0,81.2805,82.1178,81.234,81.7457,101153.0
2018-05-02 10:30:00,105.52,105.85,105.31,105.73,32023.0,81.8077,82.0635,81.6449,81.9705,32023.0
2018-05-02 11:00:00,105.79,105.79,105.24,105.25,36872.0,82.017,82.017,81.5906,81.5983,36872.0
2018-05-02 11:30:00,105.19,105.4,104.96,105.0,38587.0,81.5518,81.7146,81.3735,81.4045,38587.0
2018-05-02 12:00:00,105.0,105.0,104.32,104.62,32110.0,81.4045,81.4045,80.8773,81.1099,32110.0
2018-05-02 12:30:00,104.56,104.64,104.41,104.53,26367.0,81.0634,81.1254,80.9471,81.0401,26367.0
2018-05-02 13:00:00,104.54,104.71,104.42,104.64,27360.0,81.0479,81.1797,80.9549,81.1254,27360.0
2018-05-02 13:30:00,104.64,105.12,104.59,105.12,34266.0,81.1254,81.4976,81.0867,81.4976,34266.0
2018-05-02 14:00:00,105.18,105.37,104.94,105.0,56294.0,81.5441,81.6914,81.358,81.4045,56294.0
2018-05-02 14:30:00,105.02,105.3,104.87,105.24,42078.0,81.42,81.6371,81.3037,81.5906,42078.0
2018-05-02 15:00:00,105.22,105.49,104.96,105.07,100373.0,81.5751,81.7844,81.3735,81.4588,100373.0
2018-05-02 15:30:00,105.08,105.42,105.04,105.33,130325.0,81.4666,81.7301,81.4355,81.6604,130325.0
2018-05-03 09:30:00,105.28,105.67,103.67,103.91,109271.0,81.6216,81.924,80.3734,80.5595,109271.0
2018-05-03 10:00:00,103.97,104.47,103.7,104.28,126538.0,80.606,80.9936,80.3967,80.8463,126538.0
2018-05-03 10:30:00,104.34,105.09,104.17,104.97,129327.0,80.8928,81.4743,80.761,81.3813,129327.0
2018-05-03 11:00:00,104.97,105.21,104.7,104.94,77965.0,81.3813,81.5673,81.1719,81.358,77965.0
2018-05-03 11:30:00,104.92,105.46,104.75,105.32,18996.0,81.3425,81.7612,81.2107,81.6526,18996.0
2018-05-03 12:00:00,105.36,105.4,104.7,104.92,28701.0,81.6836,81.7146,81.1719,81.3425,28701.0
2018-05-03 12:30:00,104.93,105.46,104.92,105.45,34010.0,81.3503,81.7612,81.3425,81.7534,34010.0
2018-05-03 13:00:00,105.4,105.46,105.0,105.12,15792.0,81.7146,81.7612,81.4045,81.4976,15792.0
2018-05-03 13:30:00,105.18,105.66,105.17,105.57,35761.0,81.5441,81.9162,81.5363,81.8464,35761.0
2018-05-03 14:00:00,105.54,105.74,105.31,105.42,39716.0,81.8232,81.9782,81.6449,81.7301,39716.0
2018-05-03 14:30:00,105.47,105.53,105.06,105.22,60857.0,81.7689,81.8154,81.451,81.5751,60857.0
2018-05-03 15:00:00,105.21,105.29,104.97,105.05,43937.0,81.5673,81.6294,81.3813,81.4433,43937.0
2018-05-03 15:30:00,105.05,105.18,104.79,104.97,209070.0,81.4433,81.5441,81.2417,81.3813,209070.0
2018-05-04 09:30:00,104.74,105.84,104.47,105.5,65850.0,81.203,82.0558,80.9936,81.7922,65850.0
2018-05-04 10:00:00,105.55,106.23,105.55,106.19,46322.0,81.8309,82.3581,81.8309,82.3271,46322.0
2018-05-04 10:30:00,106.19,106.2,105.68,105.68,52363.0,82.3271,82.3349,81.9317,81.9317,52363.0
2018-05-04 11:00:00,105.71,106.07,105.49,105.99,55889.0,81.955,82.2341,81.7844,82.1721,55889.0
2018-05-04 11:30:00,106.01,106.24,105.86,105.98,64109.0,82.1876,82.3659,82.0713,82.1643,64109.0
2018-05-04 12:00:00,105.96,106.27,105.93,106.24,23493.0,82.1488,82.3891,82.1255,82.3659,23493.0
2018-05-04 12:30:00,106.21,106.5,106.16,106.27,25584.0,82.3426,82.5674,82.3039,82.3891,25584.0
2018-05-04 13:00:00,106.2,106.24,105.94,106.09,69797.0,82.3349,82.3659,82.1333,82.2496,69797.0
2018-05-04 13:30:00,106.07,106.07,105.76,105.88,31866.0,82.2341,82.2341,81.9937,82.0868,31866.0
2018-05-04 14:00:00,105.84,106.48,105.83,106.44,39800.0,82.0558,82.5519,82.048,82.5209,39800.0
2018-05-04 14:30:00,106.47,106.64,106.25,106.29,24532.0,82.5442,82.676,82.3736,82.4046,24532.0
2018-05-04 15:00:00,106.33,106.58,106.2,106.56,37088.0,82.4357,82.6295,82.3349,82.614,37088.0
2018-05-04 15:30:00,106.57,106.57,106.25,106.38,160665.0,82.6217,82.6217,82.3736,82.4744,160665.0
2018-05-07 09:30:00,106.32,106.91,105.82,106.0,48258.0,82.4279,82.8853,82.0403,82.1798,48258.0
2018-05-07 10:00:00,106.09,106.27,105.61,106.06,27724.0,82.2496,82.3891,81.8774,82.2263,27724.0
2018-05-07 10:30:00,106.06,106.09,105.65,105.78,63230.0,82.2263,82.2496,81.9085,82.0092,63230.0
2018-05-07 11:00:00,105.81,106.32,105.7,106.18,62942.0,82.0325,82.4279,81.9472,82.3194,62942.0
2018-05-07 11:30:00,106.23,106.36,105.99,106.23,40878.0,82.3581,82.4589,82.1721,82.3581,40878.0
2018-05-07 12:00:00,106.26,106.6,106.18,106.52,22328.0,82.3814,82.645,82.3194,82.583,22328.0
2018-05-07 12:30:00,106.51,106.53,106.33,106.42,21421.0,82.5752,82.5907,82.4357,82.5054,21421.0
2018-05-07 13:00:00,106.44,106.45,106.19,106.41,30986.0,82.5209,82.5287,82.3271,82.4977,30986.0
2018-05-07 13:30:00,106.43,106.54,106.3,106.47,32649.0,82.5132,82.5985,82.4124,82.5442,32649.0
2018-05-07 14:00:00,106.5,106.6,106.45,106.48,35587.0,82.5674,82.645,82.5287,82.5519,35587.0
2018-05-07 14:30:00,106.48,106.59,106.33,106.36,32584.0,82.5519,82.6372,82.4357,82.4589,32584.0
2018-05-07 15:00:00,106.37,106.41,105.98,106.13,38488.0,82.4667,82.4977,82.1643,82.2806,38488.0
2018-05-07 15:30:00,106.16,106.79,106.12,106.64,139682.0,82.3039,82.7923,82.2728,82.676,139682.0
2018-05-08 09:30:00,106.5,106.5,104.7,104.89,211062.0,82.5674,82.5674,81.1719,81.3192,211062.0
2018-05-08 10:00:00,104.97,105.05,103.99,104.41,196811.0,81.3813,81.4433,80.6215,80.9471,196811.0
2018-05-08 10:30:00,104.28,104.51,103.87,103.87,270623.0,80.8463,81.0246,80.5285,80.5285,270623.0
2018-05-08 11:00:00,103.8,104.72,103.74,104.71,44993.0,80.4742,81.1874,80.4277,81.1797,44993.0
2018-05-08 11:30:00,104.7,104.7,103.99,104.04,43300.0,81.1719,81.1719,80.6215,80.6603,43300.0
2018-05-08 12:00:00,104.02,104.29,103.94,104.21,67896.0,80.6448,80.8541,80.5827,80.7921,67896.0
2018-05-08 12:30:00,104.25,104.28,104.06,104.14,111570.0,80.8231,80.8463,80.6758,80.7378,111570.0
2018-05-08 13:00:00,104.14,104.37,104.07,104.33,24442.0,80.7378,80.9161,80.6835,80.8851,24442.0
2018-05-08 13:30:00,104.38,104.58,104.28,104.4,31236.0,80.9239,81.0789,80.8463,80.9394,31236.0
2018-05-08 14:00:00,104.38,104.41,104.12,104.31,34926.0,80.9239,80.9471,80.7223,80.8696,34926.0
2018-05-08 14:30:00,104.31,104.45,104.2,104.39,115165.0,80.8696,80.9781,80.7843,80.9316,115165.0
2018-05-08 15:00:00,104.37,104.6,104.35,104.5,155050.0,80.9161,81.0944,80.9006,81.0169,155050.0
2018-05-08 15:30:00,104.48,104.6,104.42,104.55,157888.0,81.0014,81.0944,80.9549,81.0557,157888.0
2018-05-09 09:30:00,104.49,104.92,104.2,104.82,54117.0,81.0091,81.3425,80.7843,81.265,54117.0
2018-05-09 10:00:00,104.82,105.1,104.61,105.01,135339.0,81.265,81.4821,81.1022,81.4123,135339.0
2018-05-09 10:30:00,105.06,105.61,104.94,105.01,62116.0,81.451,81.8774,81.358,81.4123,62116.0
2018-05-09 11:00:00,104.99,105.34,104.9,105.25,52634.0,81.3968,81.6681,81.327,81.5983,52634.0
2018-05-09 11:30:00,105.23,105.35,104.91,105.33,57213.0,81.5828,81.6759,81.3348,81.6604,57213.0
2018-05-09 12:00:00,105.3,105.3,105.01,105.22,24400.0,81.6371,81.6371,81.4123,81.5751,24400.0
2018-05-09 12:30:00,105.23,105.29,105.11,105.25,21008.0,81.5828,81.6294,81.4898,81.5983,21008.0
2018-05-09 13:00:00,105.25,105.51,105.11,105.48,30656.0,81.5983,81.7999,81.4898,81.7767,30656.0
2018-05-09 13:30:00,105.49,105.62,105.47,105.56,13274.0,81.7844,81.8852,81.7689,81.8387,13274.0
2018-05-09 14:00:00,105.58,105.62,105.43,105.62,19799.0,81.8542,81.8852,81.7379,81.8852,19799.0
2018-05-09 14:30:00,105.64,106.05,105.61,105.95,47186.0,81.9007,82.2186,81.8774,82.141,47186.0
2018-05-09 15:00:00,105.92,106.0,105.57,105.62,41600.0,82.1178,82.1798,81.8464,81.8852,41600.0
2018-05-09 15:30:00,105.64,105.97,105.52,105.94,123107.0,81.9007,82.1566,81.8077,82.1333,123107.0
2018-05-10 09:30:00,106.59,107.76,106.1,107.75,52320.0,82.6372,83.5443,82.2573,83.5366,52320.0
2018-05-10 10:00:00,107.87,108.6,107.79,108.26,79737.0,83.6296,84.1955,83.5676,83.9319,79737.0
2018-05-10 10:30:00,108.24,108.33,107.86,108.0,62484.0,83.9164,83.9862,83.6218,83.7304,62484.0
2018-05-10 11:00:00,107.98,108.51,107.94,108.24,87144.0,83.7149,84.1258,83.6839,83.9164,87144.0
2018-05-10 11:30:00,108.27,108.57,108.23,108.55,40241.0,83.9397,84.1723,83.9087,84.1568,40241.0
2018-05-10 12:00:00,108.58,108.9,108.4,108.88,104233.0,84.18,84.4281,84.0405,84.4126,104233.0
2018-05-10 12:30:00,108.84,108.91,108.21,108.36,120420.0,84.3816,84.4359,83.8932,84.0095,120420.0
2018-05-10 13:00:00,108.34,108.42,108.26,108.34,105486.0,83.994,84.056,83.9319,83.994,105486.0
2018-05-10 13:30:00,108.34,108.4,107.9,108.17,93866.0,83.994,84.0405,83.6528,83.8622,93866.0
2018-05-10 14:00:00,108.18,108.26,108.03,108.19,39333.0,83.8699,83.9319,83.7536,83.8777,39333.0
2018-05-10 14:30:00,108.19,108.4,107.99,108.23,58221.0,83.8777,84.0405,83.7226,83.9087,58221.0
2018-05-10 15:00:00,108.24,108.24,107.86,108.02,63230.0,83.9164,83.9164,83.6218,83.7459,63230.0
2018-05-10 15:30:00,108.01,108.39,107.92,108.33,174809.0,83.7381,84.0327,83.6683,83.9862,174809.0
2018-05-11 09:30:00,108.64,108.98,108.48,108.95,80443.0,84.2266,84.4901,84.1025,84.4669,80443.0
2018-05-11 10:00:00,108.95,109.4,108.83,109.38,66759.0,84.4669,84.8158,84.3739,84.8003,66759.0
2018-05-11 10:30:00,109.39,109.78,109.32,109.63,78547.0,84.808,85.1104,84.7537,84.9941,78547.0
2018-05-11 11:00:00,109.61,109.61,109.19,109.23,127135.0,84.9786,84.9786,84.653,84.684,127135.0
2018-05-11 11:30:00,109.2,109.23,108.9,109.02,64523.0,84.6607,84.684,84.4281,84.5212,64523.0
2018-05-11 12:00:00,109.02,109.12,108.84,108.84,86525.0,84.5212,84.5987,84.3816,84.3816,86525.0
2018-05-11 12:30:00,108.81,108.93,108.65,108.76,60514.0,84.3583,84.4514,84.2343,84.3196,60514.0
2018-05-11 13:00:00,108.75,108.92,108.74,108.86,38616.0,84.3118,84.4436,84.3041,84.3971,38616.0
2018-05-11 13:30:00,108.91,108.94,108.79,108.89,49261.0,84.4359,84.4591,84.3428,84.4204,49261.0
2018-05-11 14:00:00,108.89,108.95,108.74,108.87,54819.0,84.4204,84.4669,84.3041,84.4049,54819.0
2018-05-11 14:30:00,108.91,108.96,108.78,108.88,89374.0,84.4359,84.4746,84.3351,84.4126,89374.0
2018-05-11 15:00:00,108.89,108.9,108.7,108.8,65465.0,84.4204,84.4281,84.2731,84.3506,65465.0
2018-05-11 15:30:00,108.8,108.88,108.65,108.79,188608.0,84.3506,84.4126,84.2343,84.3428,188608.0
2018-05-14 09:30:00,108.48,109.26,108.48,108.98,54664.0,84.1025,84.7072,84.1025,84.4901,54664.0
2018-05-14 10:00:00,108.96,109.09,108.71,108.99,35524.0,84.4746,84.5754,84.2808,84.4979,35524.0
2018-05-14 10:30:00,109.01,109.11,108.8,108.8,41418.0,84.5134,84.5909,84.3506,84.3506,41418.0
2018-05-14 11:00:00,108.79,108.79,108.49,108.7,49923.0,84.3428,84.3428,84.1103,84.2731,49923.0
2018-05-14 11:30:00,108.7,108.8,108.5,108.65,110453.0,84.2731,84.3506,84.118,84.2343,110453.0
2018-05-14 12:00:00,108.64,108.69,107.59,107.62,102602.0,84.2266,84.2653,83.4125,83.4358,102602.0
2018-05-14 12:30:00,107.66,108.06,107.51,108.01,59023.0,83.4668,83.7769,83.3505,83.7381,59023.0
2018-05-14 13:00:00,107.99,108.22,107.82,107.99,91634.0,83.7226,83.9009,83.5908,83.7226,91634.0
2018-05-14 13:30:00,107.99,107.99,107.59,107.7,31845.0,83.7226,83.7226,83.4125,83.4978,31845.0
2018-05-14 14:00:00,107.71,108.02,107.61,108.0,66320.0,83.5055,83.7459,83.428,83.7304,66320.0
2018-05-14 14:30:00,107.99,108.28,107.86,108.28,43571.0,83.7226,83.9474,83.6218,83.9474,43571.0
2018-05-14 15:00:00,108.22,108.38,107.96,108.38,58038.0,83.9009,84.025,83.6994,84.025,58038.0
2018-05-14 15:30:00,108.37,108.37,108.05,108.25,231717.0,84.0172,84.0172,83.7691,83.9242,231717.0
2018-05-15 09:30:00,107.58,107.58,106.26,106.82,87105.0,83.4048,83.4048,82.3814,82.8155,87105.0
2018-05-15 10:00:00,106.76,107.16,106.71,107.1,53883.0,82.769,83.0791,82.7303,83.0326,53883.0
2018-05-15 10:30:00,107.15,107.16,106.67,107.1,82218.0,83.0714,83.0791,82.6992,83.0326,82218.0
2018-05-15 11:00:00,107.06,107.25,106.76,107.05,53689.0,83.0016,83.1489,82.769,82.9939,53689.0
2018-05-15 11:30:00,107.11,107.24,106.88,106.92,59796.0,83.0404,83.1412,82.8621,82.8931,59796.0
2018-05-15 12:00:00,106.93,107.16,106.88,107.12,41399.0,82.9008,83.0791,82.8621,83.0481,41399.0
2018-05-15 12:30:00,107.15,107.21,106.89,107.15,107617.0,83.0714,83.1179,82.8698,83.0714,107617.0
2018-05-15 13:00:00,107.15,107.31,106.86,107.14,112677.0,83.0714,83.1954,82.8466,83.0636,112677.0
2018-05-15 13:30:00,107.16,107.27,107.01,107.07,31569.0,83.0791,83.1644,82.9628,83.0094,31569.0
2018-05-15 14:00:00,107.07,107.28,107.0,107.22,62967.0,83.0094,83.1722,82.9551,83.1257,62967.0
2018-05-15 14:30:00,107.19,107.4,106.96,107.13,56434.0,83.1024,83.2652,82.9241,83.0559,56434.0
2018-05-15 15:00:00,107.15,107.18,107.05,107.13,129536.0,83.0714,83.0946,82.9939,83.0559,129536.0
2018-05-15 15:30:00,107.13,107.32,107.0,107.24,224439.0,83.0559,83.2032,82.9551,83.1412,224439.0
2018-05-16 09:30:00,107.48,107.48,106.54,106.65,49508.0,83.3272,83.3272,82.5985,82.6837,49508.0
2018-05-16 10:00:00,106.69,106.79,106.54,106.62,53195.0,82.7148,82.7923,82.5985,82.6605,53195.0
2018-05-16 10:30:00,106.59,106.66,106.22,106.31,47560.0,82.6372,82.6915,82.3504,82.4201,47560.0
2018-05-16 11:00:00,106.31,106.5,106.27,106.35,55051.0,82.4201,82.5674,82.3891,82.4512,55051.0
2018-05-16 11:30:00,106.34,106.75,106.31,106.5,40758.0,82.4434,82.7613,82.4201,82.5674,40758.0
2018-05-16 12:00:00,106.5,106.65,106.45,106.58,15478.0,82.5674,82.6837,82.5287,82.6295,15478.0
2018-05-16 12:30:00,106.59,106.63,106.5,106.52,18671.0,82.6372,82.6682,82.5674,82.583,18671.0
2018-05-16 13:00:00,106.51,106.62,106.47,106.61,35212.0,82.5752,82.6605,82.5442,82.6527,35212.0
2018-05-16 13:30:00,106.59,106.71,106.59,106.67,32163.0,82.6372,82.7303,82.6372,82.6992,32163.0
2018-05-16 14:00:00,106.66,106.74,106.63,106.74,32579.0,82.6915,82.7535,82.6682,82.7535,32579.0
2018-05-16 14:30:00,106.73,106.8,106.65,106.77,31623.0,82.7458,82.8,82.6837,82.7768,31623.0
2018-05-16 15:00:00,106.77,106.93,106.69,106.85,62089.0,82.7768,82.9008,82.7148,82.8388,62089.0
2018-05-16 15:30:00,106.84,106.92,106.53,106.89,185551.0,82.831,82.8931,82.5907,82.8698,185551.0
2018-05-17 09:30:00,106.89,106.92,106.15,106.29,53645.0,82.8698,82.8931,82.2961,82.4046,53645.0
2018-05-17 10:00:00,106.33,106.69,106.24,106.48,128865.0,82.4357,82.7148,82.3659,82.5519,128865.0
2018-05-17 10:30:00,106.47,106.57,105.88,105.95,58619.0,82.5442,82.6217,82.0868,82.141,58619.0
2018-05-17 11:00:00,105.9,106.31,105.5,105.69,112477.0,82.1023,82.4201,81.7922,81.9395,112477.0
2018-05-17 11:30:00,105.72,105.72,105.07,105.28,50122.0,81.9627,81.9627,81.4588,81.6216,50122.0
2018-05-17 12:00:00,105.24,106.0,105.24,105.81,96415.0,81.5906,82.1798,81.5906,82.0325,96415.0
2018-05-17 12:30:00,105.8,106.13,105.8,105.98,264908.0,82.0248,82.2806,82.0248,82.1643,264908.0
2018-05-17 13:00:00,105.97,106.1,105.86,105.92,38211.0,82.1566,82.2573,82.0713,82.1178,38211.0
2018-05-17 13:30:00,105.96,106.05,105.39,105.69,82606.0,82.1488,82.2186,81.7069,81.9395,82606.0
2018-05-17 14:00:00,105.72,105.92,105.49,105.55,102876.0,81.9627,82.1178,81.7844,81.8309,102876.0
2018-05-17 14:30:00,105.55,105.84,105.34,105.62,92129.0,81.8309,82.0558,81.6681,81.8852,92129.0
2018-05-17 15:00:00,105.63,105.74,105.2,105.38,99058.0,81.893,81.9782,81.5596,81.6991,99058.0
2018-05-17 15:30:00,105.34,105.57,105.02,105.5,224593.0,81.6681,81.8464,81.42,81.7922,224593.0
2018-05-18 09:30:00,105.5,106.97,105.5,106.43,201002.0,81.7922,82.9318,81.7922,82.5132,201002.0
2018-05-18 10:00:00,106.43,106.56,105.42,105.42,60917.0,82.5132,82.614,81.7301,81.7301,60917.0
2018-05-18 10:30:00,105.43,105.82,105.0,105.03,71736.0,81.7379,82.0403,81.4045,81.4278,71736.0
2018-05-18 11:00:00,104.97,105.0,104.6,104.78,85210.0,81.3813,81.4045,81.0944,81.234,85210.0
2018-05-18 11:30:00,104.77,105.13,104.7,104.97,134032.0,81.2262,81.5053,81.1719,81.3813,134032.0
2018-05-18 12:00:00,104.99,105.09,104.84,104.84,56327.0,81.3968,81.4743,81.2805,81.2805,56327.0
2018-05-18 12:30:00,104.86,104.94,104.81,104.85,51828.0,81.296,81.358,81.2572,81.2882,51828.0
2018-05-18 13:00:00,104.86,104.86,104.71,104.75,34375.0,81.296,81.296,81.1797,81.2107,34375.0
2018-05-18 13:30:00,104.74,104.77,104.53,104.53,42286.0,81.203,81.2262,81.0401,81.0401,42286.0
2018-05-18 14:00:00,104.53,104.79,104.49,104.79,125053.0,81.0401,81.2417,81.0091,81.2417,125053.0
2018-05-18 14:30:00,104.84,105.03,104.84,104.94,29665.0,81.2805,81.4278,81.2805,81.358,29665.0
2018-05-18 15:00:00,104.95,105.17,104.72,105.17,84184.0,81.3658,81.5363,81.1874,81.5363,84184.0
2018-05-18 15:30:00,105.17,105.33,105.01,105.25,151662.0,81.5363,81.6604,81.4123,81.5983,151662.0
2018-05-21 09:30:00,105.6,105.85,104.88,105.09,33572.0,81.8697,82.0635,81.3115,81.4743,33572.0
2018-05-21 10:00:00,105.04,105.59,105.02,105.56,27765.0,81.4355,81.8619,81.42,81.8387,27765.0
2018-05-21 10:30:00,105.62,106.11,105.56,105.92,45354.0,81.8852,82.2651,81.8387,82.1178,45354.0
2018-05-21 11:00:00,105.85,105.89,105.68,105.78,16000.0,82.0635,82.0945,81.9317,82.0092,16000.0
2018-05-21 11:30:00,105.79,105.91,105.66,105.76,16668.0,82.017,82.11,81.9162,81.9937,16668.0
2018-05-21 12:00:00,105.8,106.32,105.76,106.16,41573.0,82.0248,82.4279,81.9937,82.3039,41573.0
2018-05-21 12:30:00,106.14,106.45,106.14,106.45,30498.0,82.2883,82.5287,82.2883,82.5287,30498.0
2018-05-21 13:00:00,106.49,106.68,106.47,106.68,16649.0,82.5597,82.707,82.5442,82.707,16649.0
2018-05-21 13:30:00,106.69,106.92,106.65,106.92,13381.0,82.7148,82.8931,82.6837,82.8931,13381.0
2018-05-21 14:00:00,106.89,106.9,106.56,106.59,33318.0,82.8698,82.8776,82.614,82.6372,33318.0
2018-05-21 14:30:00,106.57,106.67,106.44,106.58,29365.0,82.6217,82.6992,82.5209,82.6295,29365.0
2018-05-21 15:00:00,106.57,106.65,106.38,106.39,34245.0,82.6217,82.6837,82.4744,82.4822,34245.0
2018-05-21 15:30:00,106.4,106.66,106.36,106.58,130890.0,82.4899,82.6915,82.4589,82.6295,130890.0
2018-05-22 09:30:00,106.46,106.74,105.86,106.0,23223.0,82.5364,82.7535,82.0713,82.1798,23223.0
2018-05-22 10:00:00,106.0,106.26,105.73,105.81,35608.0,82.1798,82.3814,81.9705,82.0325,35608.0
2018-05-22 10:30:00,105.81,106.17,105.78,106.07,33292.0,82.0325,82.3116,82.0092,82.2341,33292.0
2018-05-22 11:00:00,106.04,106.3,105.94,106.24,14624.0,82.2108,82.4124,82.1333,82.3659,14624.0
2018-05-22 11:30:00,106.21,106.28,106.05,106.14,24620.0,82.3426,82.3969,82.2186,82.2883,24620.0
2018-05-22 12:00:00,106.15,106.23,105.95,106.02,29932.0,82.2961,82.3581,82.141,82.1953,29932.0
2018-05-22 12:30:00,106.0,106.08,105.81,105.95,23027.0,82.1798,82.2418,82.0325,82.141,23027.0
2018-05-22 13:00:00,105.92,106.11,105.79,106.01,28705.0,82.1178,82.2651,82.017,82.1876,28705.0
2018-05-22 13:30:00,105.98,106.2,105.89,106.19,34222.0,82.1643,82.3349,82.0945,82.3271,34222.0
2018-05-22 14:00:00,106.19,106.24,106.04,106.2,52254.0,82.3271,82.3659,82.2108,82.3349,52254.0
2018-05-22 14:30:00,106.22,106.56,106.18,106.55,28149.0,82.3504,82.614,82.3194,82.6062,28149.0
2018-05-22 15:00:00,106.48,106.51,106.18,106.27,41799.0,82.5519,82.5752,82.3194,82.3891,41799.0
2018-05-22 15:30:00,106.24,106.48,106.12,106.35,193823.0,82.3659,82.5519,82.2728,82.4512,193823.0
2018-05-23 09:30:00,106.45,106.77,106.23,106.54,52722.0,82.5287,82.7768,82.3581,82.5985,52722.0
2018-05-23 10:00:00,106.51,107.08,106.48,106.89,48882.0,82.5752,83.0171,82.5519,82.8698,48882.0
2018-05-23 10:30:00,106.82,107.29,106.82,107.04,46636.0,82.8155,83.1799,82.8155,82.9861,46636.0
2018-05-23 11:00:00,107.02,107.11,106.8,106.95,32118.0,82.9706,83.0404,82.8,82.9163,32118.0
2018-05-23 11:30:00,106.94,106.94,106.27,106.29,77044.0,82.9086,82.9086,82.3891,82.4046,77044.0
2018-05-23 12:00:00,106.25,106.28,105.9,105.9,22676.0,82.3736,82.3969,82.1023,82.1023,22676.0
2018-05-23 12:30:00,105.89,106.09,105.89,105.96,26356.0,82.0945,82.2496,82.0945,82.1488,26356.0
2018-05-23 13:00:00,105.95,106.17,105.92,106.17,30524.0,82.141,82.3116,82.1178,82.3116,30524.0
2018-05-23 13:30:00,106.2,106.35,106.18,106.33,32483.0,82.3349,82.4512,82.3194,82.4357,32483.0
2018-05-23 14:00:00,106.36,106.65,106.36,106.5,33474.0,82.4589,82.6837,82.4589,82.5674,33474.0
2018-05-23 14:30:00,106.54,106.63,106.37,106.63,46371.0,82.5985,82.6682,82.4667,82.6682,46371.0
2018-05-23 15:00:00,106.61,106.71,106.34,106.38,69360.0,82.6527,82.7303,82.4434,82.4744,69360.0
2018-05-23 15:30:00,106.38,106.61,106.25,106.59,176150.0,82.4744,82.6527,82.3736,82.6372,176150.0
2018-05-24 09:30:00,106.88,107.19,105.62,105.74,53431.0,82.8621,83.1024,81.8852,81.9782,53431.0
2018-05-24 10:00:00,105.83,106.21,105.68,106.12,31643.0,82.048,82.3426,81.9317,82.2728,31643.0
2018-05-24 10:30:00,106.1,106.35,105.95,106.34,26472.0,82.2573,82.4512,82.141,82.4434,26472.0
2018-05-24 11:00:00,106.34,106.35,105.83,105.87,23486.0,82.4434,82.4512,82.048,82.079,23486.0
2018-05-24 11:30:00,105.91,106.05,105.67,105.74,21271.0,82.11,82.2186,81.924,81.9782,21271.0
2018-05-24 12:00:00,105.72,105.84,105.65,105.8,20516.0,81.9627,82.0558,81.9085,82.0248,20516.0
2018-05-24 12:30:00,105.85,105.94,105.75,105.89,23605.0,82.0635,82.1333,81.986,82.0945,23605.0
2018-05-24 13:00:00,105.88,105.89,105.72,105.72,21458.0,82.0868,82.0945,81.9627,81.9627,21458.0
2018-05-24 13:30:00,105.7,105.83,105.62,105.67,16171.0,81.9472,82.048,81.8852,81.924,16171.0
2018-05-24 14:00:00,105.68,105.72,105.39,105.49,30048.0,81.9317,81.9627,81.7069,81.7844,30048.0
2018-05-24 14:30:00,105.52,105.7,105.44,105.7,29773.0,81.8077,81.9472,81.7457,81.9472,29773.0
2018-05-24 15:00:00,105.68,105.92,105.59,105.91,40874.0,81.9317,82.1178,81.8619,82.11,40874.0
2018-05-24 15:30:00,105.9,106.32,105.89,106.29,141944.0,82.1023,82.4279,82.0945,82.4046,141944.0
2018-05-25 09:30:00,106.91,107.13,106.29,106.55,50389.0,82.8853,83.0559,82.4046,82.6062,50389.0
2018-05-25 10:00:00,106.55,106.62,106.32,106.56,24771.0,82.6062,82.6605,82.4279,82.614,24771.0
2018-05-25 10:30:00,106.58,106.95,106.58,106.95,62542.0,82.6295,82.9163,82.6295,82.9163,62542.0
2018-05-25 11:00:00,106.88,107.35,106.88,107.22,46881.0,82.8621,83.2264,82.8621,83.1257,46881.0
2018-05-25 11:30:00,107.25,107.29,106.75,106.77,23582.0,83.1489,83.1799,82.7613,82.7768,23582.0
2018-05-25 12:00:00,106.8,106.82,106.5,106.55,14855.0,82.8,82.8155,82.5674,82.6062,14855.0
2018-05-25 12:30:00,106.57,106.62,106.4,106.43,18589.0,82.6217,82.6605,82.4899,82.5132,18589.0
2018-05-25 13:00:00,106.43,106.53,106.36,106.43,11101.0,82.5132,82.5907,82.4589,82.5132,11101.0
2018-05-25 13:30:00,106.42,106.62,106.38,106.62,17803.0,82.5054,82.6605,82.4744,82.6605,17803.0
2018-05-25 14:00:00,106.64,106.71,106.6,106.69,18403.0,82.676,82.7303,82.645,82.7148,18403.0
2018-05-25 14:30:00,106.68,106.73,106.37,106.4,22729.0,82.707,82.7458,82.4667,82.4899,22729.0
2018-05-25 15:00:00,106.42,106.6,106.34,106.6,19700.0,82.5054,82.645,82.4434,82.645,19700.0
2018-05-25 15:30:00,106.61,106.62,106.46,106.56,82550.0,82.6527,82.6605,82.5364,82.614,82550.0
2018-05-29 09:30:00,106.46,106.53,105.64,106.53,38921.0,82.5364,82.5907,81.9007,82.5907,38921.0
2018-05-29 10:00:00,106.48,106.75,106.28,106.67,40395.0,82.5519,82.7613,82.3969,82.6992,40395.0
2018-05-29 10:30:00,106.59,106.89,106.46,106.76,35673.0,82.6372,82.8698,82.5364,82.769,35673.0
2018-05-29 11:00:00,106.78,107.15,106.75,107.04,41285.0,82.7845,83.0714,82.7613,82.9861,41285.0
2018-05-29 11:30:00,107.03,107.45,106.86,107.45,23814.0,82.9783,83.304,82.8466,83.304,23814.0
2018-05-29 12:00:00,107.41,107.44,106.73,107.0,40359.0,83.273,83.2962,82.7458,82.9551,40359.0
2018-05-29 12:30:00,106.95,107.26,106.92,107.2,44565.0,82.9163,83.1567,82.8931,83.1101,44565.0
2018-05-29 13:00:00,107.17,107.28,106.98,107.03,22403.0,83.0869,83.1722,82.9396,82.9783,22403.0
2018-05-29 13:30:00,106.97,107.08,106.8,106.99,32789.0,82.9318,83.0171,82.8,82.9473,32789.0
2018-05-29 14:00:00,106.96,106.98,106.57,106.76,44970.0,82.9241,82.9396,82.6217,82.769,44970.0
2018-05-29 14:30:00,106.75,106.86,106.43,106.43,39961.0,82.7613,82.8466,82.5132,82.5132,39961.0
2018-05-29 15:00:00,106.44,106.7,106.32,106.65,54805.0,82.5209,82.7225,82.4279,82.6837,54805.0
2018-05-29 15:30:00,106.68,107.13,106.62,107.03,100373.0,82.707,83.0559,82.6605,82.9783,100373.0
2018-05-30 09:30:00,107.01,107.4,106.46,106.98,80057.0,82.9628,83.2652,82.5364,82.9396,80057.0
2018-05-30 10:00:00,106.88,107.44,106.79,107.44,28126.0,82.8621,83.2962,82.7923,83.2962,28126.0
2018-05-30 10:30:00,107.42,107.77,107.42,107.65,41846.0,83.2807,83.5521,83.2807,83.459,41846.0
2018-05-30 11:00:00,107.58,107.98,107.52,107.84,44335.0,83.4048,83.7149,83.3582,83.6063,44335.0
2018-05-30 11:30:00,107.87,108.23,107.74,108.15,40677.0,83.6296,83.9087,83.5288,83.8467,40677.0
2018-05-30 12:00:00,108.18,108.33,107.75,107.89,82870.0,83.8699,83.9862,83.5366,83.6451,82870.0
2018-05-30 12:30:00,107.9,108.3,107.73,108.27,67339.0,83.6528,83.963,83.521,83.9397,67339.0
2018-05-30 13:00:00,108.3,108.65,108.3,108.39,24907.0,83.963,84.2343,83.963,84.0327,24907.0
2018-05-30 13:30:00,108.4,108.41,108.18,108.3,31689.0,84.0405,84.0482,83.8699,83.963,31689.0
2018-05-30 14:00:00,108.33,108.51,108.23,108.32,44184.0,83.9862,84.1258,83.9087,83.9785,44184.0
2018-05-30 14:30:00,108.31,108.4,108.17,108.22,39312.0,83.9707,84.0405,83.8622,83.9009,39312.0
2018-05-30 15:00:00,108.22,108.35,108.12,108.23,42298.0,83.9009,84.0017,83.8234,83.9087,42298.0
2018-05-30 15:30:00,108.2,108.26,107.94,107.99,124639.0,83.8854,83.9319,83.6839,83.7226,124639.0
2018-05-31 09:30:00,107.66,108.03,106.56,107.53,41241.0,83.4668,83.7536,82.614,83.366,41241.0
2018-05-31 10:00:00,107.61,107.88,107.37,107.78,24610.0,83.428,83.6373,83.2419,83.5598,24610.0
2018-05-31 10:30:00,107.71,107.77,107.35,107.66,37262.0,83.5055,83.5521,83.2264,83.4668,37262.0
2018-05-31 11:00:00,107.6,107.79,107.46,107.52,17327.0,83.4203,83.5676,83.3117,83.3582,17327.0
2018-05-31 11:30:00,107.48,107.95,107.46,107.55,33910.0,83.3272,83.6916,83.3117,83.3815,33910.0
2018-05-31 12:00:00,107.56,107.57,107.28,107.32,39025.0,83.3892,83.397,83.1722,83.2032,39025.0
2018-05-31 12:30:00,107.29,107.52,107.21,107.35,28275.0,83.1799,83.3582,83.1179,83.2264,28275.0
2018-05-31 13:00:00,107.34,107.34,107.09,107.15,16754.0,83.2187,83.2187,83.0249,83.0714,16754.0
2018-05-31 13:30:00,107.15,107.19,107.07,107.09,18029.0,83.0714,83.1024,83.0094,83.0249,18029.0
2018-05-31 14:00:00,107.08,107.08,106.84,107.0,32522.0,83.0171,83.0171,82.831,82.9551,32522.0
2018-05-31 14:30:00,106.99,107.38,106.9,107.31,36783.0,82.9473,83.2497,82.8776,83.1954,36783.0
2018-05-31 15:00:00,107.33,107.58,107.19,107.56,43875.0,83.2109,83.4048,83.1024,83.3892,43875.0
2018-05-31 15:30:00,107.57,107.59,107.12,107.46,125773.0,83.397,83.4125,83.0481,83.3117,125773.0
2018-06-01 09:30:00,107.51,108.12,107.16,108.07,37731.0,83.3505,83.8234,83.0791,83.7846,37731.0
2018-06-01 10:00:00,108.15,108.15,107.73,107.79,46420.0,83.8467,83.8467,83.521,83.5676,46420.0
2018-06-01 10:30:00,107.84,108.55,107.77,108.49,28051.0,83.6063,84.1568,83.5521,84.1103,28051.0
2018-06-01 11:00:00,108.5,108.59,108.05,108.11,23494.0,84.118,84.1878,83.7691,83.8157,23494.0
2018-06-01 11:30:00,108.13,108.27,107.76,108.24,35720.0,83.8312,83.9397,83.5443,83.9164,35720.0
2018-06-01 12:00:00,108.27,108.49,108.22,108.45,26922.0,83.9397,84.1103,83.9009,84.0792,26922.0
2018-06-01 12:30:00,108.45,108.69,108.44,108.47,20095.0,84.0792,84.2653,84.0715,84.0948,20095.0
2018-06-01 13:00:00,108.48,108.75,108.48,108.55,26334.0,84.1025,84.3118,84.1025,84.1568,26334.0
2018-06-01 13:30:00,108.49,108.52,108.35,108.42,23360.0,84.1103,84.1335,84.0017,84.056,23360.0
2018-06-01 14:00:00,108.44,108.59,108.36,108.46,60067.0,84.0715,84.1878,84.0095,84.087,60067.0
2018-06-01 14:30:00,108.44,108.72,108.33,108.45,42758.0,84.0715,84.2886,83.9862,84.0792,42758.0
2018-06-01 15:00:00,108.43,108.52,108.28,108.39,35100.0,84.0637,84.1335,83.9474,84.0327,35100.0
2018-06-01 15:30:00,108.44,108.62,108.34,108.51,172055.0,84.0715,84.211,83.994,84.1258,172055.0
2018-06-04 09:30:00,108.96,108.96,108.37,108.68,42152.0,84.4746,84.4746,84.0172,84.2576,42152.0
2018-06-04 10:00:00,108.65,108.84,108.36,108.4,25477.0,84.2343,84.3816,84.0095,84.0405,25477.0
2018-06-04 10:30:00,108.4,108.42,107.91,108.36,12844.0,84.0405,84.056,83.6606,84.0095,12844.0
2018-06-04 11:00:00,108.36,108.48,107.81,107.99,33882.0,84.0095,84.1025,83.5831,83.7226,33882.0
2018-06-04 11:30:00,108.0,108.34,108.0,108.33,18048.0,83.7304,83.994,83.7304,83.9862,18048.0
2018-06-04 12:00:00,108.4,108.46,108.24,108.46,30532.0,84.0405,84.087,83.9164,84.087,30532.0
2018-06-04 12:30:00,108.43,108.77,108.38,108.74,17116.0,84.0637,84.3273,84.025,84.3041,17116.0
2018-06-04 13:00:00,108.72,108.79,108.53,108.59,19691.0,84.2886,84.3428,84.1413,84.1878,19691.0
2018-06-04 13:30:00,108.6,108.62,108.49,108.62,32806.0,84.1955,84.211,84.1103,84.211,32806.0
2018-06-04 14:00:00,108.61,108.81,108.5,108.8,24935.0,84.2033,84.3583,84.118,84.3506,24935.0
2018-06-04 14:30:00,108.78,108.94,108.73,108.84,27492.0,84.3351,84.4591,84.2963,84.3816,27492.0
2018-06-04 15:00:00,108.82,108.98,108.56,108.64,60048.0,84.3661,84.4901,84.1645,84.2266,60048.0
2018-06-04 15:30:00,108.64,108.86,108.47,108.86,156645.0,84.2266,84.3971,84.0948,84.3971,156645.0
2018-06-05 09:30:00,109.0,109.68,108.9,109.63,50838.0,84.5057,85.0328,84.4281,84.9941,50838.0
2018-06-05 10:00:00,109.59,109.63,109.06,109.06,31553.0,84.9631,84.9941,84.5522,84.5522,31553.0
2018-06-05 10:30:00,109.01,109.23,108.96,108.99,26731.0,84.5134,84.684,84.4746,84.4979,26731.0
2018-06-05 11:00:00,109.0,109.0,108.57,108.71,56056.0,84.5057,84.5057,84.1723,84.2808,56056.0
2018-06-05 11:30:00,108.69,108.8,108.36,108.42,28985.0,84.2653,84.3506,84.0095,84.056,28985.0
2018-06-05 12:00:00,108.43,108.45,108.17,108.37,24717.0,84.0637,84.0792,83.8622,84.0172,24717.0
2018-06-05 12:30:00,108.38,108.53,108.3,108.31,19314.0,84.025,84.1413,83.963,83.9707,19314.0
2018-06-05 13:00:00,108.26,108.26,108.03,108.08,11325.0,83.9319,83.9319,83.7536,83.7924,11325.0
2018-06-05 13:30:00,108.11,108.22,107.88,108.01,11435.0,83.8157,83.9009,83.6373,83.7381,11435.0
2018-06-05 14:00:00,108.05,108.21,108.01,108.17,18328.0,83.7691,83.8932,83.7381,83.8622,18328.0
2018-06-05 14:30:00,108.15,108.25,108.09,108.16,36240.0,83.8467,83.9242,83.8001,83.8544,36240.0
2018-06-05 15:00:00,108.17,108.38,108.12,108.33,44673.0,83.8622,84.025,83.8234,83.9862,44673.0
2018-06-05 15:30:00,108.34,108.44,108.11,108.27,171242.0,83.994,84.0715,83.8157,83.9397,171242.0
2018-06-06 09:30:00,108.25,108.54,108.1,108.4,74978.0,83.9242,84.149,83.8079,84.0405,74978.0
2018-06-06 10:00:00,108.35,108.45,107.48,107.67,30328.0,84.0017,84.0792,83.3272,83.4745,30328.0
2018-06-06 10:30:00,107.67,107.88,107.42,107.64,39515.0,83.4745,83.6373,83.2807,83.4513,39515.0
2018-06-06 11:00:00,107.63,107.71,107.11,107.2,17553.0,83.4435,83.5055,83.0404,83.1101,17553.0
2018-06-06 11:30:00,107.25,107.42,107.13,107.33,27764.0,83.1489,83.2807,83.0559,83.2109,27764.0
2018-06-06 12:00:00,107.31,107.35,107.2,107.22,18152.0,83.1954,83.2264,83.1101,83.1257,18152.0
2018-06-06 12:30:00,107.25,107.53,107.25,107.32,29073.0,83.1489,83.366,83.1489,83.2032,29073.0
2018-06-06 13:00:00,107.32,107.61,107.23,107.6,21271.0,83.2032,83.428,83.1334,83.4203,21271.0
2018-06-06 13:30:00,107.59,107.62,107.49,107.57,17841.0,83.4125,83.4358,83.335,83.397,17841.0
2018-06-06 14:00:00,107.57,108.0,107.54,107.86,22208.0,83.397,83.7304,83.3737,83.6218,22208.0
2018-06-06 14:30:00,107.84,108.05,107.78,107.98,27983.0,83.6063,83.7691,83.5598,83.7149,27983.0
2018-06-06 15:00:00,107.98,108.12,107.89,108.1,28545.0,83.7149,83.8234,83.6451,83.8079,28545.0
2018-06-06 15:30:00,108.09,108.38,108.05,108.36,87830.0,83.8001,84.025,83.7691,84.0095,87830.0
2018-06-07 09:30:00,108.39,108.73,107.92,108.46,16772.0,84.0327,84.2963,83.6683,84.087,16772.0
2018-06-07 10:00:00,108.45,108.45,107.57,107.57,27783.0,84.0792,84.0792,83.397,83.397,27783.0
2018-06-07 10:30:00,107.59,107.96,107.55,107.66,35910.0,83.4125,83.6994,83.3815,83.4668,35910.0
2018-06-07 11:00:00,107.69,107.86,107.41,107.44,34683.0,83.49,83.6218,83.273,83.2962,34683.0
2018-06-07 11:30:00,107.43,107.46,106.85,106.88,41694.0,83.2885,83.3117,82.8388,82.8621,41694.0
2018-06-07 12:00:00,106.88,107.46,106.87,107.46,41783.0,82.8621,83.3117,82.8543,83.3117,41783.0
2018-06-07 12:30:00,107.48,107.79,107.31,107.72,25361.0,83.3272,83.5676,83.1954,83.5133,25361.0
2018-06-07 13:00:00,107.69,108.04,107.67,107.79,20400.0,83.49,83.7614,83.4745,83.5676,20400.0
2018-06-07 13:30:00,107.83,108.27,107.81,107.86,18278.0,83.5986,83.9397,83.5831,83.6218,18278.0
2018-06-07 14:00:00,107.93,108.15,107.87,108.07,30238.0,83.6761,83.8467,83.6296,83.7846,30238.0
2018-06-07 14:30:00,108.09,108.2,107.8,107.86,24326.0,83.8001,83.8854,83.5753,83.6218,24326.0
2018-06-07 15:00:00,107.82,108.16,107.69,108.07,31020.0,83.5908,83.8544,83.49,83.7846,31020.0
2018-06-07 15:30:00,108.06,108.13,107.87,108.09,107436.0,83.7769,83.8312,83.6296,83.8001,107436.0
2018-06-08 09:30:00,108.24,109.28,107.92,109.23,49638.0,83.9164,84.7227,83.6683,84.684,49638.0
2018-06-08 10:00:00,109.24,109.63,109.0,109.49,55891.0,84.6917,84.9941,84.5057,84.8855,55891.0
2018-06-08 10:30:00,109.54,109.59,109.11,109.29,33792.0,84.9243,84.9631,84.5909,84.7305,33792.0
2018-06-08 11:00:00,109.32,109.69,109.23,109.67,32466.0,84.7537,85.0406,84.684,85.0251,32466.0
2018-06-08 11:30:00,109.65,109.94,109.12,109.37,217038.0,85.0096,85.2344,84.5987,84.7925,217038.0
2018-06-08 12:00:00,109.39,109.67,109.19,109.62,37947.0,84.808,85.0251,84.653,84.9863,37947.0
2018-06-08 12:30:00,109.66,109.9,109.5,109.83,284835.0,85.0173,85.2034,84.8933,85.1491,284835.0
2018-06-08 13:00:00,109.87,109.92,109.46,109.49,62895.0,85.1801,85.2189,84.8623,84.8855,62895.0
2018-06-08 13:30:00,109.51,109.55,109.14,109.46,114287.0,84.901,84.9321,84.6142,84.8623,114287.0
2018-06-08 14:00:00,109.49,109.52,108.85,109.33,94219.0,84.8855,84.9088,84.3894,84.7615,94219.0
2018-06-08 14:30:00,109.31,109.59,109.28,109.33,74679.0,84.746,84.9631,84.7227,84.7615,74679.0
2018-06-08 15:00:00,109.34,109.5,109.19,109.44,77269.0,84.7692,84.8933,84.653,84.8468,77269.0
2018-06-08 15:30:00,109.43,109.68,109.34,109.5,181401.0,84.839,85.0328,84.7692,84.8933,181401.0
2018-06-11 09:30:00,109.3,110.13,109.22,109.86,116122.0,84.7382,85.3817,84.6762,85.1724,116122.0
2018-06-11 10:00:00,109.85,109.94,109.47,109.71,107825.0,85.1646,85.2344,84.87,85.0561,107825.0
2018-06-11 10:30:00,109.69,109.9,109.37,109.7,91083.0,85.0406,85.2034,84.7925,85.0483,91083.0
2018-06-11 11:00:00,109.64,109.71,109.12,109.43,98515.0,85.0018,85.0561,84.5987,84.839,98515.0
2018-06-11 11:30:00,109.43,109.86,109.42,109.62,84119.0,84.839,85.1724,84.8313,84.9863,84119.0
2018-06-11 12:00:00,109.65,109.95,109.65,109.69,53503.0,85.0096,85.2422,85.0096,85.0406,53503.0
2018-06-11 12:30:00,109.7,109.77,109.47,109.53,144538.0,85.0483,85.1026,84.87,84.9166,144538.0
2018-06-11 13:00:00,109.52,109.82,109.5,109.75,100602.0,84.9088,85.1414,84.8933,85.0871,100602.0
2018-06-11 13:30:00,109.73,109.8,109.29,109.34,99290.0,85.0716,85.1259,84.7305,84.7692,99290.0
2018-06-11 14:00:00,109.33,109.77,109.3,109.72,68842.0,84.7615,85.1026,84.7382,85.0639,68842.0
2018-06-11 14:30:00,109.73,109.83,109.45,109.46,72797.0,85.0716,85.1491,84.8545,84.8623,72797.0
2018-06-11 15:00:00,109.45,109.52,109.19,109.3,169452.0,84.8545,84.9088,84.653,84.7382,169452.0
2018-06-11 15:30:00,109.3,109.39,109.15,109.28,206348.0,84.7382,84.808,84.6219,84.7227,206348.0
2018-06-12 09:30:00,109.01,109.43,108.61,109.14,81563.0,84.5134,84.839,84.2033,84.6142,81563.0
2018-06-12 10:00:00,109.14,110.01,109.03,109.7,152621.0,84.6142,85.2887,84.5289,85.0483,152621.0
2018-06-12 10:30:00,109.69,109.75,109.26,109.31,56195.0,85.0406,85.0871,84.7072,84.746,56195.0
2018-06-12 11:00:00,109.27,109.35,108.82,108.82,76711.0,84.715,84.777,84.3661,84.3661,76711.0
2018-06-12 11:30:00,108.85,108.85,108.12,108.24,124772.0,84.3894,84.3894,83.8234,83.9164,124772.0
2018-06-12 12:00:00,108.22,108.42,108.18,108.42,92452.0,83.9009,84.056,83.8699,84.056,92452.0
2018-06-12 12:30:00,108.43,108.83,108.34,108.71,134079.0,84.0637,84.3739,83.994,84.2808,134079.0
2018-06-12 13:00:00,108.73,109.11,108.57,109.1,91555.0,84.2963,84.5909,84.1723,84.5832,91555.0
2018-06-12 13:30:00,109.09,109.56,108.95,109.46,81549.0,84.5754,84.9398,84.4669,84.8623,81549.0
2018-06-12 14:00:00,109.46,109.5,109.07,109.11,69124.0,84.8623,84.8933,84.5599,84.5909,69124.0
2018-06-12 14:30:00,109.08,109.29,109.02,109.16,55978.0,84.5677,84.7305,84.5212,84.6297,55978.0
2018-06-12 15:00:00,109.17,109.2,108.86,108.97,65842.0,84.6375,84.6607,84.3971,84.4824,65842.0
2018-06-12 15:30:00,108.98,109.04,108.66,108.76,234412.0,84.4901,84.5367,84.2421,84.3196,234412.0
2018-06-13 09:30:00,108.97,109.28,108.39,108.61,85308.0,84.4824,84.7227,84.0327,84.2033,85308.0
2018-06-13 10:00:00,108.65,108.76,108.47,108.52,82270.0,84.2343,84.3196,84.0948,84.1335,82270.0
2018-06-13 10:30:00,108.48,108.58,107.84,108.24,66588.0,84.1025,84.18,83.6063,83.9164,66588.0
2018-06-13 11:00:00,108.25,108.45,107.81,107.84,60158.0,83.9242,84.0792,83.5831,83.6063,60158.0
2018-06-13 11:30:00,107.83,107.96,107.42,107.45,69213.0,83.5986,83.6994,83.2807,83.304,69213.0
2018-06-13 12:00:00,107.47,107.69,107.07,107.33,68729.0,83.3195,83.49,83.0094,83.2109,68729.0
2018-06-13 12:30:00,107.33,107.56,107.26,107.45,46420.0,83.2109,83.3892,83.1567,83.304,46420.0
2018-06-13 13:00:00,107.44,107.67,107.24,107.3,47933.0,83.2962,83.4745,83.1412,83.1877,47933.0
2018-06-13 13:30:00,107.29,107.46,107.15,107.23,54428.0,83.1799,83.3117,83.0714,83.1334,54428.0
2018-06-13 14:00:00,107.21,107.21,105.9,106.53,105360.0,83.1179,83.1179,82.1023,82.5907,105360.0
2018-06-13 14:30:00,106.49,106.52,105.93,106.19,55802.0,82.5597,82.583,82.1255,82.3271,55802.0
2018-06-13 15:00:00,106.22,106.43,105.69,105.82,110151.0,82.3504,82.5132,81.9395,82.0403,110151.0
2018-06-13 15:30:00,105.82,106.14,105.68,105.81,229360.0,82.0403,82.2883,81.9317,82.0325,229360.0
2018-06-14 09:30:00,105.14,106.55,105.11,105.31,71416.0,82.2852,83.3887,82.2617,82.4182,71416.0
2018-06-14 10:00:00,105.31,105.8,105.1,105.8,48037.0,82.4182,82.8017,82.2539,82.8017,48037.0
2018-06-14 10:30:00,105.78,106.11,105.77,106.02,47784.0,82.786,83.0443,82.7782,82.9739,47784.0
2018-06-14 11:00:00,106.01,106.43,105.98,106.22,32655.0,82.966,83.2947,82.9426,83.1304,32655.0
2018-06-14 11:30:00,106.27,106.65,106.23,106.52,31698.0,83.1695,83.4669,83.1382,83.3652,31698.0
2018-06-14 12:00:00,106.53,106.89,106.48,106.83,32844.0,83.373,83.6548,83.3339,83.6078,32844.0
2018-06-14 12:30:00,106.83,106.89,106.58,106.8,18593.0,83.6078,83.6548,83.4121,83.5843,18593.0
2018-06-14 13:00:00,106.8,106.9,106.56,106.73,24042.0,83.5843,83.6626,83.3965,83.5295,24042.0
2018-06-14 13:30:00,106.7,106.78,106.22,106.41,40972.0,83.5061,83.5687,83.1304,83.2791,40972.0
2018-06-14 14:00:00,106.37,106.57,106.28,106.35,30182.0,83.2478,83.4043,83.1774,83.2321,30182.0
2018-06-14 14:30:00,106.37,106.54,106.36,106.42,40213.0,83.2478,83.3808,83.24,83.2869,40213.0
2018-06-14 15:00:00,106.45,106.78,106.44,106.71,60312.0,83.3104,83.5687,83.3026,83.5139,60312.0
2018-06-14 15:30:00,106.71,106.85,106.62,106.68,166915.0,83.5139,83.6234,83.4434,83.4904,166915.0
2018-06-15 09:30:00,106.65,107.48,106.65,107.48,233002.0,83.4669,84.1165,83.4669,84.1165,233002.0
2018-06-15 10:00:00,107.44,107.73,107.24,107.69,43292.0,84.0852,84.3122,83.9287,84.2809,43292.0
2018-06-15 10:30:00,107.74,107.78,107.48,107.62,26678.0,84.32,84.3513,84.1165,84.2261,26678.0
2018-06-15 11:00:00,107.62,107.74,107.46,107.46,19388.0,84.2261,84.32,84.1008,84.1008,19388.0
2018-06-15 11:30:00,107.49,107.65,107.24,107.3,18085.0,84.1243,84.2495,83.9287,83.9756,18085.0
2018-06-15 12:00:00,107.28,107.3,107.0,107.04,17730.0,83.96,83.9756,83.7408,83.7721,17730.0
2018-06-15 12:30:00,107.05,107.05,106.76,106.99,23534.0,83.78,83.78,83.553,83.733,23534.0
2018-06-15 13:00:00,106.95,107.0,106.68,106.93,24556.0,83.7017,83.7408,83.4904,83.6861,24556.0
2018-06-15 13:30:00,106.89,107.03,106.81,106.87,22174.0,83.6548,83.7643,83.5921,83.6391,22174.0
2018-06-15 14:00:00,106.85,107.06,106.79,107.04,23440.0,83.6234,83.7878,83.5765,83.7721,23440.0
2018-06-15 14:30:00,107.05,107.11,106.77,106.79,24428.0,83.78,83.8269,83.5608,83.5765,24428.0
2018-06-15 15:00:00,106.75,106.78,106.54,106.56,24155.0,83.5452,83.5687,83.3808,83.3965,24155.0
2018-06-15 15:30:00,106.54,106.59,106.1,106.25,330819.0,83.3808,83.42,83.0365,83.1539,330819.0
2018-06-18 09:30:00,105.81,106.39,105.68,105.84,23769.0,82.8095,83.2634,82.7078,82.833,23769.0
2018-06-18 10:00:00,105.96,106.09,105.31,105.31,27877.0,82.9269,83.0287,82.4182,82.4182,27877.0
2018-06-18 10:30:00,105.35,106.04,105.35,106.0,25041.0,82.4495,82.9895,82.4495,82.9582,25041.0
2018-06-18 11:00:00,105.97,105.98,105.61,105.76,26613.0,82.9347,82.9426,82.653,82.7704,26613.0
2018-06-18 11:30:00,105.78,105.81,105.42,105.47,20043.0,82.786,82.8095,82.5043,82.5434,20043.0
2018-06-18 12:00:00,105.51,105.51,105.17,105.23,13527.0,82.5747,82.5747,82.3086,82.3556,13527.0
2018-06-18 12:30:00,105.21,105.27,105.13,105.21,19060.0,82.3399,82.3869,82.2773,82.3399,19060.0
2018-06-18 13:00:00,105.2,105.37,105.17,105.17,20310.0,82.3321,82.4652,82.3086,82.3086,20310.0
2018-06-18 13:30:00,105.17,105.38,105.17,105.26,23643.0,82.3086,82.473,82.3086,82.3791,23643.0
2018-06-18 14:00:00,105.28,105.53,105.25,105.53,22960.0,82.3947,82.5904,82.3712,82.5904,22960.0
2018-06-18 14:30:00,105.5,105.62,105.42,105.51,22752.0,82.5669,82.6608,82.5043,82.5747,22752.0
2018-06-18 15:00:00,105.48,105.65,105.38,105.58,37724.0,82.5513,82.6843,82.473,82.6295,37724.0
2018-06-18 15:30:00,105.61,106.03,105.58,105.94,106987.0,82.653,82.9817,82.6295,82.9113,106987.0
2018-06-19 09:30:00,105.51,106.02,105.46,105.52,46445.0,82.5747,82.9739,82.5356,82.5826,46445.0
2018-06-19 10:00:00,105.63,106.45,105.5,106.36,71478.0,82.6686,83.3104,82.5669,83.24,71478.0
2018-06-19 10:30:00,106.45,107.23,106.33,106.77,54190.0,83.3104,83.9208,83.2165,83.5608,54190.0
2018-06-19 11:00:00,106.83,107.08,106.79,106.83,29253.0,83.6078,83.8035,83.5765,83.6078,29253.0
2018-06-19 11:30:00,106.82,106.94,106.77,106.86,26629.0,83.6,83.6939,83.5608,83.6313,26629.0
2018-06-19 12:00:00,106.85,106.89,106.42,106.44,26026.0,83.6234,83.6548,83.2869,83.3026,26026.0
2018-06-19 12:30:00,106.47,106.62,106.28,106.56,25740.0,83.3261,83.4434,83.1774,83.3965,25740.0
2018-06-19 13:00:00,106.61,106.62,106.27,106.28,17415.0,83.4356,83.4434,83.1695,83.1774,17415.0
2018-06-19 13:30:00,106.24,106.41,106.16,106.38,33434.0,83.146,83.2791,83.0834,83.2556,33434.0
2018-06-19 14:00:00,106.4,106.53,106.33,106.39,35525.0,83.2713,83.373,83.2165,83.2634,35525.0
2018-06-19 14:30:00,106.41,106.5,106.24,106.49,17855.0,83.2791,83.3495,83.146,83.3417,17855.0
2018-06-19 15:00:00,106.49,106.62,106.22,106.27,34220.0,83.3417,83.4434,83.1304,83.1695,34220.0
2018-06-19 15:30:00,106.26,106.39,106.19,106.29,129818.0,83.1617,83.2634,83.1069,83.1852,129818.0
2018-06-20 09:30:00,106.24,107.18,106.24,106.26,39591.0,83.146,83.8817,83.146,83.1617,39591.0
2018-06-20 10:00:00,106.28,107.9,106.28,107.73,55968.0,83.1774,84.4452,83.1774,84.3122,55968.0
2018-06-20 10:30:00,107.68,108.43,107.66,108.24,37575.0,84.273,84.86,84.2574,84.7113,37575.0
2018-06-20 11:00:00,108.28,108.32,107.16,107.28,51128.0,84.7426,84.7739,83.8661,83.96,51128.0
2018-06-20 11:30:00,107.26,107.78,107.08,107.74,28569.0,83.9443,84.3513,83.8035,84.32,28569.0
2018-06-20 12:00:00,107.79,107.79,107.31,107.38,20049.0,84.3591,84.3591,83.9835,84.0382,20049.0
2018-06-20 12:30:00,107.38,107.6,107.27,107.37,27550.0,84.0382,84.2104,83.9521,84.0304,27550.0
2018-06-20 13:00:00,107.41,107.5,107.18,107.25,34580.0,84.0617,84.1322,83.8817,83.9365,34580.0
2018-06-20 13:30:00,107.23,107.27,107.01,107.05,49274.0,83.9208,83.9521,83.7487,83.78,49274.0
2018-06-20 14:00:00,107.04,107.32,107.01,107.07,69667.0,83.7721,83.9913,83.7487,83.7956,69667.0
2018-06-20 14:30:00,107.04,107.08,106.61,106.66,39385.0,83.7721,83.8035,83.4356,83.4747,39385.0
2018-06-20 15:00:00,106.63,106.95,106.55,106.65,62031.0,83.4513,83.7017,83.3887,83.4669,62031.0
2018-06-20 15:30:00,106.65,107.05,106.64,106.85,150947.0,83.4669,83.78,83.4591,83.6234,150947.0
2018-06-21 09:30:00,106.94,107.54,106.6,107.3,78854.0,83.6939,84.1635,83.4278,83.9756,78854.0
2018-06-21 10:00:00,107.35,107.77,107.31,107.55,43389.0,84.0148,84.3435,83.9835,84.1713,43389.0
2018-06-21 10:30:00,107.62,108.29,107.62,107.93,34248.0,84.2261,84.7504,84.2261,84.4687,34248.0
2018-06-21 11:00:00,107.96,108.08,107.63,107.73,44601.0,84.4922,84.5861,84.2339,84.3122,44601.0
2018-06-21 11:30:00,107.73,107.78,107.23,107.32,23637.0,84.3122,84.3513,83.9208,83.9913,23637.0
2018-06-21 12:00:00,107.28,107.65,107.25,107.37,25841.0,83.96,84.2495,83.9365,84.0304,25841.0
2018-06-21 12:30:00,107.4,107.44,107.13,107.17,10552.0,84.0539,84.0852,83.8426,83.8739,10552.0
2018-06-21 13:00:00,107.16,107.5,107.1,107.48,13052.0,83.8661,84.1322,83.8191,84.1165,13052.0
2018-06-21 13:30:00,107.4,107.61,107.4,107.53,14796.0,84.0539,84.2182,84.0539,84.1556,14796.0
2018-06-21 14:00:00,107.49,107.6,107.33,107.41,15966.0,84.1243,84.2104,83.9991,84.0617,15966.0
2018-06-21 14:30:00,107.43,107.51,107.24,107.33,22397.0,84.0774,84.14,83.9287,83.9991,22397.0
2018-06-21 15:00:00,107.3,107.44,107.23,107.42,26098.0,83.9756,84.0852,83.9208,84.0695,26098.0
2018-06-21 15:30:00,107.39,107.39,107.04,107.26,126973.0,84.0461,84.0461,83.7721,83.9443,126973.0
2018-06-22 09:30:00,107.47,107.65,106.65,107.02,82317.0,84.1087,84.2495,83.4669,83.7565,82317.0
2018-06-22 10:00:00,107.06,107.81,107.0,107.81,48871.0,83.7878,84.3748,83.7408,84.3748,48871.0
2018-06-22 10:30:00,107.81,108.15,107.59,107.74,33153.0,84.3748,84.6409,84.2026,84.32,33153.0
2018-06-22 11:00:00,107.76,107.95,107.44,107.44,25171.0,84.3356,84.4843,84.0852,84.0852,25171.0
2018-06-22 11:30:00,107.42,107.74,107.28,107.28,43876.0,84.0695,84.32,83.96,83.96,43876.0
2018-06-22 12:00:00,107.2,107.36,107.13,107.29,35604.0,83.8974,84.0226,83.8426,83.9678,35604.0
2018-06-22 12:30:00,107.3,107.73,107.22,107.61,36770.0,83.9756,84.3122,83.913,84.2182,36770.0
2018-06-22 13:00:00,107.66,107.82,107.54,107.78,42268.0,84.2574,84.3826,84.1635,84.3513,42268.0
2018-06-22 13:30:00,107.77,107.99,107.77,107.85,39342.0,84.3435,84.5156,84.3435,84.4061,39342.0
2018-06-22 14:00:00,107.83,108.23,107.83,108.04,38756.0,84.3904,84.7035,84.3904,84.5548,38756.0
2018-06-22 14:30:00,108.07,108.21,107.76,107.8,63802.0,84.5782,84.6878,84.3356,84.3669,63802.0
2018-06-22 15:00:00,107.77,108.24,107.7,108.1,84404.0,84.3435,84.7113,84.2887,84.6017,84404.0
2018-06-22 15:30:00,108.1,108.21,107.88,107.93,290969.0,84.6017,84.6878,84.4296,84.4687,290969.0
2018-06-25 09:30:00,108.17,108.86,107.91,108.59,45044.0,84.6565,85.1965,84.453,84.9852,45044.0
2018-06-25 10:00:00,108.49,108.53,107.45,107.82,40801.0,84.907,84.9383,84.093,84.3826,40801.0
2018-06-25 10:30:00,107.75,108.34,107.59,108.21,36136.0,84.3278,84.7896,84.2026,84.6878,36136.0
2018-06-25 11:00:00,108.26,108.32,107.9,107.98,38614.0,84.7269,84.7739,84.4452,84.5078,38614.0
2018-06-25 11:30:00,107.96,108.05,107.68,107.86,38958.0,84.4922,84.5626,84.273,84.4139,38958.0
2018-06-25 12:00:00,107.86,108.17,107.73,108.17,32579.0,84.4139,84.6565,84.3122,84.6565,32579.0
2018-06-25 12:30:00,108.23,108.25,107.6,107.81,58612.0,84.7035,84.7191,84.2104,84.3748,58612.0
2018-06-25 13:00:00,107.82,107.82,107.48,107.57,49571.0,84.3826,84.3826,84.1165,84.1869,49571.0
2018-06-25 13:30:00,107.57,107.93,107.55,107.81,45116.0,84.1869,84.4687,84.1713,84.3748,45116.0
2018-06-25 14:00:00,107.8,108.17,107.77,108.17,55937.0,84.3669,84.6565,84.3435,84.6565,55937.0
2018-06-25 14:30:00,108.16,108.32,107.88,107.9,105328.0,84.6487,84.7739,84.4296,84.4452,105328.0
2018-06-25 15:00:00,107.88,108.08,107.73,107.98,63796.0,84.4296,84.5861,84.3122,84.5078,63796.0
2018-06-25 15:30:00,107.97,108.46,107.94,108.04,196523.0,84.5,84.8835,84.4765,84.5548,196523.0
2018-06-26 09:30:00,108.41,108.78,107.79,108.56,27598.0,84.8443,85.1339,84.3591,84.9617,27598.0
2018-06-26 10:00:00,108.66,109.27,108.64,109.08,48476.0,85.04,85.5174,85.0243,85.3687,48476.0
2018-06-26 10:30:00,109.02,109.48,108.92,109.34,42905.0,85.3217,85.6818,85.2435,85.5722,42905.0
2018-06-26 11:00:00,109.35,109.62,109.33,109.55,36347.0,85.58,85.7913,85.5644,85.7365,36347.0
2018-06-26 11:30:00,109.52,109.61,109.37,109.57,32300.0,85.7131,85.7835,85.5957,85.7522,32300.0
2018-06-26 12:00:00,109.59,109.65,109.28,109.59,36500.0,85.7678,85.8148,85.5252,85.7678,36500.0
2018-06-26 12:30:00,109.56,109.78,109.34,109.74,39114.0,85.7444,85.9165,85.5722,85.8852,39114.0
2018-06-26 13:00:00,109.74,109.98,109.61,109.96,46987.0,85.8852,86.0731,85.7835,86.0574,46987.0
2018-06-26 13:30:00,109.96,110.11,109.81,109.88,45661.0,86.0574,86.1748,85.94,85.9948,45661.0
2018-06-26 14:00:00,109.88,109.92,109.58,109.7,44228.0,85.9948,86.0261,85.76,85.8539,44228.0
2018-06-26 14:30:00,109.71,109.93,109.71,109.92,46139.0,85.8618,86.0339,85.8618,86.0261,46139.0
2018-06-26 15:00:00,109.93,109.93,109.52,109.56,39535.0,86.0339,86.0339,85.7131,85.7444,39535.0
2018-06-26 15:30:00,109.55,109.63,109.2,109.25,201411.0,85.7365,85.7991,85.4626,85.5017,201411.0
2018-06-27 09:30:00,109.45,109.92,109.34,109.42,31276.0,85.6583,86.0261,85.5722,85.6348,31276.0
2018-06-27 10:00:00,109.42,110.02,109.17,109.79,29423.0,85.6348,86.1044,85.4391,85.9244,29423.0
2018-06-27 10:30:00,109.88,109.88,109.42,109.61,17960.0,85.9948,85.9948,85.6348,85.7835,17960.0
2018-06-27 11:00:00,109.59,109.85,109.58,109.74,25041.0,85.7678,85.9713,85.76,85.8852,25041.0
2018-06-27 11:30:00,109.73,110.08,109.62,110.0,48352.0,85.8774,86.1513,85.7913,86.0887,48352.0
2018-06-27 12:00:00,110.0,110.13,109.9,110.02,39427.0,86.0887,86.1905,86.0105,86.1044,39427.0
2018-06-27 12:30:00,110.02,110.07,109.84,109.84,30248.0,86.1044,86.1435,85.9635,85.9635,30248.0
2018-06-27 13:00:00,109.84,110.01,109.78,109.9,25387.0,85.9635,86.0965,85.9165,86.0105,25387.0
2018-06-27 13:30:00,109.89,109.96,109.72,109.94,21697.0,86.0026,86.0574,85.8696,86.0418,21697.0
2018-06-27 14:00:00,109.93,110.02,109.79,109.93,40793.0,86.0339,86.1044,85.9244,86.0339,40793.0
2018-06-27 14:30:00,109.92,110.17,109.88,110.04,49137.0,86.0261,86.2218,85.9948,86.12,49137.0
2018-06-27 15:00:00,110.01,110.05,109.68,109.85,99714.0,86.0965,86.1278,85.8383,85.9713,99714.0
2018-06-27 15:30:00,109.88,110.04,109.63,109.65,148690.0,85.9948,86.12,85.7991,85.8148,148690.0
2018-06-28 09:30:00,109.43,110.06,109.43,109.77,44379.0,85.6426,86.1357,85.6426,85.9087,44379.0
2018-06-28 10:00:00,109.72,109.79,109.32,109.51,29452.0,85.8696,85.9244,85.5565,85.7052,29452.0
2018-06-28 10:30:00,109.53,109.53,108.92,109.0,31859.0,85.7209,85.7209,85.2435,85.3061,31859.0
2018-06-28 11:00:00,108.98,109.12,108.65,109.06,27195.0,85.2904,85.4,85.0322,85.353,27195.0
2018-06-28 11:30:00,109.1,109.34,109.05,109.06,18895.0,85.3844,85.5722,85.3452,85.353,18895.0
2018-06-28 12:00:00,109.07,109.5,109.03,109.41,17197.0,85.3609,85.6974,85.3296,85.627,17197.0
2018-06-28 12:30:00,109.38,109.89,109.35,109.86,29543.0,85.6035,86.0026,85.58,85.9791,29543.0
2018-06-28 13:00:00,109.83,110.21,109.78,110.13,32717.0,85.9557,86.2531,85.9165,86.1905,32717.0
2018-06-28 13:30:00,110.1,110.25,109.99,110.12,24271.0,86.167,86.2844,86.0809,86.1826,24271.0
2018-06-28 14:00:00,110.12,110.22,109.95,110.16,33316.0,86.1826,86.2609,86.0496,86.2139,33316.0
2018-06-28 14:30:00,110.17,110.23,110.06,110.23,34059.0,86.2218,86.2687,86.1357,86.2687,34059.0
2018-06-28 15:00:00,110.23,110.48,110.13,110.35,123389.0,86.2687,86.4644,86.1905,86.3626,123389.0
2018-06-28 15:30:00,110.37,110.51,110.09,110.38,154051.0,86.3783,86.4879,86.1592,86.3861,154051.0
2018-06-29 09:30:00,109.62,110.46,109.01,110.22,81591.0,85.7913,86.4487,85.3139,86.2609,81591.0
2018-06-29 10:00:00,110.47,110.7,110.34,110.66,24269.0,86.4565,86.6366,86.3548,86.6052,24269.0
2018-06-29 10:30:00,110.63,110.9,110.5,110.76,23133.0,86.5818,86.7931,86.48,86.6835,23133.0
2018-06-29 11:00:00,110.78,111.24,110.73,111.07,37346.0,86.6992,87.0592,86.66,86.9261,37346.0
2018-06-29 11:30:00,111.1,111.34,111.02,111.2,36621.0,86.9496,87.1374,86.887,87.0279,36621.0
2018-06-29 12:00:00,111.2,111.48,111.11,111.44,22320.0,87.0279,87.247,86.9574,87.2157,22320.0
2018-06-29 12:30:00,111.41,111.43,111.18,111.32,26788.0,87.1922,87.2079,87.0122,87.1218,26788.0
2018-06-29 13:00:00,111.36,111.76,111.33,111.52,24001.0,87.1531,87.4661,87.1296,87.2783,24001.0
2018-06-29 13:30:00,111.47,111.99,111.44,111.89,67190.0,87.2392,87.6461,87.2157,87.5679,67190.0
2018-06-29 14:00:00,111.85,111.94,111.39,111.56,183117.0,87.5366,87.607,87.1766,87.3096,183117.0
2018-06-29 14:30:00,111.53,112.06,111.5,112.0,98770.0,87.2861,87.7009,87.2627,87.654,98770.0
2018-06-29 15:00:00,111.98,112.07,111.91,111.96,112094.0,87.6383,87.7087,87.5835,87.6227,112094.0
2018-06-29 15:30:00,111.96,112.03,111.52,111.59,396821.0,87.6227,87.6774,87.2783,87.3331,396821.0
2018-07-02 09:30:00,111.81,112.35,111.27,112.35,97940.0,87.5053,87.9279,87.0826,87.9279,97940.0
2018-07-02 10:00:00,112.4,112.85,111.84,111.95,60615.0,87.967,88.3192,87.5287,87.6148,60615.0
2018-07-02 10:30:00,111.97,111.97,111.28,111.37,58604.0,87.6305,87.6305,87.0905,87.1609,58604.0
2018-07-02 11:00:00,111.41,112.03,111.35,111.61,59539.0,87.1922,87.6774,87.1453,87.3487,59539.0
2018-07-02 11:30:00,111.58,111.76,111.45,111.56,39048.0,87.3253,87.4661,87.2235,87.3096,39048.0
2018-07-02 12:00:00,111.54,111.6,111.39,111.48,54771.0,87.294,87.3409,87.1766,87.247,54771.0
2018-07-02 12:30:00,111.5,111.78,111.22,111.33,111012.0,87.2627,87.4818,87.0435,87.1296,111012.0
2018-07-02 13:00:00,111.32,111.33,111.04,111.29,149925.0,87.1218,87.1296,86.9026,87.0983,149925.0
2018-07-02 13:30:00,111.28,111.28,110.8,110.88,75371.0,87.0905,87.0905,86.7148,86.7774,75371.0
2018-07-02 14:00:00,110.91,111.79,110.91,111.77,31475.0,86.8009,87.4896,86.8009,87.474,31475.0
2018-07-02 14:30:00,111.77,111.9,111.61,111.76,22957.0,87.474,87.5757,87.3487,87.4661,22957.0
2018-07-02 15:00:00,111.64,111.71,111.45,111.6,44519.0,87.3722,87.427,87.2235,87.3409,44519.0
2018-07-02 15:30:00,111.62,111.93,111.44,111.9,147196.0,87.3566,87.5992,87.2157,87.5757,147196.0
2018-07-03 09:30:00,111.94,112.06,111.07,111.78,71027.0,87.607,87.7009,86.9261,87.4818,71027.0
2018-07-03 10:00:00,111.68,112.36,111.68,112.26,92423.0,87.4035,87.9357,87.4035,87.8574,92423.0
2018-07-03 10:30:00,112.23,112.64,111.96,112.51,82742.0,87.834,88.1548,87.6227,88.0531,82742.0
2018-07-03 11:00:00,112.48,113.14,112.13,112.96,97755.0,88.0296,88.5462,87.7557,88.4053,97755.0
2018-07-03 11:30:00,112.96,113.33,112.83,113.31,94329.0,88.4053,88.6949,88.3035,88.6792,94329.0
2018-07-03 12:00:00,113.3,113.3,112.57,112.66,79437.0,88.6714,88.6714,88.1001,88.1705,79437.0
2018-07-03 12:30:00,112.63,112.64,112.12,112.55,179689.0,88.147,88.1548,87.7479,88.0844,179689.0
2018-07-05 09:30:00,112.55,113.51,112.24,113.14,120352.0,88.0844,88.8357,87.8418,88.5462,120352.0
2018-07-05 10:00:00,113.28,113.49,113.13,113.47,35872.0,88.6557,88.8201,88.5383,88.8044,35872.0
2018-07-05 10:30:00,113.45,113.56,113.04,113.46,75322.0,88.7888,88.8749,88.4679,88.7966,75322.0
2018-07-05 11:00:00,113.49,113.66,113.41,113.46,56016.0,88.8201,88.9531,88.7575,88.7966,56016.0
2018-07-05 11:30:00,113.47,115.44,113.46,114.01,109746.0,88.8044,90.3462,88.7966,89.227,109746.0
2018-07-05 12:00:00,114.01,114.43,113.97,114.33,56225.0,89.227,89.5557,89.1957,89.4775,56225.0
2018-07-05 12:30:00,114.33,114.4,114.2,114.25,51866.0,89.4775,89.5323,89.3757,89.4149,51866.0
2018-07-05 13:00:00,114.2,114.27,114.06,114.11,29806.0,89.3757,89.4305,89.2662,89.3053,29806.0
2018-07-05 13:30:00,114.09,114.32,114.09,114.2,34714.0,89.2897,89.4697,89.2897,89.3757,34714.0
2018-07-05 14:00:00,114.22,114.45,114.15,114.41,68836.0,89.3914,89.5714,89.3366,89.5401,68836.0
2018-07-05 14:30:00,114.39,114.5,114.32,114.35,62102.0,89.5244,89.6105,89.4697,89.4931,62102.0
2018-07-05 15:00:00,114.34,114.48,114.15,114.34,117535.0,89.4853,89.5949,89.3366,89.4853,117535.0
2018-07-05 15:30:00,114.34,114.82,114.21,114.68,197804.0,89.4853,89.861,89.3836,89.7514,197804.0
2018-07-06 09:30:00,115.0,115.96,114.94,115.83,58135.0,90.0018,90.7532,89.9549,90.6514,58135.0
2018-07-06 10:00:00,115.86,116.0,114.82,115.06,45940.0,90.6749,90.7845,89.861,90.0488,45940.0
2018-07-06 10:30:00,115.13,115.28,114.91,115.22,51908.0,90.1036,90.221,89.9314,90.174,51908.0
2018-07-06 11:00:00,115.22,115.64,115.19,115.33,78436.0,90.174,90.5027,90.1505,90.2601,78436.0
2018-07-06 11:30:00,115.36,115.44,115.24,115.42,81859.0,90.2836,90.3462,90.1897,90.3305,81859.0
2018-07-06 12:00:00,115.42,115.71,115.23,115.3,44536.0,90.3305,90.5575,90.1818,90.2366,44536.0
2018-07-06 12:30:00,115.26,115.27,115.08,115.16,23768.0,90.2053,90.2131,90.0644,90.1271,23768.0
2018-07-06 13:00:00,115.15,115.51,115.1,115.47,19353.0,90.1192,90.401,90.0801,90.3697,19353.0
2018-07-06 13:30:00,115.42,115.47,115.18,115.31,21853.0,90.3305,90.3697,90.1427,90.2445,21853.0
2018-07-06 14:00:00,115.3,115.4,115.26,115.29,26157.0,90.2366,90.3149,90.2053,90.2288,26157.0
2018-07-06 14:30:00,115.27,115.31,115.07,115.31,85889.0,90.2131,90.2445,90.0566,90.2445,85889.0
2018-07-06 15:00:00,115.29,115.34,115.16,115.29,38482.0,90.2288,90.2679,90.1271,90.2288,38482.0
2018-07-06 15:30:00,115.3,115.47,114.97,115.33,140039.0,90.2366,90.3697,89.9784,90.2601,140039.0
2018-07-09 09:30:00,115.41,115.59,114.34,114.45,46558.0,90.3227,90.4636,89.4853,89.5714,46558.0
2018-07-09 10:00:00,114.55,114.63,114.1,114.1,73149.0,89.6497,89.7123,89.2975,89.2975,73149.0
2018-07-09 10:30:00,114.09,114.34,113.78,114.34,44154.0,89.2897,89.4853,89.047,89.4853,44154.0
2018-07-09 11:00:00,114.4,114.57,114.14,114.39,38085.0,89.5323,89.6653,89.3288,89.5244,38085.0
2018-07-09 11:30:00,114.39,114.53,114.27,114.36,46028.0,89.5244,89.634,89.4305,89.501,46028.0
2018-07-09 12:00:00,114.37,114.56,114.26,114.26,45560.0,89.5088,89.6575,89.4227,89.4227,45560.0
2018-07-09 12:30:00,114.25,114.25,114.07,114.09,18552.0,89.4149,89.4149,89.274,89.2897,18552.0
2018-07-09 13:00:00,114.09,114.1,113.64,113.65,43801.0,89.2897,89.2975,88.9375,88.9453,43801.0
2018-07-09 13:30:00,113.64,114.19,113.56,114.08,46549.0,88.9375,89.3679,88.8749,89.2818,46549.0
2018-07-09 14:00:00,114.13,114.16,113.86,113.92,41015.0,89.321,89.3444,89.1096,89.1566,41015.0
2018-07-09 14:30:00,113.93,114.28,113.93,114.26,32559.0,89.1644,89.4383,89.1644,89.4227,32559.0
2018-07-09 15:00:00,114.25,114.3,114.01,114.17,68576.0,89.4149,89.454,89.227,89.3523,68576.0
2018-07-09 15:30:00,114.18,114.86,114.11,114.57,221163.0,89.3601,89.8923,89.3053,89.6653,221163.0
2018-07-10 09:30:00,114.41,115.31,114.35,115.15,51924.0,89.5401,90.2445,89.4931,90.1192,51924.0
2018-07-10 10:00:00,115.15,115.68,114.86,115.18,41517.0,90.1192,90.534,89.8923,90.1427,41517.0
2018-07-10 10:30:00,115.15,115.54,115.14,115.39,49251.0,90.1192,90.4245,90.1114,90.3071,49251.0
2018-07-10 11:00:00,115.41,115.91,115.33,115.86,29006.0,90.3227,90.714,90.2601,90.6749,29006.0
2018-07-10 11:30:00,115.82,116.02,115.57,115.9,33269.0,90.6436,90.8001,90.4479,90.7062,33269.0
2018-07-10 12:00:00,115.84,115.97,115.73,115.73,20375.0,90.6592,90.761,90.5732,90.5732,20375.0
2018-07-10 12:30:00,115.73,116.02,115.55,115.91,24030.0,90.5732,90.8001,90.4323,90.714,24030.0
2018-07-10 13:00:00,115.87,115.89,115.62,115.84,12163.0,90.6827,90.6984,90.4871,90.6592,12163.0
2018-07-10 13:30:00,115.8,115.92,115.7,115.77,22920.0,90.6279,90.7219,90.5497,90.6045,22920.0
2018-07-10 14:00:00,115.77,116.1,115.77,116.05,35212.0,90.6045,90.8627,90.6045,90.8236,35212.0
2018-07-10 14:30:00,116.07,116.07,115.84,115.89,29688.0,90.8392,90.8392,90.6592,90.6984,29688.0
2018-07-10 15:00:00,115.89,116.06,115.85,115.97,47498.0,90.6984,90.8314,90.6671,90.761,47498.0
2018-07-10 15:30:00,115.98,116.04,115.46,115.82,214966.0,90.7688,90.8158,90.3618,90.6436,214966.0
2018-07-11 09:30:00,115.78,116.63,115.42,116.22,58763.0,90.6123,91.2775,90.3305,90.9566,58763.0
2018-07-11 10:00:00,116.24,116.71,116.24,116.52,60174.0,90.9723,91.3401,90.9723,91.1914,60174.0
2018-07-11 10:30:00,116.5,116.73,116.37,116.49,62371.0,91.1758,91.3558,91.074,91.1679,62371.0
2018-07-11 11:00:00,116.49,116.68,116.07,116.35,54826.0,91.1679,91.3166,90.8392,91.0584,54826.0
2018-07-11 11:30:00,116.37,116.47,116.05,116.09,43340.0,91.074,91.1523,90.8236,90.8549,43340.0
2018-07-11 12:00:00,116.07,116.21,116.03,116.05,34617.0,90.8392,90.9488,90.8079,90.8236,34617.0
2018-07-11 12:30:00,116.07,116.38,116.04,116.38,31545.0,90.8392,91.0819,90.8158,91.0819,31545.0
2018-07-11 13:00:00,116.38,116.5,116.31,116.37,30545.0,91.0819,91.1758,91.0271,91.074,30545.0
2018-07-11 13:30:00,116.37,116.56,116.33,116.54,29707.0,91.074,91.2227,91.0427,91.2071,29707.0
2018-07-11 14:00:00,116.57,116.64,116.37,116.51,48335.0,91.2306,91.2853,91.074,91.1836,48335.0
2018-07-11 14:30:00,116.52,116.52,116.23,116.26,32605.0,91.1914,91.1914,90.9645,90.9879,32605.0
2018-07-11 15:00:00,116.27,116.41,116.14,116.17,40988.0,90.9958,91.1053,90.894,90.9175,40988.0
2018-07-11 15:30:00,116.17,116.39,116.13,116.24,123817.0,90.9175,91.0897,90.8862,90.9723,123817.0
2018-07-12 09:30:00,116.54,117.43,116.16,117.41,84484.0,91.2071,91.9036,90.9097,91.888,84484.0
2018-07-12 10:00:00,117.33,117.39,116.14,116.4,82772.0,91.8254,91.8723,90.894,91.0975,82772.0
2018-07-12 10:30:00,116.44,116.85,116.41,116.61,50654.0,91.1288,91.4497,91.1053,91.2619,50654.0
2018-07-12 11:00:00,116.62,116.72,116.43,116.53,62588.0,91.2697,91.348,91.121,91.1993,62588.0
2018-07-12 11:30:00,116.52,116.65,116.45,116.52,40195.0,91.1914,91.2932,91.1366,91.1914,40195.0
2018-07-12 12:00:00,116.5,116.76,116.49,116.64,26590.0,91.1758,91.3793,91.1679,91.2853,26590.0
2018-07-12 12:30:00,116.64,116.71,116.53,116.66,29074.0,91.2853,91.3401,91.1993,91.301,29074.0
2018-07-12 13:00:00,116.64,116.66,116.52,116.62,24458.0,91.2853,91.301,91.1914,91.2697,24458.0
2018-07-12 13:30:00,116.63,116.75,116.56,116.7,17948.0,91.2775,91.3714,91.2227,91.3323,17948.0
2018-07-12 14:00:00,116.68,116.77,116.61,116.69,64766.0,91.3166,91.3871,91.2619,91.3245,64766.0
2018-07-12 14:30:00,116.66,116.66,116.34,116.5,31646.0,91.301,91.301,91.0506,91.1758,31646.0
2018-07-12 15:00:00,116.48,116.53,116.25,116.36,60225.0,91.1601,91.1993,90.9801,91.0662,60225.0
2018-07-12 15:30:00,116.37,116.51,116.14,116.27,194476.0,91.074,91.1836,90.894,90.9958,194476.0
2018-07-13 09:30:00,116.55,117.05,116.05,116.08,32736.0,91.2149,91.6062,90.8236,90.8471,32736.0
2018-07-13 10:00:00,116.18,116.38,115.89,116.07,80857.0,90.9253,91.0819,90.6984,90.8392,80857.0
2018-07-13 10:30:00,116.22,116.5,116.14,116.37,27749.0,90.9566,91.1758,90.894,91.074,27749.0
2018-07-13 11:00:00,116.4,116.56,116.24,116.46,26382.0,91.0975,91.2227,90.9723,91.1445,26382.0
2018-07-13 11:30:00,116.42,116.63,116.42,116.5,18668.0,91.1132,91.2775,91.1132,91.1758,18668.0
2018-07-13 12:00:00,116.48,116.62,116.42,116.56,20374.0,91.1601,91.2697,91.1132,91.2227,20374.0
2018-07-13 12:30:00,116.55,116.56,116.17,116.29,41514.0,91.2149,91.2227,90.9175,91.0114,41514.0
2018-07-13 13:00:00,116.27,116.28,116.04,116.04,25404.0,90.9958,91.0036,90.8158,90.8158,25404.0
2018-07-13 13:30:00,116.08,116.28,116.08,116.11,30409.0,90.8471,91.0036,90.8471,90.8706,30409.0
2018-07-13 14:00:00,116.13,116.32,116.05,116.29,32237.0,90.8862,91.0349,90.8236,91.0114,32237.0
2018-07-13 14:30:00,116.28,116.33,116.2,116.3,11540.0,91.0036,91.0427,90.941,91.0193,11540.0
2018-07-13 15:00:00,116.31,116.34,115.94,115.98,26170.0,91.0271,91.0506,90.7375,90.7688,26170.0
2018-07-13 15:30:00,115.97,116.34,115.96,116.28,159423.0,90.761,91.0506,90.7532,91.0036,159423.0
2018-07-16 09:30:00,116.22,116.22,114.66,114.68,33534.0,90.9566,90.9566,89.7357,89.7514,33534.0
2018-07-16 10:00:00,114.83,115.28,114.78,115.19,28928.0,89.8688,90.221,89.8297,90.1505,28928.0
2018-07-16 10:30:00,115.19,115.84,115.13,115.8,19763.0,90.1505,90.6592,90.1036,90.6279,19763.0
2018-07-16 11:00:00,115.83,115.94,115.49,115.75,22274.0,90.6514,90.7375,90.3853,90.5888,22274.0
2018-07-16 11:30:00,115.78,115.82,115.37,115.55,12560.0,90.6123,90.6436,90.2914,90.4323,12560.0
2018-07-16 12:00:00,115.55,115.86,115.51,115.86,10419.0,90.4323,90.6749,90.401,90.6749,10419.0
2018-07-16 12:30:00,115.82,115.99,115.69,115.93,12857.0,90.6436,90.7766,90.5418,90.7297,12857.0
2018-07-16 13:00:00,115.92,115.92,115.65,115.74,13506.0,90.7219,90.7219,90.5105,90.581,13506.0
2018-07-16 13:30:00,115.71,115.8,115.61,115.73,9661.0,90.5575,90.6279,90.4792,90.5732,9661.0
2018-07-16 14:00:00,115.73,115.88,115.6,115.82,20199.0,90.5732,90.6905,90.4714,90.6436,20199.0
2018-07-16 14:30:00,115.83,115.86,115.6,115.62,17517.0,90.6514,90.6749,90.4714,90.4871,17517.0
2018-07-16 15:00:00,115.62,115.84,115.58,115.82,13981.0,90.4871,90.6592,90.4558,90.6436,13981.0
2018-07-16 15:30:00,115.77,115.77,115.54,115.67,78507.0,90.6045,90.6045,90.4245,90.5262,78507.0
2018-07-17 09:30:00,116.47,116.56,115.28,115.28,64750.0,91.1523,91.2227,90.221,90.221,64750.0
2018-07-17 10:00:00,115.32,115.75,115.16,115.72,43228.0,90.2523,90.5888,90.1271,90.5653,43228.0
2018-07-17 10:30:00,115.69,115.9,115.44,115.51,35876.0,90.5418,90.7062,90.3462,90.401,35876.0
2018-07-17 11:00:00,115.51,116.02,115.5,115.82,34386.0,90.401,90.8001,90.3932,90.6436,34386.0
2018-07-17 11:30:00,115.84,115.93,115.7,115.8,32470.0,90.6592,90.7297,90.5497,90.6279,32470.0
2018-07-17 12:00:00,115.83,115.83,115.42,115.59,34790.0,90.6514,90.6514,90.3305,90.4636,34790.0
2018-07-17 12:30:00,115.62,115.83,115.51,115.53,55563.0,90.4871,90.6514,90.401,90.4166,55563.0
2018-07-17 13:00:00,115.53,115.61,115.29,115.31,42488.0,90.4166,90.4792,90.2288,90.2445,42488.0
2018-07-17 13:30:00,115.29,115.49,115.28,115.41,45815.0,90.2288,90.3853,90.221,90.3227,45815.0
2018-07-17 14:00:00,115.4,115.64,115.38,115.56,31137.0,90.3149,90.5027,90.2992,90.4401,31137.0
2018-07-17 14:30:00,115.56,115.78,115.46,115.74,49058.0,90.4401,90.6123,90.3618,90.581,49058.0
2018-07-17 15:00:00,115.76,116.09,115.68,116.02,52899.0,90.5966,90.8549,90.534,90.8001,52899.0
2018-07-17 15:30:00,116.01,116.03,115.73,115.92,194027.0,90.7923,90.8079,90.5732,90.7219,194027.0
2018-07-18 09:30:00,115.48,116.26,115.37,115.42,48340.0,90.3775,90.9879,90.2914,90.3305,48340.0
2018-07-18 10:00:00,115.4,115.81,115.13,115.21,43744.0,90.3149,90.6358,90.1036,90.1662,43744.0
2018-07-18 10:30:00,115.2,115.42,114.74,114.75,55664.0,90.1584,90.3305,89.7984,89.8062,55664.0
2018-07-18 11:00:00,114.72,114.94,114.34,114.53,45800.0,89.7827,89.9549,89.4853,89.634,45800.0
2018-07-18 11:30:00,114.54,114.89,114.51,114.85,42325.0,89.6418,89.9157,89.6184,89.8844,42325.0
2018-07-18 12:00:00,114.88,115.27,114.79,115.27,71208.0,89.9079,90.2131,89.8375,90.2131,71208.0
2018-07-18 12:30:00,115.25,115.31,114.92,115.01,59615.0,90.1975,90.2445,89.9392,90.0097,59615.0
2018-07-18 13:00:00,115.01,115.18,115.01,115.16,37836.0,90.0097,90.1427,90.0097,90.1271,37836.0
2018-07-18 13:30:00,115.15,115.17,114.94,115.01,53266.0,90.1192,90.1349,89.9549,90.0097,53266.0
2018-07-18 14:00:00,115.01,115.2,114.97,115.18,37692.0,90.0097,90.1584,89.9784,90.1427,37692.0
2018-07-18 14:30:00,115.18,115.39,115.15,115.38,71619.0,90.1427,90.3071,90.1192,90.2992,71619.0
2018-07-18 15:00:00,115.37,115.47,115.1,115.3,80140.0,90.2914,90.3697,90.0801,90.2366,80140.0
2018-07-18 15:30:00,115.3,115.37,115.05,115.27,181132.0,90.2366,90.2914,90.041,90.2131,181132.0
2018-07-19 09:30:00,114.93,116.17,114.93,115.95,72066.0,89.9471,90.9175,89.9471,90.7453,72066.0
2018-07-19 10:00:00,116.0,116.56,116.0,116.56,47077.0,90.7845,91.2227,90.7845,91.2227,47077.0
2018-07-19 10:30:00,116.5,116.5,116.0,116.39,72844.0,91.1758,91.1758,90.7845,91.0897,72844.0
2018-07-19 11:00:00,116.43,116.51,116.1,116.2,66868.0,91.121,91.1836,90.8627,90.941,66868.0
2018-07-19 11:30:00,116.18,116.49,116.04,116.48,43089.0,90.9253,91.1679,90.8158,91.1601,43089.0
2018-07-19 12:00:00,116.5,116.82,116.35,116.7,38006.0,91.1758,91.4262,91.0584,91.3323,38006.0
2018-07-19 12:30:00,116.72,116.9,116.52,116.85,39504.0,91.348,91.4888,91.1914,91.4497,39504.0
2018-07-19 13:00:00,116.85,117.22,116.79,116.97,69455.0,91.4497,91.7393,91.4027,91.5436,69455.0
2018-07-19 13:30:00,116.95,116.95,116.59,116.67,86274.0,91.528,91.528,91.2462,91.3088,86274.0
2018-07-19 14:00:00,116.67,117.03,116.65,116.93,55395.0,91.3088,91.5906,91.2932,91.5123,55395.0
2018-07-19 14:30:00,116.93,117.14,116.81,117.04,71555.0,91.5123,91.6767,91.4184,91.5984,71555.0
2018-07-19 15:00:00,117.05,117.3,116.93,116.99,70579.0,91.6062,91.8019,91.5123,91.5593,70579.0
2018-07-19 15:30:00,117.01,117.01,116.48,116.7,166240.0,91.5749,91.5749,91.1601,91.3323,166240.0
2018-07-20 09:30:00,116.61,116.65,115.64,116.09,97619.0,91.2619,91.2932,90.5027,90.8549,97619.0
2018-07-20 10:00:00,116.02,116.06,115.3,115.45,54120.0,90.8001,90.8314,90.2366,90.354,54120.0
2018-07-20 10:30:00,115.46,115.58,115.19,115.28,47033.0,90.3618,90.4558,90.1505,90.221,47033.0
2018-07-20 11:00:00,115.35,115.79,115.28,115.49,42973.0,90.2758,90.6201,90.221,90.3853,42973.0
2018-07-20 11:30:00,115.48,115.88,115.45,115.86,37124.0,90.3775,90.6905,90.354,90.6749,37124.0
2018-07-20 12:00:00,115.84,116.21,115.82,116.08,31335.0,90.6592,90.9488,90.6436,90.8471,31335.0
2018-07-20 12:30:00,116.05,116.13,115.78,115.82,47752.0,90.8236,90.8862,90.6123,90.6436,47752.0
2018-07-20 13:00:00,115.8,115.83,115.6,115.69,39849.0,90.6279,90.6514,90.4714,90.5418,39849.0
2018-07-20 13:30:00,115.67,115.79,115.31,115.42,37597.0,90.5262,90.6201,90.2445,90.3305,37597.0
2018-07-20 14:00:00,115.43,115.68,115.28,115.29,46305.0,90.3384,90.534,90.221,90.2288,46305.0
2018-07-20 14:30:00,115.28,115.6,115.09,115.59,104776.0,90.221,90.4714,90.0723,90.4636,104776.0
2018-07-20 15:00:00,115.59,115.66,115.41,115.54,98190.0,90.4636,90.5184,90.3227,90.4245,98190.0
2018-07-20 15:30:00,115.55,116.05,115.54,115.97,223460.0,90.4323,90.8236,90.4245,90.761,223460.0
2018-07-23 09:30:00,115.96,116.02,115.59,115.96,48432.0,90.7532,90.8001,90.4636,90.7532,48432.0
2018-07-23 10:00:00,115.92,115.92,115.42,115.66,52232.0,90.7219,90.7219,90.3305,90.5184,52232.0
2018-07-23 10:30:00,115.67,115.83,115.5,115.51,41052.0,90.5262,90.6514,90.3932,90.401,41052.0
2018-07-23 11:00:00,115.46,115.54,114.96,114.98,95954.0,90.3618,90.4245,89.9705,89.9862,95954.0
2018-07-23 11:30:00,114.96,115.16,114.84,115.02,56363.0,89.9705,90.1271,89.8766,90.0175,56363.0
2018-07-23 12:00:00,115.04,115.29,115.0,115.25,37319.0,90.0331,90.2288,90.0018,90.1975,37319.0
2018-07-23 12:30:00,115.26,115.46,115.16,115.24,49882.0,90.2053,90.3618,90.1271,90.1897,49882.0
2018-07-23 13:00:00,115.27,115.54,115.25,115.53,34340.0,90.2131,90.4245,90.1975,90.4166,34340.0
2018-07-23 13:30:00,115.52,115.53,115.39,115.49,39097.0,90.4088,90.4166,90.3071,90.3853,39097.0
2018-07-23 14:00:00,115.5,115.64,115.45,115.52,44409.0,90.3932,90.5027,90.354,90.4088,44409.0
2018-07-23 14:30:00,115.54,115.7,115.49,115.66,63861.0,90.4245,90.5497,90.3853,90.5184,63861.0
2018-07-23 15:00:00,115.65,115.71,115.45,115.51,73954.0,90.5105,90.5575,90.354,90.401,73954.0
2018-07-23 15:30:00,115.52,115.83,115.52,115.83,208319.0,90.4088,90.6514,90.4088,90.6514,208319.0
2018-07-24 09:30:00,115.87,116.11,114.87,115.13,96414.0,90.6827,90.8706,89.9001,90.1036,96414.0
2018-07-24 10:00:00,115.15,115.34,114.96,115.23,72057.0,90.1192,90.2679,89.9705,90.1818,72057.0
2018-07-24 10:30:00,115.23,115.47,115.21,115.28,148463.0,90.1818,90.3697,90.1662,90.221,148463.0
2018-07-24 11:00:00,115.3,115.59,115.18,115.46,85270.0,90.2366,90.4636,90.1427,90.3618,85270.0
2018-07-24 11:30:00,115.48,115.65,115.08,115.18,79136.0,90.3775,90.5105,90.0644,90.1427,79136.0
2018-07-24 12:00:00,115.16,115.47,115.13,115.46,53590.0,90.1271,90.3697,90.1036,90.3618,53590.0
2018-07-24 12:30:00,115.46,115.54,115.23,115.27,35351.0,90.3618,90.4245,90.1818,90.2131,35351.0
2018-07-24 13:00:00,115.28,115.48,115.23,115.38,27386.0,90.221,90.3775,90.1818,90.2992,27386.0
2018-07-24 13:30:00,115.41,115.42,115.2,115.23,45548.0,90.3227,90.3305,90.1584,90.1818,45548.0
2018-07-24 14:00:00,115.24,115.29,115.05,115.17,124134.0,90.1897,90.2288,90.041,90.1349,124134.0
2018-07-24 14:30:00,115.16,115.28,115.09,115.22,86480.0,90.1271,90.221,90.0723,90.174,86480.0
2018-07-24 15:00:00,115.2,115.35,115.03,115.23,113672.0,90.1584,90.2758,90.0253,90.1818,113672.0
2018-07-24 15:30:00,115.23,115.44,115.21,115.26,167552.0,90.1818,90.3462,90.1662,90.2053,167552.0
2018-07-25 09:30:00,115.52,116.42,115.4,116.21,45504.0,90.4088,91.1132,90.3149,90.9488,45504.0
2018-07-25 10:00:00,116.18,116.47,116.0,116.1,38309.0,90.9253,91.1523,90.7845,90.8627,38309.0
2018-07-25 10:30:00,116.16,116.52,116.07,116.41,34568.0,90.9097,91.1914,90.8392,91.1053,34568.0
2018-07-25 11:00:00,116.41,117.01,116.4,116.66,66710.0,91.1053,91.5749,91.0975,91.301,66710.0
2018-07-25 11:30:00,116.7,116.91,116.39,116.41,57413.0,91.3323,91.4967,91.0897,91.1053,57413.0
2018-07-25 12:00:00,116.41,116.42,116.13,116.35,30915.0,91.1053,91.1132,90.8862,91.0584,30915.0
2018-07-25 12:30:00,116.34,116.51,116.26,116.41,47822.0,91.0506,91.1836,90.9879,91.1053,47822.0
2018-07-25 13:00:00,116.38,116.48,116.34,116.45,43421.0,91.0819,91.1601,91.0506,91.1366,43421.0
2018-07-25 13:30:00,116.46,116.66,116.43,116.66,47752.0,91.1445,91.301,91.121,91.301,47752.0
2018-07-25 14:00:00,116.67,116.7,116.41,116.5,69933.0,91.3088,91.3323,91.1053,91.1758,69933.0
2018-07-25 14:30:00,116.51,116.55,116.36,116.52,62474.0,91.1836,91.2149,91.0662,91.1914,62474.0
2018-07-25 15:00:00,116.52,116.72,116.45,116.68,89770.0,91.1914,91.348,91.1366,91.3166,89770.0
2018-07-25 15:30:00,116.68,117.15,116.57,117.02,214230.0,91.3166,91.6845,91.2306,91.5827,214230.0
2018-07-26 09:30:00,117.91,117.91,116.9,117.32,63488.0,92.2793,92.2793,91.4888,91.8175,63488.0
2018-07-26 10:00:00,117.28,117.28,117.05,117.13,51433.0,91.7862,91.7862,91.6062,91.6688,51433.0
2018-07-26 10:30:00,117.12,117.31,117.06,117.25,71715.0,91.661,91.8097,91.614,91.7627,71715.0
2018-07-26 11:00:00,117.22,117.25,117.03,117.08,56721.0,91.7393,91.7627,91.5906,91.6297,56721.0
2018-07-26 11:30:00,117.08,117.18,116.85,117.0,60112.0,91.6297,91.708,91.4497,91.5671,60112.0
2018-07-26 12:00:00,117.0,117.04,116.67,116.7,132698.0,91.5671,91.5984,91.3088,91.3323,132698.0
2018-07-26 12:30:00,116.75,117.01,116.72,117.01,64065.0,91.3714,91.5749,91.348,91.5749,64065.0
2018-07-26 13:00:00,117.01,117.02,116.81,116.92,35271.0,91.5749,91.5827,91.4184,91.5045,35271.0
2018-07-26 13:30:00,116.94,117.11,116.87,117.0,36530.0,91.5201,91.6532,91.4653,91.5671,36530.0
2018-07-26 14:00:00,116.99,117.16,116.96,117.14,52607.0,91.5593,91.6923,91.5358,91.6767,52607.0
2018-07-26 14:30:00,117.13,117.24,117.0,117.05,74515.0,91.6688,91.7549,91.5671,91.6062,74515.0
2018-07-26 15:00:00,117.02,117.1,116.9,117.04,66292.0,91.5827,91.6454,91.4888,91.5984,66292.0
2018-07-26 15:30:00,117.04,117.16,116.92,117.0,182658.0,91.5984,91.6923,91.5045,91.5671,182658.0
2018-07-27 09:30:00,118.75,121.76,118.0,120.71,351946.0,92.9367,95.2924,92.3497,94.4706,351946.0
2018-07-27 10:00:00,120.99,122.53,120.71,122.36,158171.0,94.6898,95.895,94.4706,95.762,158171.0
2018-07-27 10:30:00,122.39,122.49,121.51,121.9,208756.0,95.7854,95.8637,95.0967,95.4019,208756.0
2018-07-27 11:00:00,121.96,122.14,121.56,121.74,135220.0,95.4489,95.5898,95.1359,95.2767,135220.0
2018-07-27 11:30:00,121.74,122.15,121.69,122.11,98974.0,95.2767,95.5976,95.2376,95.5663,98974.0
2018-07-27 12:00:00,122.09,122.1,121.72,121.96,68097.0,95.5506,95.5585,95.2611,95.4489,68097.0
2018-07-27 12:30:00,121.96,122.19,121.71,122.15,117874.0,95.4489,95.6289,95.2533,95.5976,117874.0
2018-07-27 13:00:00,122.11,122.16,120.89,121.12,106591.0,95.5663,95.6054,94.6115,94.7915,106591.0
2018-07-27 13:30:00,121.09,121.6,121.06,121.28,62398.0,94.768,95.1672,94.7445,94.9167,62398.0
2018-07-27 14:00:00,121.28,121.71,120.98,121.71,68931.0,94.9167,95.2533,94.6819,95.2533,68931.0
2018-07-27 14:30:00,121.72,121.98,121.44,121.89,88659.0,95.2611,95.4646,95.0419,95.3941,88659.0
2018-07-27 15:00:00,121.92,121.95,121.5,121.79,132067.0,95.4176,95.4411,95.0889,95.3159,132067.0
2018-07-27 15:30:00,121.81,121.96,120.99,121.12,337633.0,95.3315,95.4489,94.6898,94.7915,337633.0
2018-07-30 09:30:00,121.14,121.78,119.48,119.63,65289.0,94.8072,95.308,93.508,93.6254,65289.0
2018-07-30 10:00:00,119.55,119.63,118.82,119.62,75909.0,93.5628,93.6254,92.9915,93.6176,75909.0
2018-07-30 10:30:00,119.59,120.37,119.27,120.36,81755.0,93.5941,94.2045,93.3436,94.1967,81755.0
2018-07-30 11:00:00,120.36,120.72,119.91,120.64,65499.0,94.1967,94.4785,93.8445,94.4158,65499.0
2018-07-30 11:30:00,120.62,120.95,120.48,120.84,77891.0,94.4002,94.6585,94.2906,94.5724,77891.0
2018-07-30 12:00:00,120.8,120.91,120.5,120.84,52948.0,94.5411,94.6272,94.3063,94.5724,52948.0
2018-07-30 12:30:00,120.84,120.97,120.64,120.97,64130.0,94.5724,94.6741,94.4158,94.6741,64130.0
2018-07-30 13:00:00,120.98,121.07,120.78,120.78,107686.0,94.6819,94.7524,94.5254,94.5254,107686.0
2018-07-30 13:30:00,120.8,121.18,120.73,121.05,52473.0,94.5411,94.8385,94.4863,94.7367,52473.0
2018-07-30 14:00:00,121.05,121.17,120.99,121.1,39502.0,94.7367,94.8306,94.6898,94.7758,39502.0
2018-07-30 14:30:00,121.1,121.16,120.91,120.96,77566.0,94.7758,94.8228,94.6272,94.6663,77566.0
2018-07-30 15:00:00,120.93,121.03,120.81,120.98,108774.0,94.6428,94.7211,94.5489,94.6819,108774.0
2018-07-30 15:30:00,120.98,121.0,120.62,120.75,250741.0,94.6819,94.6976,94.4002,94.5019,250741.0
2018-07-31 09:30:00,121.0,121.38,120.75,121.23,65665.0,94.6976,94.995,94.5019,94.8776,65665.0
2018-07-31 10:00:00,121.23,121.37,120.95,121.11,69157.0,94.8776,94.9872,94.6585,94.7837,69157.0
2018-07-31 10:30:00,121.09,121.37,120.99,121.28,55707.0,94.768,94.9872,94.6898,94.9167,55707.0
2018-07-31 11:00:00,121.26,121.26,120.93,121.02,28025.0,94.9011,94.9011,94.6428,94.7132,28025.0
2018-07-31 11:30:00,121.02,121.19,120.55,120.65,65992.0,94.7132,94.8463,94.3454,94.4237,65992.0
2018-07-31 12:00:00,120.63,121.19,120.63,121.08,42121.0,94.408,94.8463,94.408,94.7602,42121.0
2018-07-31 12:30:00,121.09,121.37,121.09,121.27,38259.0,94.768,94.9872,94.768,94.9089,38259.0
2018-07-31 13:00:00,121.29,121.43,121.0,121.15,51605.0,94.9245,95.0341,94.6976,94.815,51605.0
2018-07-31 13:30:00,121.16,121.51,121.07,121.29,70305.0,94.8228,95.0967,94.7524,94.9245,70305.0
2018-07-31 14:00:00,121.31,121.32,121.1,121.32,41946.0,94.9402,94.948,94.7758,94.948,41946.0
2018-07-31 14:30:00,121.32,121.68,121.25,121.51,44797.0,94.948,95.2298,94.8932,95.0967,44797.0
2018-07-31 15:00:00,121.54,121.58,121.38,121.51,74463.0,95.1202,95.1515,94.995,95.0967,74463.0
2018-07-31 15:30:00,121.5,121.54,121.17,121.42,201080.0,95.0889,95.1202,94.8306,95.0263,201080.0
2018-08-01 09:30:00,120.26,120.64,119.57,120.64,54415.0,94.1184,94.4158,93.5784,94.4158,54415.0
2018-08-01 10:00:00,120.7,121.06,120.64,120.8,50736.0,94.4628,94.7445,94.4158,94.5411,50736.0
2018-08-01 10:30:00,120.82,121.14,120.65,120.93,54686.0,94.5567,94.8072,94.4237,94.6428,54686.0
2018-08-01 11:00:00,120.9,121.02,120.55,120.84,115142.0,94.6193,94.7132,94.3454,94.5724,115142.0
2018-08-01 11:30:00,120.82,121.4,120.8,121.33,23616.0,94.5567,95.0106,94.5411,94.9559,23616.0
2018-08-01 12:00:00,121.37,121.37,121.1,121.18,16168.0,94.9872,94.9872,94.7758,94.8385,16168.0
2018-08-01 12:30:00,121.16,121.41,121.12,121.12,20409.0,94.8228,95.0185,94.7915,94.7915,20409.0
2018-08-01 13:00:00,121.1,121.5,121.03,121.49,27149.0,94.7758,95.0889,94.7211,95.0811,27149.0
2018-08-01 13:30:00,121.5,121.55,121.34,121.47,18313.0,95.0889,95.128,94.9637,95.0654,18313.0
2018-08-01 14:00:00,121.37,121.67,121.17,121.2,83243.0,94.9872,95.2219,94.8306,94.8541,83243.0
2018-08-01 14:30:00,121.21,121.36,121.01,121.24,70000.0,94.8619,94.9793,94.7054,94.8854,70000.0
2018-08-01 15:00:00,121.24,121.44,121.06,121.11,71733.0,94.8854,95.0419,94.7445,94.7837,71733.0
2018-08-01 15:30:00,121.11,121.78,121.07,121.58,181995.0,94.7837,95.308,94.7524,95.1515,181995.0
2018-08-02 09:30:00,121.12,122.67,121.12,122.51,79742.0,94.7915,96.0046,94.7915,95.8793,79742.0
2018-08-02 10:00:00,122.45,122.73,121.72,121.94,58139.0,95.8324,96.0515,95.2611,95.4333,58139.0
2018-08-02 10:30:00,122.01,122.51,121.8,122.51,34015.0,95.488,95.8793,95.3237,95.8793,34015.0
2018-08-02 11:00:00,122.42,122.57,121.7,121.73,30995.0,95.8089,95.9263,95.2454,95.2689,30995.0
2018-08-02 11:30:00,121.73,122.02,121.33,122.01,44252.0,95.2689,95.4959,94.9559,95.488,44252.0
2018-08-02 12:00:00,122.0,122.07,121.82,121.82,26487.0,95.4802,95.535,95.3393,95.3393,26487.0
2018-08-02 12:30:00,121.79,121.97,121.62,121.8,54029.0,95.3159,95.4567,95.1828,95.3237,54029.0
2018-08-02 13:00:00,121.79,122.17,121.78,121.9,38351.0,95.3159,95.6133,95.308,95.4019,38351.0
2018-08-02 13:30:00,121.95,121.99,121.6,121.69,32842.0,95.4411,95.4724,95.1672,95.2376,32842.0
2018-08-02 14:00:00,121.7,121.78,121.05,121.05,48958.0,95.2454,95.308,94.7367,94.7367,48958.0
2018-08-02 14:30:00,121.01,121.21,120.91,120.99,90160.0,94.7054,94.8619,94.6272,94.6898,90160.0
2018-08-02 15:00:00,121.01,121.22,120.85,121.02,57541.0,94.7054,94.8698,94.5802,94.7132,57541.0
2018-08-02 15:30:00,121.0,121.16,120.89,121.04,270691.0,94.6976,94.8228,94.6115,94.7289,270691.0
2018-08-03 09:30:00,121.12,121.36,120.42,120.69,47345.0,94.7915,94.9793,94.2437,94.455,47345.0
2018-08-03 10:00:00,120.68,121.7,120.58,121.66,27499.0,94.4471,95.2454,94.3689,95.2141,27499.0
2018-08-03 10:30:00,121.67,122.86,121.59,122.86,27569.0,95.2219,96.1533,95.1593,96.1533,27569.0
2018-08-03 11:00:00,122.86,122.86,122.38,122.75,47800.0,96.1533,96.1533,95.7776,96.0672,47800.0
2018-08-03 11:30:00,122.78,122.8,122.13,122.17,41635.0,96.0907,96.1063,95.582,95.6133,41635.0
2018-08-03 12:00:00,122.19,122.83,121.95,122.73,45102.0,95.6289,96.1298,95.4411,96.0515,45102.0
2018-08-03 12:30:00,122.76,122.99,122.76,122.89,40882.0,96.075,96.255,96.075,96.1767,40882.0
2018-08-03 13:00:00,122.86,122.99,122.82,122.92,55209.0,96.1533,96.255,96.122,96.2002,55209.0
2018-08-03 13:30:00,122.92,122.92,122.47,122.77,55327.0,96.2002,96.2002,95.848,96.0828,55327.0
2018-08-03 14:00:00,122.76,122.78,122.52,122.71,38624.0,96.075,96.0907,95.8872,96.0359,38624.0
2018-08-03 14:30:00,122.72,122.74,122.37,122.45,49522.0,96.0437,96.0594,95.7698,95.8324,49522.0
2018-08-03 15:00:00,122.47,122.83,122.4,122.63,60940.0,95.848,96.1298,95.7933,95.9733,60940.0
2018-08-03 15:30:00,122.62,122.86,122.52,122.57,144275.0,95.9654,96.1533,95.8872,95.9263,144275.0
2018-08-06 09:30:00,122.55,123.13,122.14,122.72,36167.0,95.9107,96.3646,95.5898,96.0437,36167.0
2018-08-06 10:00:00,122.78,122.79,122.08,122.12,18214.0,96.0907,96.0985,95.5428,95.5741,18214.0
2018-08-06 10:30:00,122.1,122.1,121.57,121.62,43482.0,95.5585,95.5585,95.1437,95.1828,43482.0
2018-08-06 11:00:00,121.64,122.15,121.64,122.09,29688.0,95.1985,95.5976,95.1985,95.5506,29688.0
2018-08-06 11:30:00,122.07,122.23,121.98,122.0,27589.0,95.535,95.6602,95.4646,95.4802,27589.0
2018-08-06 12:00:00,122.04,122.07,121.88,121.94,18889.0,95.5115,95.535,95.3863,95.4333,18889.0
2018-08-06 12:30:00,121.94,122.33,121.94,122.21,40476.0,95.4333,95.7385,95.4333,95.6446,40476.0
2018-08-06 13:00:00,122.24,122.39,122.23,122.39,26875.0,95.668,95.7854,95.6602,95.7854,26875.0
2018-08-06 13:30:00,122.4,122.45,122.21,122.27,22801.0,95.7933,95.8324,95.6446,95.6915,22801.0
2018-08-06 14:00:00,122.27,122.3,122.07,122.15,29418.0,95.6915,95.715,95.535,95.5976,29418.0
2018-08-06 14:30:00,122.15,122.15,121.95,121.97,41595.0,95.5976,95.5976,95.4411,95.4567,41595.0
2018-08-06 15:00:00,121.99,122.01,121.81,121.95,54723.0,95.4724,95.488,95.3315,95.4411,54723.0
2018-08-06 15:30:00,121.95,122.14,121.88,122.09,159097.0,95.4411,95.5898,95.3863,95.5506,159097.0
2018-08-07 09:30:00,122.25,122.25,121.3,121.62,62646.0,95.6759,95.6759,94.9324,95.1828,62646.0
2018-08-07 10:00:00,121.64,121.77,121.3,121.55,20395.0,95.1985,95.3002,94.9324,95.128,20395.0
2018-08-07 10:30:00,121.52,121.83,121.44,121.77,27382.0,95.1046,95.3472,95.0419,95.3002,27382.0
2018-08-07 11:00:00,121.75,122.01,121.72,121.84,15023.0,95.2846,95.488,95.2611,95.355,15023.0
2018-08-07 11:30:00,121.81,121.88,121.61,121.83,13245.0,95.3315,95.3863,95.175,95.3472,13245.0
2018-08-07 12:00:00,121.8,122.03,121.77,121.98,15343.0,95.3237,95.5037,95.3002,95.4646,15343.0
2018-08-07 12:30:00,121.99,121.99,121.84,121.89,13256.0,95.4724,95.4724,95.355,95.3941,13256.0
2018-08-07 13:00:00,121.93,122.03,121.8,122.01,17726.0,95.4254,95.5037,95.3237,95.488,17726.0
2018-08-07 13:30:00,122.0,122.17,121.94,122.11,48224.0,95.4802,95.6133,95.4333,95.5663,48224.0
2018-08-07 14:00:00,122.15,122.24,122.0,122.09,25248.0,95.5976,95.668,95.4802,95.5506,25248.0
2018-08-07 14:30:00,122.09,122.33,122.04,122.29,23057.0,95.5506,95.7385,95.5115,95.7072,23057.0
2018-08-07 15:00:00,122.29,122.3,122.09,122.16,28419.0,95.7072,95.715,95.5506,95.6054,28419.0
2018-08-07 15:30:00,122.14,122.26,122.04,122.19,84436.0,95.5898,95.6837,95.5115,95.6289,84436.0
2018-08-08 09:30:00,122.45,123.0,121.8,121.83,42315.0,95.8324,96.2628,95.3237,95.3472,42315.0
2018-08-08 10:00:00,121.83,121.85,121.17,121.45,123418.0,95.3472,95.3628,94.8306,95.0498,123418.0
2018-08-08 10:30:00,121.47,121.56,121.17,121.38,30700.0,95.0654,95.1359,94.8306,94.995,30700.0
2018-08-08 11:00:00,121.46,121.68,121.44,121.51,27562.0,95.0576,95.2298,95.0419,95.0967,27562.0
2018-08-08 11:30:00,121.5,121.86,121.39,121.81,44198.0,95.0889,95.3706,95.0028,95.3315,44198.0
2018-08-08 12:00:00,121.87,121.93,121.58,121.62,18867.0,95.3785,95.4254,95.1515,95.1828,18867.0
2018-08-08 12:30:00,121.58,121.72,121.51,121.57,31046.0,95.1515,95.2611,95.0967,95.1437,31046.0
2018-08-08 13:00:00,121.58,121.8,121.55,121.62,35594.0,95.1515,95.3237,95.128,95.1828,35594.0
2018-08-08 13:30:00,121.62,121.63,121.29,121.31,48976.0,95.1828,95.1906,94.9245,94.9402,48976.0
2018-08-08 14:00:00,121.32,121.62,121.32,121.53,43818.0,94.948,95.1828,94.948,95.1124,43818.0
2018-08-08 14:30:00,121.53,121.63,121.49,121.56,48099.0,95.1124,95.1906,95.0811,95.1359,48099.0
2018-08-08 15:00:00,121.56,121.67,121.49,121.62,60812.0,95.1359,95.2219,95.0811,95.1828,60812.0
2018-08-08 15:30:00,121.61,121.8,121.52,121.55,175972.0,95.175,95.3237,95.1046,95.128,175972.0
2018-08-09 09:30:00,121.61,122.62,121.61,122.12,79726.0,95.175,95.9654,95.175,95.5741,79726.0
2018-08-09 10:00:00,121.97,122.4,121.92,122.39,51546.0,95.4567,95.7933,95.4176,95.7854,51546.0
2018-08-09 10:30:00,122.34,122.64,122.3,122.38,61331.0,95.7463,95.9811,95.715,95.7776,61331.0
2018-08-09 11:00:00,122.4,122.77,122.26,122.5,48087.0,95.7933,96.0828,95.6837,95.8715,48087.0
2018-08-09 11:30:00,122.53,122.89,122.49,122.58,40194.0,95.895,96.1767,95.8637,95.9341,40194.0
2018-08-09 12:00:00,122.58,122.75,122.39,122.46,31484.0,95.9341,96.0672,95.7854,95.8402,31484.0
2018-08-09 12:30:00,122.46,122.55,122.41,122.45,33272.0,95.8402,95.9107,95.8011,95.8324,33272.0
2018-08-09 13:00:00,122.47,122.74,122.4,122.4,42484.0,95.848,96.0594,95.7933,95.7933,42484.0
2018-08-09 13:30:00,122.43,122.47,122.27,122.28,39292.0,95.8167,95.848,95.6915,95.6993,39292.0
2018-08-09 14:00:00,122.28,122.31,122.14,122.25,36257.0,95.6993,95.7228,95.5898,95.6759,36257.0
2018-08-09 14:30:00,122.29,122.36,122.01,122.08,39361.0,95.7072,95.762,95.488,95.5428,39361.0
2018-08-09 15:00:00,122.06,122.08,121.91,122.01,72991.0,95.5272,95.5428,95.4098,95.488,72991.0
2018-08-09 15:30:00,122.05,122.15,121.74,121.75,236160.0,95.5193,95.5976,95.2767,95.2846,236160.0
2018-08-10 09:30:00,121.64,122.38,121.6,121.65,44953.0,95.1985,95.7776,95.1672,95.2063,44953.0
2018-08-10 10:00:00,121.74,121.88,121.07,121.08,62109.0,95.2767,95.3863,94.7524,94.7602,62109.0
2018-08-10 10:30:00,121.1,121.21,120.88,120.92,34556.0,94.7758,94.8619,94.6037,94.635,34556.0
2018-08-10 11:00:00,120.96,121.09,120.68,120.85,55676.0,94.6663,94.768,94.4471,94.5802,55676.0
2018-08-10 11:30:00,120.88,121.2,120.81,121.0,47729.0,94.6037,94.8541,94.5489,94.6976,47729.0
2018-08-10 12:00:00,120.98,121.52,120.88,121.46,52075.0,94.6819,95.1046,94.6037,95.0576,52075.0
2018-08-10 12:30:00,121.45,121.45,120.94,120.99,43451.0,95.0498,95.0498,94.6506,94.6898,43451.0
2018-08-10 13:00:00,120.99,121.22,120.91,120.98,40412.0,94.6898,94.8698,94.6272,94.6819,40412.0
2018-08-10 13:30:00,120.94,121.12,120.92,121.02,46230.0,94.6506,94.7915,94.635,94.7132,46230.0
2018-08-10 14:00:00,121.03,121.1,120.9,121.06,26635.0,94.7211,94.7758,94.6193,94.7445,26635.0
2018-08-10 14:30:00,121.04,121.12,120.96,121.01,33908.0,94.7289,94.7915,94.6663,94.7054,33908.0
2018-08-10 15:00:00,120.98,121.02,120.62,120.98,97195.0,94.6819,94.7132,94.4002,94.6819,97195.0
2018-08-10 15:30:00,120.98,121.02,120.83,120.95,187275.0,94.6819,94.7132,94.5645,94.6585,187275.0
2018-08-13 09:30:00,121.0,121.65,121.0,121.55,44405.0,94.6976,95.2063,94.6976,95.128,44405.0
2018-08-13 10:00:00,121.62,121.97,121.43,121.68,45261.0,95.1828,95.4567,95.0341,95.2298,45261.0
2018-08-13 10:30:00,121.71,122.0,121.31,121.31,27960.0,95.2533,95.4802,94.9402,94.9402,27960.0
2018-08-13 11:00:00,121.35,121.65,121.27,121.49,48957.0,94.9715,95.2063,94.9089,95.0811,48957.0
2018-08-13 11:30:00,121.5,121.6,121.26,121.26,32632.0,95.0889,95.1672,94.9011,94.9011,32632.0
2018-08-13 12:00:00,121.22,121.34,121.09,121.17,32090.0,94.8698,94.9637,94.768,94.8306,32090.0
2018-08-13 12:30:00,121.17,121.42,121.12,121.27,31081.0,94.8306,95.0263,94.7915,94.9089,31081.0
2018-08-13 13:00:00,121.31,121.49,121.25,121.42,25786.0,94.9402,95.0811,94.8932,95.0263,25786.0
2018-08-13 13:30:00,121.45,121.52,121.31,121.35,36982.0,95.0498,95.1046,94.9402,94.9715,36982.0
2018-08-13 14:00:00,121.35,121.56,121.35,121.53,27700.0,94.9715,95.1359,94.9715,95.1124,27700.0
2018-08-13 14:30:00,121.54,121.55,121.4,121.51,29964.0,95.1202,95.128,95.0106,95.0967,29964.0
2018-08-13 15:00:00,121.49,121.68,121.47,121.6,53266.0,95.0811,95.2298,95.0654,95.1672,53266.0
2018-08-13 15:30:00,121.59,121.71,121.43,121.51,140630.0,95.1593,95.2533,95.0341,95.0967,140630.0
2018-08-14 09:30:00,121.3,121.88,120.71,120.72,55718.0,94.9324,95.3863,94.4706,94.4785,55718.0
2018-08-14 10:00:00,120.79,121.03,120.72,120.91,28703.0,94.5332,94.7211,94.4785,94.6272,28703.0
2018-08-14 10:30:00,120.92,121.35,120.9,121.33,18302.0,94.635,94.9715,94.6193,94.9559,18302.0
2018-08-14 11:00:00,121.3,121.35,120.86,121.18,35178.0,94.9324,94.9715,94.588,94.8385,35178.0
2018-08-14 11:30:00,121.21,121.36,121.09,121.25,13829.0,94.8619,94.9793,94.768,94.8932,13829.0
2018-08-14 12:00:00,121.23,121.53,121.13,121.52,26166.0,94.8776,95.1124,94.7993,95.1046,26166.0
2018-08-14 12:30:00,121.5,121.5,121.14,121.22,16424.0,95.0889,95.0889,94.8072,94.8698,16424.0
2018-08-14 13:00:00,121.22,121.38,121.17,121.36,15609.0,94.8698,94.995,94.8306,94.9793,15609.0
2018-08-14 13:30:00,121.35,121.37,121.24,121.3,12547.0,94.9715,94.9872,94.8854,94.9324,12547.0
2018-08-14 14:00:00,121.32,121.35,121.15,121.15,19142.0,94.948,94.9715,94.815,94.815,19142.0
2018-08-14 14:30:00,121.17,121.27,121.16,121.2,17800.0,94.8306,94.9089,94.8228,94.8541,17800.0
2018-08-14 15:00:00,121.21,121.31,121.1,121.16,36902.0,94.8619,94.9402,94.7758,94.8228,36902.0
2018-08-14 15:30:00,121.17,121.25,121.08,121.16,139290.0,94.8306,94.8932,94.7602,94.8228,139290.0
2018-08-15 09:30:00,120.94,121.46,120.64,121.04,30403.0,94.6506,95.0576,94.4158,94.7289,30403.0
2018-08-15 10:00:00,121.09,121.19,120.94,121.1,13315.0,94.768,94.8463,94.6506,94.7758,13315.0
2018-08-15 10:30:00,121.13,121.43,121.09,121.18,13410.0,94.7993,95.0341,94.768,94.8385,13410.0
2018-08-15 11:00:00,121.2,121.3,121.09,121.16,16052.0,94.8541,94.9324,94.768,94.8228,16052.0
2018-08-15 11:30:00,121.13,121.87,121.09,121.82,22917.0,94.7993,95.3785,94.768,95.3393,22917.0
2018-08-15 12:00:00,121.85,122.11,121.7,122.06,18497.0,95.3628,95.5663,95.2454,95.5272,18497.0
2018-08-15 12:30:00,122.08,122.24,121.89,121.93,21273.0,95.5428,95.668,95.3941,95.4254,21273.0
2018-08-15 13:00:00,121.9,121.97,121.69,121.91,69606.0,95.4019,95.4567,95.2376,95.4098,69606.0
2018-08-15 13:30:00,121.91,122.03,121.81,121.93,12744.0,95.4098,95.5037,95.3315,95.4254,12744.0
2018-08-15 14:00:00,121.97,121.97,121.59,121.6,103180.0,95.4567,95.4567,95.1593,95.1672,103180.0
2018-08-15 14:30:00,121.58,121.58,121.37,121.45,24246.0,95.1515,95.1515,94.9872,95.0498,24246.0
2018-08-15 15:00:00,121.46,121.6,121.23,121.26,28866.0,95.0576,95.1672,94.8776,94.9011,28866.0
2018-08-15 15:30:00,121.27,121.57,121.21,121.47,141309.0,94.9089,95.1437,94.8619,95.0654,141309.0
2018-08-16 09:30:00,121.47,122.0,121.47,121.86,13717.0,95.0654,95.4802,95.0654,95.3706,13717.0
2018-08-16 10:00:00,121.86,122.17,121.83,121.86,25619.0,95.3706,95.6133,95.3472,95.3706,25619.0
2018-08-16 10:30:00,121.94,122.28,121.89,122.16,28848.0,95.4333,95.6993,95.3941,95.6054,28848.0
2018-08-16 11:00:00,122.15,122.2,121.84,122.07,24692.0,95.5976,95.6367,95.355,95.535,24692.0
2018-08-16 11:30:00,122.09,122.32,122.02,122.03,28556.0,95.5506,95.7307,95.4959,95.5037,28556.0
2018-08-16 12:00:00,122.03,122.36,121.98,122.23,29363.0,95.5037,95.762,95.4646,95.6602,29363.0
2018-08-16 12:30:00,122.24,122.29,122.07,122.2,23395.0,95.668,95.7072,95.535,95.6367,23395.0
2018-08-16 13:00:00,122.16,122.41,122.1,122.37,20563.0,95.6054,95.8011,95.5585,95.7698,20563.0
2018-08-16 13:30:00,122.35,122.47,122.22,122.23,13250.0,95.7541,95.848,95.6524,95.6602,13250.0
2018-08-16 14:00:00,122.23,122.24,122.12,122.17,16713.0,95.6602,95.668,95.5741,95.6133,16713.0
2018-08-16 14:30:00,122.15,122.26,122.07,122.14,21968.0,95.5976,95.6837,95.535,95.5898,21968.0
2018-08-16 15:00:00,122.13,122.44,122.13,122.35,22722.0,95.582,95.8246,95.582,95.7541,22722.0
2018-08-16 15:30:00,122.36,122.4,122.17,122.36,84691.0,95.762,95.7933,95.6133,95.762,84691.0
2018-08-17 09:30:00,122.4,122.94,122.4,122.83,42661.0,95.7933,96.2159,95.7933,96.1298,42661.0
2018-08-17 10:00:00,122.81,123.47,122.79,123.47,35949.0,96.1141,96.6307,96.0985,96.6307,35949.0
2018-08-17 10:30:00,123.35,123.46,123.0,123.14,30852.0,96.5368,96.6228,96.2628,96.3724,30852.0
2018-08-17 11:00:00,123.21,123.49,123.21,123.39,15737.0,96.4272,96.6463,96.4272,96.5681,15737.0
2018-08-17 11:30:00,123.41,123.48,123.26,123.29,16341.0,96.5837,96.6385,96.4663,96.4898,16341.0
2018-08-17 12:00:00,123.27,123.62,123.27,123.37,36560.0,96.4741,96.7481,96.4741,96.5524,36560.0
2018-08-17 12:30:00,123.36,123.59,123.31,123.59,21597.0,96.5446,96.7246,96.5054,96.7246,21597.0
2018-08-17 13:00:00,123.6,123.67,123.47,123.6,31496.0,96.7324,96.7872,96.6307,96.7324,31496.0
2018-08-17 13:30:00,123.63,123.71,123.51,123.71,25754.0,96.7559,96.8185,96.662,96.8185,25754.0
2018-08-17 14:00:00,123.74,123.88,123.54,123.69,25816.0,96.842,96.9515,96.6855,96.8028,25816.0
2018-08-17 14:30:00,123.71,123.97,123.6,123.97,33953.0,96.8185,97.022,96.7324,97.022,33953.0
2018-08-17 15:00:00,123.98,124.04,123.86,123.99,68981.0,97.0298,97.0768,96.9359,97.0376,68981.0
2018-08-17 15:30:00,123.98,124.11,123.86,124.02,198818.0,97.0298,97.1315,96.9359,97.0611,198818.0
2018-08-20 09:30:00,124.0,124.58,123.52,124.07,19000.0,97.0455,97.4994,96.6698,97.1002,19000.0
2018-08-20 10:00:00,124.08,124.25,123.82,124.08,20507.0,97.1081,97.2411,96.9046,97.1081,20507.0
2018-08-20 10:30:00,124.11,124.52,124.05,124.52,23526.0,97.1315,97.4524,97.0846,97.4524,23526.0
2018-08-20 11:00:00,124.45,124.63,124.3,124.49,19239.0,97.3976,97.5385,97.2802,97.4289,19239.0
2018-08-20 11:30:00,124.48,124.64,124.3,124.55,22456.0,97.4211,97.5463,97.2802,97.4759,22456.0
2018-08-20 12:00:00,124.54,124.72,124.5,124.61,17781.0,97.4681,97.609,97.4368,97.5229,17781.0
2018-08-20 12:30:00,124.62,124.66,124.46,124.59,39396.0,97.5307,97.562,97.4055,97.5072,39396.0
2018-08-20 13:00:00,124.56,124.63,124.41,124.45,16176.0,97.4837,97.5385,97.3663,97.3976,16176.0
2018-08-20 13:30:00,124.45,124.51,124.3,124.33,16326.0,97.3976,97.4446,97.2802,97.3037,16326.0
2018-08-20 14:00:00,124.33,124.37,124.05,124.08,142870.0,97.3037,97.335,97.0846,97.1081,142870.0
2018-08-20 14:30:00,124.07,124.07,123.35,123.52,23884.0,97.1002,97.1002,96.5368,96.6698,23884.0
2018-08-20 15:00:00,123.55,123.87,123.54,123.78,22746.0,96.6933,96.9437,96.6855,96.8733,22746.0
2018-08-20 15:30:00,123.8,123.87,123.62,123.77,90115.0,96.8889,96.9437,96.7481,96.8655,90115.0
2018-08-21 09:30:00,123.52,123.7,122.84,122.95,23393.0,96.6698,96.8107,96.1376,96.2237,23393.0
2018-08-21 10:00:00,122.98,123.61,122.87,123.33,29900.0,96.2472,96.7402,96.1611,96.5211,29900.0
2018-08-21 10:30:00,123.31,123.53,123.18,123.25,19998.0,96.5054,96.6776,96.4037,96.4585,19998.0
2018-08-21 11:00:00,123.28,123.39,123.14,123.25,19809.0,96.482,96.5681,96.3724,96.4585,19809.0
2018-08-21 11:30:00,123.26,123.26,122.98,123.05,17741.0,96.4663,96.4663,96.2472,96.302,17741.0
2018-08-21 12:00:00,123.06,123.1,122.79,122.81,16622.0,96.3098,96.3411,96.0985,96.1141,16622.0
2018-08-21 12:30:00,122.8,122.91,122.74,122.81,18785.0,96.1063,96.1924,96.0594,96.1141,18785.0
2018-08-21 13:00:00,122.79,122.85,122.68,122.85,17588.0,96.0985,96.1454,96.0124,96.1454,17588.0
2018-08-21 13:30:00,122.85,122.98,122.84,122.92,16990.0,96.1454,96.2472,96.1376,96.2002,16990.0
2018-08-21 14:00:00,122.92,123.04,122.91,123.0,22719.0,96.2002,96.2941,96.1924,96.2628,22719.0
2018-08-21 14:30:00,122.99,122.99,122.84,122.94,32813.0,96.255,96.255,96.1376,96.2159,32813.0
2018-08-21 15:00:00,122.94,123.16,122.92,123.05,43476.0,96.2159,96.3881,96.2002,96.302,43476.0
2018-08-21 15:30:00,123.03,123.07,122.8,122.86,102145.0,96.2863,96.3176,96.1063,96.1533,102145.0
2018-08-22 09:30:00,122.85,122.85,121.92,121.96,43083.0,96.1454,96.1454,95.4176,95.4489,43083.0
2018-08-22 10:00:00,121.97,121.97,121.39,121.52,26967.0,95.4567,95.4567,95.0028,95.1046,26967.0
2018-08-22 10:30:00,121.52,122.05,121.52,121.84,21578.0,95.1046,95.5193,95.1046,95.355,21578.0
2018-08-22 11:00:00,121.79,121.81,121.5,121.75,17959.0,95.3159,95.3315,95.0889,95.2846,17959.0
2018-08-22 11:30:00,121.78,121.89,121.25,121.27,33874.0,95.308,95.3941,94.8932,94.9089,33874.0
2018-08-22 12:00:00,121.29,121.9,121.2,121.81,29059.0,94.9245,95.4019,94.8541,95.3315,29059.0
2018-08-22 12:30:00,121.8,122.11,121.69,122.11,28979.0,95.3237,95.5663,95.2376,95.5663,28979.0
2018-08-22 13:00:00,122.19,122.42,122.08,122.35,11782.0,95.6289,95.8089,95.5428,95.7541,11782.0
2018-08-22 13:30:00,122.35,122.4,122.17,122.23,29949.0,95.7541,95.7933,95.6133,95.6602,29949.0
2018-08-22 14:00:00,122.2,122.4,122.16,122.19,20864.0,95.6367,95.7933,95.6054,95.6289,20864.0
2018-08-22 14:30:00,122.2,122.2,122.02,122.11,29129.0,95.6367,95.6367,95.4959,95.5663,29129.0
2018-08-22 15:00:00,122.09,122.11,121.87,121.91,31329.0,95.5506,95.5663,95.3785,95.4098,31329.0
2018-08-22 15:30:00,121.9,122.05,121.82,122.0,106927.0,95.4019,95.5193,95.3393,95.4802,106927.0
2018-08-23 09:30:00,122.18,122.58,122.18,122.54,26650.0,95.6211,95.9341,95.6211,95.9028,26650.0
2018-08-23 10:00:00,122.55,122.97,122.55,122.97,34568.0,95.9107,96.2394,95.9107,96.2394,34568.0
2018-08-23 10:30:00,122.98,122.98,122.6,122.74,29318.0,96.2472,96.2472,95.9498,96.0594,29318.0
2018-08-23 11:00:00,122.75,122.79,122.4,122.62,34734.0,96.0672,96.0985,95.7933,95.9654,34734.0
2018-08-23 11:30:00,122.61,123.05,122.6,122.84,25421.0,95.9576,96.302,95.9498,96.1376,25421.0
2018-08-23 12:00:00,122.89,122.89,122.62,122.66,20430.0,96.1767,96.1767,95.9654,95.9967,20430.0
2018-08-23 12:30:00,122.67,122.75,122.56,122.59,15519.0,96.0046,96.0672,95.9185,95.942,15519.0
2018-08-23 13:00:00,122.58,122.76,122.54,122.68,20355.0,95.9341,96.075,95.9028,96.0124,20355.0
2018-08-23 13:30:00,122.7,122.73,122.55,122.6,18850.0,96.028,96.0515,95.9107,95.9498,18850.0
2018-08-23 14:00:00,122.58,122.6,122.41,122.54,25417.0,95.9341,95.9498,95.8011,95.9028,25417.0
2018-08-23 14:30:00,122.56,122.57,122.44,122.49,26337.0,95.9185,95.9263,95.8246,95.8637,26337.0
2018-08-23 15:00:00,122.49,122.52,122.37,122.41,41895.0,95.8637,95.8872,95.7698,95.8011,41895.0
2018-08-23 15:30:00,122.4,122.45,122.15,122.33,103934.0,95.7933,95.8324,95.5976,95.7385,103934.0
2018-08-24 09:30:00,122.26,123.0,122.26,122.95,28947.0,95.6837,96.2628,95.6837,96.2237,28947.0
2018-08-24 10:00:00,122.91,123.78,122.9,123.5,17834.0,96.1924,96.8733,96.1846,96.6541,17834.0
2018-08-24 10:30:00,123.49,123.88,123.49,123.88,29997.0,96.6463,96.9515,96.6463,96.9515,29997.0
2018-08-24 11:00:00,123.88,124.01,123.71,123.86,34949.0,96.9515,97.0533,96.8185,96.9359,34949.0
2018-08-24 11:30:00,123.86,124.12,123.83,124.03,20835.0,96.9359,97.1394,96.9124,97.0689,20835.0
2018-08-24 12:00:00,124.05,124.18,123.94,124.09,25202.0,97.0846,97.1863,96.9985,97.1159,25202.0
2018-08-24 12:30:00,124.08,124.1,123.75,123.81,16610.0,97.1081,97.1237,96.8498,96.8968,16610.0
2018-08-24 13:00:00,123.87,123.93,123.71,123.72,21632.0,96.9437,96.9907,96.8185,96.8263,21632.0
2018-08-24 13:30:00,123.72,123.73,123.49,123.53,13642.0,96.8263,96.8342,96.6463,96.6776,13642.0
2018-08-24 14:00:00,123.53,123.53,123.35,123.4,18291.0,96.6776,96.6776,96.5368,96.5759,18291.0
2018-08-24 14:30:00,123.42,123.67,123.38,123.66,31920.0,96.5915,96.7872,96.5602,96.7794,31920.0
2018-08-24 15:00:00,123.64,123.68,123.57,123.61,27570.0,96.7637,96.795,96.7089,96.7402,27570.0
2018-08-24 15:30:00,123.6,123.71,123.49,123.64,70105.0,96.7324,96.8185,96.6463,96.7637,70105.0
2018-08-27 09:30:00,123.98,124.17,123.44,123.9,27267.0,97.0298,97.1785,96.6072,96.9672,27267.0
2018-08-27 10:00:00,123.86,123.86,123.16,123.25,14182.0,96.9359,96.9359,96.3881,96.4585,14182.0
2018-08-27 10:30:00,123.08,123.49,122.91,123.25,28498.0,96.3254,96.6463,96.1924,96.4585,28498.0
2018-08-27 11:00:00,123.25,123.47,123.04,123.2,26034.0,96.4585,96.6307,96.2941,96.4194,26034.0
2018-08-27 11:30:00,123.27,123.34,123.06,123.16,17906.0,96.4741,96.5289,96.3098,96.3881,17906.0
2018-08-27 12:00:00,123.14,123.14,122.65,122.73,28602.0,96.3724,96.3724,95.9889,96.0515,28602.0
2018-08-27 12:30:00,122.73,123.09,122.72,123.09,19023.0,96.0515,96.3333,96.0437,96.3333,19023.0
2018-08-27 13:00:00,123.02,123.02,122.81,122.83,12419.0,96.2785,96.2785,96.1141,96.1298,12419.0
2018-08-27 13:30:00,122.83,123.19,122.8,123.19,12535.0,96.1298,96.4115,96.1063,96.4115,12535.0
2018-08-27 14:00:00,123.18,123.2,122.99,123.13,27635.0,96.4037,96.4194,96.255,96.3646,27635.0
2018-08-27 14:30:00,123.12,123.15,122.99,122.99,16965.0,96.3568,96.3802,96.255,96.255,16965.0
2018-08-27 15:00:00,123.01,123.15,123.0,123.07,33594.0,96.2707,96.3802,96.2628,96.3176,33594.0
2018-08-27 15:30:00,123.08,123.26,123.02,123.22,116893.0,96.3254,96.4663,96.2785,96.435,116893.0
2018-08-28 09:30:00,123.36,123.92,123.12,123.67,19575.0,96.5446,96.9829,96.3568,96.7872,19575.0
2018-08-28 10:00:00,123.72,123.72,122.96,123.13,26127.0,96.8263,96.8263,96.2315,96.3646,26127.0
2018-08-28 10:30:00,123.13,123.25,122.92,123.25,9494.0,96.3646,96.4585,96.2002,96.4585,9494.0
2018-08-28 11:00:00,123.31,123.71,123.21,123.65,20338.0,96.5054,96.8185,96.4272,96.7715,20338.0
2018-08-28 11:30:00,123.64,123.71,123.35,123.39,36645.0,96.7637,96.8185,96.5368,96.5681,36645.0
2018-08-28 12:00:00,123.35,123.6,123.35,123.59,17826.0,96.5368,96.7324,96.5368,96.7246,17826.0
2018-08-28 12:30:00,123.59,123.65,123.42,123.5,26616.0,96.7246,96.7715,96.5915,96.6541,26616.0
2018-08-28 13:00:00,123.46,123.63,123.41,123.54,20534.0,96.6228,96.7559,96.5837,96.6855,20534.0
2018-08-28 13:30:00,123.56,123.59,123.35,123.35,29296.0,96.7011,96.7246,96.5368,96.5368,29296.0
2018-08-28 14:00:00,123.34,123.74,123.34,123.68,22202.0,96.5289,96.842,96.5289,96.795,22202.0
2018-08-28 14:30:00,123.7,123.72,123.54,123.71,16390.0,96.8107,96.8263,96.6855,96.8185,16390.0
2018-08-28 15:00:00,123.71,123.95,123.61,123.79,35281.0,96.8185,97.0063,96.7402,96.8811,35281.0
2018-08-28 15:30:00,123.79,124.32,123.77,124.3,156191.0,96.8811,97.2959,96.8655,97.2802,156191.0
2018-08-29 09:30:00,124.48,125.1,124.23,124.23,34616.0,97.4211,97.9063,97.2255,97.2255,34616.0
2018-08-29 10:00:00,124.2,124.51,124.09,124.46,16191.0,97.202,97.4446,97.1159,97.4055,16191.0
2018-08-29 10:30:00,124.6,124.6,124.09,124.17,31057.0,97.515,97.515,97.1159,97.1785,31057.0
2018-08-29 11:00:00,124.19,124.53,124.09,124.5,15804.0,97.1942,97.4603,97.1159,97.4368,15804.0
2018-08-29 11:30:00,124.46,124.52,124.01,124.15,32928.0,97.4055,97.4524,97.0533,97.1629,32928.0
2018-08-29 12:00:00,124.14,124.36,124.14,124.32,7745.0,97.155,97.3272,97.155,97.2959,7745.0
2018-08-29 12:30:00,124.37,124.42,124.3,124.34,10008.0,97.335,97.3742,97.2802,97.3116,10008.0
2018-08-29 13:00:00,124.37,124.41,124.26,124.35,7052.0,97.335,97.3663,97.2489,97.3194,7052.0
2018-08-29 13:30:00,124.32,124.35,124.11,124.12,20273.0,97.2959,97.3194,97.1315,97.1394,20273.0
2018-08-29 14:00:00,124.14,124.21,124.06,124.1,12041.0,97.155,97.2098,97.0924,97.1237,12041.0
2018-08-29 14:30:00,124.11,124.12,124.01,124.1,23352.0,97.1315,97.1394,97.0533,97.1237,23352.0
2018-08-29 15:00:00,124.09,124.3,124.07,124.3,22599.0,97.1159,97.2802,97.1002,97.2802,22599.0
2018-08-29 15:30:00,124.3,124.32,123.99,124.08,70608.0,97.2802,97.2959,97.0376,97.1081,70608.0
2018-08-30 09:30:00,124.55,124.59,123.51,123.51,19136.0,97.4759,97.5072,96.662,96.662,19136.0
2018-08-30 10:00:00,123.45,123.65,123.18,123.26,17310.0,96.615,96.7715,96.4037,96.4663,17310.0
2018-08-30 10:30:00,123.26,123.77,123.26,123.77,21048.0,96.4663,96.8655,96.4663,96.8655,21048.0
2018-08-30 11:00:00,123.73,123.83,123.7,123.78,9149.0,96.8342,96.9124,96.8107,96.8733,9149.0
2018-08-30 11:30:00,123.73,123.8,123.66,123.67,11063.0,96.8342,96.8889,96.7794,96.7872,11063.0
2018-08-30 12:00:00,123.66,123.82,123.47,123.75,10752.0,96.7794,96.9046,96.6307,96.8498,10752.0
2018-08-30 12:30:00,123.76,123.83,123.7,123.75,7881.0,96.8576,96.9124,96.8107,96.8498,7881.0
2018-08-30 13:00:00,123.68,123.77,123.62,123.68,7128.0,96.795,96.8655,96.7481,96.795,7128.0
2018-08-30 13:30:00,123.64,123.79,123.61,123.74,13779.0,96.7637,96.8811,96.7402,96.842,13779.0
2018-08-30 14:00:00,123.71,123.77,123.32,123.47,18851.0,96.8185,96.8655,96.5133,96.6307,18851.0
2018-08-30 14:30:00,123.49,123.71,123.47,123.54,15005.0,96.6463,96.8185,96.6307,96.6855,15005.0
2018-08-30 15:00:00,123.51,123.63,123.37,123.52,29683.0,96.662,96.7559,96.5524,96.6698,29683.0
2018-08-30 15:30:00,123.53,123.77,123.47,123.7,98820.0,96.6776,96.8655,96.6307,96.8107,98820.0
2018-08-31 09:30:00,123.89,124.44,123.75,124.34,31227.0,96.9594,97.3898,96.8498,97.3116,31227.0
2018-08-31 10:00:00,124.27,124.38,124.12,124.21,5900.0,97.2568,97.3429,97.1394,97.2098,5900.0
2018-08-31 10:30:00,124.17,124.28,124.03,124.28,9174.0,97.1785,97.2646,97.0689,97.2646,9174.0
2018-08-31 11:00:00,124.32,124.51,123.98,123.98,16723.0,97.2959,97.4446,97.0298,97.0298,16723.0
2018-08-31 11:30:00,123.97,124.08,123.93,123.96,12513.0,97.022,97.1081,96.9907,97.0142,12513.0
2018-08-31 12:00:00,123.88,123.96,123.72,123.72,12372.0,96.9515,97.0142,96.8263,96.8263,12372.0
2018-08-31 12:30:00,123.74,124.0,123.6,123.88,11978.0,96.842,97.0455,96.7324,96.9515,11978.0
2018-08-31 13:00:00,123.87,123.96,123.83,123.96,11462.0,96.9437,97.0142,96.9124,97.0142,11462.0
2018-08-31 13:30:00,123.95,124.04,123.85,123.98,16645.0,97.0063,97.0768,96.9281,97.0298,16645.0
2018-08-31 14:00:00,123.97,124.17,123.89,124.05,18034.0,97.022,97.1785,96.9594,97.0846,18034.0
2018-08-31 14:30:00,124.05,124.26,123.99,124.12,24216.0,97.0846,97.2489,97.0376,97.1394,24216.0
2018-08-31 15:00:00,124.11,124.25,124.05,124.1,29581.0,97.1315,97.2411,97.0846,97.1237,29581.0
2018-08-31 15:30:00,124.1,124.39,124.1,124.28,111367.0,97.1237,97.3507,97.1237,97.2646,111367.0
2018-09-04 09:30:00,124.15,124.96,124.13,124.75,57694.0,97.1629,97.7968,97.1472,97.6324,57694.0
2018-09-04 10:00:00,124.82,125.0,124.57,124.69,143189.0,97.6872,97.8281,97.4916,97.5855,143189.0
2018-09-04 10:30:00,124.67,124.94,124.5,124.56,43281.0,97.5698,97.7811,97.4368,97.4837,43281.0
2018-09-04 11:00:00,124.5,124.51,123.77,123.98,39679.0,97.4368,97.4446,96.8655,97.0298,39679.0
2018-09-04 11:30:00,123.97,124.01,123.65,123.82,28072.0,97.022,97.0533,96.7715,96.9046,28072.0
2018-09-04 12:00:00,123.72,123.72,123.37,123.4,48122.0,96.8263,96.8263,96.5524,96.5759,48122.0
2018-09-04 12:30:00,123.43,123.77,123.32,123.75,41554.0,96.5994,96.8655,96.5133,96.8498,41554.0
2018-09-04 13:00:00,123.76,123.94,123.74,123.77,38705.0,96.8576,96.9985,96.842,96.8655,38705.0
2018-09-04 13:30:00,123.75,123.84,123.37,123.68,66906.0,96.8498,96.9202,96.5524,96.795,66906.0
2018-09-04 14:00:00,123.68,123.71,123.38,123.57,60340.0,96.795,96.8185,96.5602,96.7089,60340.0
2018-09-04 14:30:00,123.61,123.73,123.48,123.65,87906.0,96.7402,96.8342,96.6385,96.7715,87906.0
2018-09-04 15:00:00,123.64,123.64,123.12,123.28,26511.0,96.7637,96.7637,96.3568,96.482,26511.0
2018-09-04 15:30:00,123.3,123.51,123.27,123.46,109121.0,96.4976,96.662,96.4741,96.6228,109121.0
2018-09-05 09:30:00,122.97,123.35,122.45,122.8,43860.0,96.2394,96.5368,95.8324,96.1063,43860.0
2018-09-05 10:00:00,122.81,123.16,122.4,122.65,22174.0,96.1141,96.3881,95.7933,95.9889,22174.0
2018-09-05 10:30:00,122.82,123.45,122.75,123.05,63689.0,96.122,96.615,96.0672,96.302,63689.0
2018-09-05 11:00:00,123.02,123.57,122.98,123.57,33996.0,96.2785,96.7089,96.2472,96.7089,33996.0
2018-09-05 11:30:00,123.56,123.78,123.35,123.72,21398.0,96.7011,96.8733,96.5368,96.8263,21398.0
2018-09-05 12:00:00,123.66,123.66,123.38,123.49,13555.0,96.7794,96.7794,96.5602,96.6463,13555.0
2018-09-05 12:30:00,123.5,123.57,123.18,123.29,19299.0,96.6541,96.7089,96.4037,96.4898,19299.0
2018-09-05 13:00:00,123.34,123.41,123.24,123.33,48758.0,96.5289,96.5837,96.4507,96.5211,48758.0
2018-09-05 13:30:00,123.3,123.41,123.19,123.3,25628.0,96.4976,96.5837,96.4115,96.4976,25628.0
2018-09-05 14:00:00,123.31,123.73,123.31,123.68,18572.0,96.5054,96.8342,96.5054,96.795,18572.0
2018-09-05 14:30:00,123.69,123.71,123.46,123.55,17461.0,96.8028,96.8185,96.6228,96.6933,17461.0
2018-09-05 15:00:00,123.55,123.73,123.55,123.56,32558.0,96.6933,96.8342,96.6933,96.7011,32558.0
2018-09-05 15:30:00,123.55,123.59,123.2,123.45,119869.0,96.6933,96.7246,96.4194,96.615,119869.0
2018-09-06 09:30:00,123.75,124.41,123.5,124.18,21315.0,96.8498,97.3663,96.6541,97.1863,21315.0
2018-09-06 10:00:00,124.24,124.25,123.28,123.34,13213.0,97.2333,97.2411,96.482,96.5289,13213.0
2018-09-06 10:30:00,123.39,123.78,123.37,123.49,10259.0,96.5681,96.8733,96.5524,96.6463,10259.0
2018-09-06 11:00:00,123.51,124.1,123.47,123.84,27872.0,96.662,97.1237,96.6307,96.9202,27872.0
2018-09-06 11:30:00,123.83,123.99,123.72,123.95,12109.0,96.9124,97.0376,96.8263,97.0063,12109.0
2018-09-06 12:00:00,123.96,124.03,123.87,123.97,13381.0,97.0142,97.0689,96.9437,97.022,13381.0
2018-09-06 12:30:00,123.94,124.04,123.87,123.94,10364.0,96.9985,97.0768,96.9437,96.9985,10364.0
2018-09-06 13:00:00,123.98,124.2,123.94,124.18,10277.0,97.0298,97.202,96.9985,97.1863,10277.0
2018-09-06 13:30:00,124.16,124.24,124.0,124.0,12169.0,97.1707,97.2333,97.0455,97.0455,12169.0
2018-09-06 14:00:00,124.05,124.21,123.97,124.09,13503.0,97.0846,97.2098,97.022,97.1159,13503.0
2018-09-06 14:30:00,124.1,124.2,123.98,124.0,26356.0,97.1237,97.202,97.0298,97.0455,26356.0
2018-09-06 15:00:00,124.01,124.2,123.99,124.14,29245.0,97.0533,97.202,97.0376,97.155,29245.0
2018-09-06 15:30:00,124.15,124.25,124.02,124.2,119376.0,97.1629,97.2411,97.0611,97.202,119376.0
2018-09-07 09:30:00,123.86,124.0,123.25,123.3,53568.0,96.9359,97.0455,96.4585,96.4976,53568.0
2018-09-07 10:00:00,123.36,123.58,123.3,123.47,39942.0,96.5446,96.7168,96.4976,96.6307,39942.0
2018-09-07 10:30:00,123.51,123.58,123.1,123.23,153543.0,96.662,96.7168,96.3411,96.4428,153543.0
2018-09-07 11:00:00,123.23,123.37,123.06,123.21,32063.0,96.4428,96.5524,96.3098,96.4272,32063.0
2018-09-07 11:30:00,123.21,123.49,123.09,123.25,22533.0,96.4272,96.6463,96.3333,96.4585,22533.0
2018-09-07 12:00:00,123.3,123.4,123.03,123.1,14010.0,96.4976,96.5759,96.2863,96.3411,14010.0
2018-09-07 12:30:00,123.1,123.17,122.88,122.9,18342.0,96.3411,96.3959,96.1689,96.1846,18342.0
2018-09-07 13:00:00,122.91,122.92,122.57,122.65,16689.0,96.1924,96.2002,95.9263,95.9889,16689.0
2018-09-07 13:30:00,122.65,122.73,122.47,122.59,23145.0,95.9889,96.0515,95.848,95.942,23145.0
2018-09-07 14:00:00,122.62,122.86,122.58,122.74,16669.0,95.9654,96.1533,95.9341,96.0594,16669.0
2018-09-07 14:30:00,122.73,122.76,122.48,122.53,17992.0,96.0515,96.075,95.8559,95.895,17992.0
2018-09-07 15:00:00,122.51,122.67,122.49,122.52,21843.0,95.8793,96.0046,95.8637,95.8872,21843.0
2018-09-07 15:30:00,122.52,122.75,122.45,122.63,92153.0,95.8872,96.0672,95.8324,95.9733,92153.0
2018-09-10 09:30:00,123.35,124.05,123.0,123.56,26396.0,96.5368,97.0846,96.2628,96.7011,26396.0
2018-09-10 10:00:00,123.59,124.16,123.55,123.76,30341.0,96.7246,97.1707,96.6933,96.8576,30341.0
2018-09-10 10:30:00,123.82,124.14,123.49,123.55,30967.0,96.9046,97.155,96.6463,96.6933,30967.0
2018-09-10 11:00:00,123.62,123.76,123.47,123.7,42774.0,96.7481,96.8576,96.6307,96.8107,42774.0
2018-09-10 11:30:00,123.6,123.67,123.27,123.5,23890.0,96.7324,96.7872,96.4741,96.6541,23890.0
2018-09-10 12:00:00,123.52,123.68,123.36,123.6,25505.0,96.6698,96.795,96.5446,96.7324,25505.0
2018-09-10 12:30:00,123.61,123.69,123.48,123.61,28299.0,96.7402,96.8028,96.6385,96.7402,28299.0
2018-09-10 13:00:00,123.65,123.93,123.6,123.89,16489.0,96.7715,96.9907,96.7324,96.9594,16489.0
2018-09-10 13:30:00,123.89,123.92,123.61,123.68,43211.0,96.9594,96.9829,96.7402,96.795,43211.0
2018-09-10 14:00:00,123.7,123.95,123.67,123.81,26278.0,96.8107,97.0063,96.7872,96.8968,26278.0
2018-09-10 14:30:00,123.84,123.89,123.7,123.73,36033.0,96.9202,96.9594,96.8107,96.8342,36033.0
2018-09-10 15:00:00,123.71,123.8,123.7,123.75,44199.0,96.8185,96.8889,96.8107,96.8498,44199.0
2018-09-10 15:30:00,123.78,123.82,123.34,123.37,194102.0,96.8733,96.9046,96.5289,96.5524,194102.0
2018-09-11 09:30:00,123.0,123.4,122.69,122.95,52664.0,96.2628,96.5759,96.0202,96.2237,52664.0
2018-09-11 10:00:00,123.0,123.25,122.76,122.89,51762.0,96.2628,96.4585,96.075,96.1767,51762.0
2018-09-11 10:30:00,122.89,123.46,122.79,123.45,37596.0,96.1767,96.6228,96.0985,96.615,37596.0
2018-09-11 11:00:00,123.46,124.0,123.42,123.95,39143.0,96.6228,97.0455,96.5915,97.0063,39143.0
2018-09-11 11:30:00,123.94,124.02,123.51,123.54,50736.0,96.9985,97.0611,96.662,96.6855,50736.0
2018-09-11 12:00:00,123.56,123.65,123.4,123.43,33384.0,96.7011,96.7715,96.5759,96.5994,33384.0
2018-09-11 12:30:00,123.45,123.61,123.34,123.39,21123.0,96.615,96.7402,96.5289,96.5681,21123.0
2018-09-11 13:00:00,123.43,123.59,123.34,123.43,54023.0,96.5994,96.7246,96.5289,96.5994,54023.0
2018-09-11 13:30:00,123.46,123.47,123.23,123.33,49213.0,96.6228,96.6307,96.4428,96.5211,49213.0
2018-09-11 14:00:00,123.37,123.72,123.3,123.67,68597.0,96.5524,96.8263,96.4976,96.7872,68597.0
2018-09-11 14:30:00,123.69,123.96,123.3,123.34,81771.0,96.8028,97.0142,96.4976,96.5289,81771.0
2018-09-11 15:00:00,123.39,123.62,123.28,123.39,93820.0,96.5681,96.7481,96.482,96.5681,93820.0
2018-09-11 15:30:00,123.37,123.38,122.97,123.04,185818.0,96.5524,96.5602,96.2394,96.2941,185818.0
2018-09-12 09:30:00,123.21,123.61,122.53,122.55,40770.0,96.4272,96.7402,95.895,95.9107,40770.0
2018-09-12 10:00:00,122.59,123.0,122.42,122.99,42934.0,95.942,96.2628,95.8089,96.255,42934.0
2018-09-12 10:30:00,122.98,123.49,122.98,123.34,42699.0,96.2472,96.6463,96.2472,96.5289,42699.0
2018-09-12 11:00:00,123.37,123.37,122.61,122.67,44739.0,96.5524,96.5524,95.9576,96.0046,44739.0
2018-09-12 11:30:00,122.64,123.13,122.58,123.05,40531.0,95.9811,96.3646,95.9341,96.302,40531.0
2018-09-12 12:00:00,123.04,123.1,122.87,123.02,30681.0,96.2941,96.3411,96.1611,96.2785,30681.0
2018-09-12 12:30:00,123.01,123.2,122.97,122.99,36404.0,96.2707,96.4194,96.2394,96.255,36404.0
2018-09-12 13:00:00,123.02,123.08,122.89,122.93,26964.0,96.2785,96.3254,96.1767,96.2081,26964.0
2018-09-12 13:30:00,122.94,123.04,122.92,123.01,23594.0,96.2159,96.2941,96.2002,96.2707,23594.0
2018-09-12 14:00:00,123.03,123.15,122.99,123.01,26057.0,96.2863,96.3802,96.255,96.2707,26057.0
2018-09-12 14:30:00,123.01,123.14,122.85,123.12,46564.0,96.2707,96.3724,96.1454,96.3568,46564.0
2018-09-12 15:00:00,123.12,123.13,122.9,123.01,48538.0,96.3568,96.3646,96.1846,96.2707,48538.0
2018-09-12 15:30:00,123.01,123.02,122.84,122.89,134637.0,96.2707,96.2785,96.1376,96.1767,134637.0
2018-09-13 09:30:00,122.35,122.94,122.0,122.78,39674.0,96.5426,97.0081,96.2664,96.8819,39674.0
2018-09-13 10:00:00,122.79,123.22,122.5,123.21,33948.0,96.8898,97.2291,96.6609,97.2212,33948.0
2018-09-13 10:30:00,123.4,123.6,123.01,123.07,24777.0,97.3711,97.5289,97.0634,97.1107,24777.0
2018-09-13 11:00:00,123.09,123.12,122.56,122.8,51946.0,97.1265,97.1502,96.7083,96.8977,51946.0
2018-09-13 11:30:00,122.76,122.77,122.38,122.75,34835.0,96.8661,96.874,96.5663,96.8582,34835.0
2018-09-13 12:00:00,122.76,123.03,122.71,122.8,28039.0,96.8661,97.0792,96.8266,96.8977,28039.0
2018-09-13 12:30:00,122.84,123.01,122.83,122.97,52301.0,96.9292,97.0634,96.9213,97.0318,52301.0
2018-09-13 13:00:00,122.99,123.0,122.9,122.95,31581.0,97.0476,97.0555,96.9766,97.016,31581.0
2018-09-13 13:30:00,122.97,123.01,122.85,122.85,34558.0,97.0318,97.0634,96.9371,96.9371,34558.0
2018-09-13 14:00:00,122.87,122.91,122.69,122.7,30267.0,96.9529,96.9845,96.8109,96.8188,30267.0
2018-09-13 14:30:00,122.68,122.98,122.63,122.96,37620.0,96.803,97.0397,96.7635,97.0239,37620.0
2018-09-13 15:00:00,122.95,122.98,122.83,122.88,50240.0,97.016,97.0397,96.9213,96.9608,50240.0
2018-09-13 15:30:00,122.86,122.95,122.6,122.67,185499.0,96.945,97.016,96.7399,96.7951,185499.0
2018-09-14 09:30:00,122.43,122.43,121.56,121.69,30145.0,96.6057,96.6057,95.9192,96.0218,30145.0
2018-09-14 10:00:00,121.62,121.63,121.06,121.18,46154.0,95.9666,95.9745,95.5247,95.6194,46154.0
2018-09-14 10:30:00,121.22,121.56,121.1,121.48,37286.0,95.6509,95.9192,95.5562,95.8561,37286.0
2018-09-14 11:00:00,121.53,121.77,121.36,121.42,29141.0,95.8955,96.0849,95.7614,95.8087,29141.0
2018-09-14 11:30:00,121.43,121.56,121.2,121.47,23632.0,95.8166,95.9192,95.6352,95.8482,23632.0
2018-09-14 12:00:00,121.47,121.6,121.34,121.56,16895.0,95.8482,95.9508,95.7456,95.9192,16895.0
2018-09-14 12:30:00,121.57,121.83,121.52,121.61,26946.0,95.9271,96.1323,95.8877,95.9587,26946.0
2018-09-14 13:00:00,121.63,121.87,121.57,121.84,23011.0,95.9745,96.1638,95.9271,96.1402,23011.0
2018-09-14 13:30:00,121.83,121.85,121.68,121.68,21432.0,96.1323,96.148,96.0139,96.0139,21432.0
2018-09-14 14:00:00,121.7,121.86,121.7,121.75,29631.0,96.0297,96.1559,96.0297,96.0691,29631.0
2018-09-14 14:30:00,121.76,121.81,121.7,121.72,37394.0,96.077,96.1165,96.0297,96.0455,37394.0
2018-09-14 15:00:00,121.72,121.76,121.53,121.53,47429.0,96.0455,96.077,95.8955,95.8955,47429.0
2018-09-14 15:30:00,121.53,121.92,121.5,121.88,200506.0,95.8955,96.2033,95.8719,96.1717,200506.0
2018-09-17 09:30:00,121.72,122.69,121.5,122.64,41432.0,96.0455,96.8109,95.8719,96.7714,41432.0
2018-09-17 10:00:00,122.6,122.98,122.55,122.92,27716.0,96.7399,97.0397,96.7004,96.9924,27716.0
2018-09-17 10:30:00,122.93,122.93,122.25,122.52,31355.0,97.0002,97.0002,96.4637,96.6767,31355.0
2018-09-17 11:00:00,122.58,122.67,122.22,122.42,31139.0,96.7241,96.7951,96.44,96.5978,31139.0
2018-09-17 11:30:00,122.39,122.45,122.24,122.29,41165.0,96.5741,96.6215,96.4558,96.4952,41165.0
2018-09-17 12:00:00,122.28,122.58,122.23,122.53,78270.0,96.4873,96.7241,96.4479,96.6846,78270.0
2018-09-17 12:30:00,122.53,122.82,122.5,122.77,55124.0,96.6846,96.9134,96.6609,96.874,55124.0
2018-09-17 13:00:00,122.79,122.95,122.78,122.9,59024.0,96.8898,97.016,96.8819,96.9766,59024.0
2018-09-17 13:30:00,122.87,122.91,122.37,122.37,16461.0,96.9529,96.9845,96.5584,96.5584,16461.0
2018-09-17 14:00:00,122.38,122.4,121.99,122.01,31037.0,96.5663,96.582,96.2585,96.2743,31037.0
2018-09-17 14:30:00,122.02,122.09,121.84,122.05,32989.0,96.2822,96.3374,96.1402,96.3059,32989.0
2018-09-17 15:00:00,122.08,122.44,122.08,122.4,31685.0,96.3295,96.6136,96.3295,96.582,31685.0
2018-09-17 15:30:00,122.41,122.53,122.33,122.4,146129.0,96.5899,96.6846,96.5268,96.582,146129.0
2018-09-18 09:30:00,121.98,122.91,121.98,122.87,30391.0,96.2506,96.9845,96.2506,96.9529,30391.0
2018-09-18 10:00:00,122.85,123.04,122.13,122.37,22940.0,96.9371,97.087,96.369,96.5584,22940.0
2018-09-18 10:30:00,122.37,122.58,122.32,122.48,15784.0,96.5584,96.7241,96.5189,96.6452,15784.0
2018-09-18 11:00:00,122.49,122.64,122.26,122.27,20245.0,96.6531,96.7714,96.4716,96.4795,20245.0
2018-09-18 11:30:00,122.27,122.64,122.22,122.64,52182.0,96.4795,96.7714,96.44,96.7714,52182.0
2018-09-18 12:00:00,122.61,122.9,122.55,122.75,26398.0,96.7477,96.9766,96.7004,96.8582,26398.0
2018-09-18 12:30:00,122.75,122.82,122.49,122.59,13343.0,96.8582,96.9134,96.6531,96.732,13343.0
2018-09-18 13:00:00,122.61,122.73,122.46,122.65,14330.0,96.7477,96.8424,96.6294,96.7793,14330.0
2018-09-18 13:30:00,122.66,122.94,122.66,122.84,25570.0,96.7872,97.0081,96.7872,96.9292,25570.0
2018-09-18 14:00:00,122.85,123.06,122.83,123.05,19413.0,96.9371,97.1028,96.9213,97.0949,19413.0
2018-09-18 14:30:00,123.07,123.13,122.87,122.9,27124.0,97.1107,97.1581,96.9529,96.9766,27124.0
2018-09-18 15:00:00,122.88,122.93,122.74,122.75,27586.0,96.9608,97.0002,96.8503,96.8582,27586.0
2018-09-18 15:30:00,122.74,122.91,122.69,122.8,99597.0,96.8503,96.9845,96.8109,96.8977,99597.0
2018-09-19 09:30:00,123.08,123.08,122.23,122.95,28324.0,97.1186,97.1186,96.4479,97.016,28324.0
2018-09-19 10:00:00,122.9,123.16,122.76,122.98,50056.0,96.9766,97.1817,96.8661,97.0397,50056.0
2018-09-19 10:30:00,122.84,123.01,122.62,122.72,41020.0,96.9292,97.0634,96.7556,96.8345,41020.0
2018-09-19 11:00:00,122.68,122.91,122.59,122.88,39226.0,96.803,96.9845,96.732,96.9608,39226.0
2018-09-19 11:30:00,122.86,122.89,122.41,122.77,86651.0,96.945,96.9687,96.5899,96.874,86651.0
2018-09-19 12:00:00,122.77,123.0,122.22,122.22,60244.0,96.874,97.0555,96.44,96.44,60244.0
2018-09-19 12:30:00,122.22,122.31,122.07,122.23,12357.0,96.44,96.511,96.3216,96.4479,12357.0
2018-09-19 13:00:00,122.23,122.26,122.1,122.16,15759.0,96.4479,96.4716,96.3453,96.3927,15759.0
2018-09-19 13:30:00,122.16,122.25,122.02,122.1,16743.0,96.3927,96.4637,96.2822,96.3453,16743.0
2018-09-19 14:00:00,122.05,122.16,122.0,122.1,50164.0,96.3059,96.3927,96.2664,96.3453,50164.0
2018-09-19 14:30:00,122.09,122.11,121.48,121.68,41703.0,96.3374,96.3532,95.8561,96.0139,41703.0
2018-09-19 15:00:00,121.67,121.87,121.61,121.72,48163.0,96.006,96.1638,95.9587,96.0455,48163.0
2018-09-19 15:30:00,121.73,121.82,121.55,121.68,116930.0,96.0534,96.1244,95.9113,96.0139,116930.0
2018-09-20 09:30:00,121.63,121.82,121.11,121.62,44752.0,95.9745,96.1244,95.5641,95.9666,44752.0
2018-09-20 10:00:00,121.76,122.35,121.47,122.3,43912.0,96.077,96.5426,95.8482,96.5031,43912.0
2018-09-20 10:30:00,122.45,122.7,122.34,122.38,46623.0,96.6215,96.8188,96.5347,96.5663,46623.0
2018-09-20 11:00:00,122.38,122.42,121.98,122.05,46623.0,96.5663,96.5978,96.2506,96.3059,46623.0
2018-09-20 11:30:00,122.11,122.3,121.96,122.23,33961.0,96.3532,96.5031,96.2348,96.4479,33961.0
2018-09-20 12:00:00,122.26,122.45,121.91,122.05,28444.0,96.4716,96.6215,96.1954,96.3059,28444.0
2018-09-20 12:30:00,122.03,122.1,121.82,121.82,22600.0,96.2901,96.3453,96.1244,96.1244,22600.0
2018-09-20 13:00:00,121.81,121.89,121.6,121.62,35201.0,96.1165,96.1796,95.9508,95.9666,35201.0
2018-09-20 13:30:00,121.65,121.66,121.36,121.63,55369.0,95.9902,95.9981,95.7614,95.9745,55369.0
2018-09-20 14:00:00,121.63,121.86,121.61,121.72,27854.0,95.9745,96.1559,95.9587,96.0455,27854.0
2018-09-20 14:30:00,121.74,121.85,121.71,121.77,23468.0,96.0613,96.148,96.0376,96.0849,23468.0
2018-09-20 15:00:00,121.77,121.92,121.7,121.76,34006.0,96.0849,96.2033,96.0297,96.077,34006.0
2018-09-20 15:30:00,121.78,121.96,121.72,121.85,134943.0,96.0928,96.2348,96.0455,96.148,134943.0
2018-09-21 09:30:00,121.46,121.95,121.27,121.59,309322.0,95.8403,96.227,95.6904,95.9429,309322.0
2018-09-21 10:00:00,121.55,121.72,120.94,121.68,44071.0,95.9113,96.0455,95.43,96.0139,44071.0
2018-09-21 10:30:00,121.64,121.76,121.28,121.61,23910.0,95.9823,96.077,95.6983,95.9587,23910.0
2018-09-21 11:00:00,121.62,121.75,121.29,121.44,37633.0,95.9666,96.0691,95.7062,95.8245,37633.0
2018-09-21 11:30:00,121.42,121.56,121.32,121.49,24484.0,95.8087,95.9192,95.7298,95.864,24484.0
2018-09-21 12:00:00,121.52,121.53,121.19,121.39,52323.0,95.8877,95.8955,95.6273,95.7851,52323.0
2018-09-21 12:30:00,121.4,121.5,120.95,121.12,159218.0,95.793,95.8719,95.4379,95.572,159218.0
2018-09-21 13:00:00,121.13,121.44,121.12,121.37,38854.0,95.5799,95.8245,95.572,95.7693,38854.0
2018-09-21 13:30:00,121.36,121.45,121.21,121.35,24437.0,95.7614,95.8324,95.643,95.7535,24437.0
2018-09-21 14:00:00,121.4,121.42,121.24,121.31,29936.0,95.793,95.8087,95.6667,95.722,29936.0
2018-09-21 14:30:00,121.28,121.53,121.07,121.08,26681.0,95.6983,95.8955,95.5326,95.5405,26681.0
2018-09-21 15:00:00,121.06,121.17,121.0,121.01,54561.0,95.5247,95.6115,95.4773,95.4852,54561.0
2018-09-21 15:30:00,121.0,121.07,120.82,120.92,291090.0,95.4773,95.5326,95.3353,95.4142,291090.0
2018-09-24 09:30:00,119.51,119.51,117.47,117.64,141938.0,94.3016,94.3016,92.6919,92.8261,141938.0
2018-09-24 10:00:00,117.68,118.98,117.61,118.63,167048.0,92.8576,93.8834,92.8024,93.6072,167048.0
2018-09-24 10:30:00,118.61,118.72,117.99,118.52,105294.0,93.5915,93.6783,93.1022,93.5204,105294.0
2018-09-24 11:00:00,118.54,118.82,118.15,118.41,155178.0,93.5362,93.7572,93.2285,93.4337,155178.0
2018-09-24 11:30:00,118.41,118.57,117.58,117.67,243769.0,93.4337,93.5599,92.7787,92.8497,243769.0
2018-09-24 12:00:00,117.67,117.8,116.96,116.97,181601.0,92.8497,92.9523,92.2895,92.2974,181601.0
2018-09-24 12:30:00,116.97,117.11,116.0,116.53,180487.0,92.2974,92.4079,91.532,91.9502,180487.0
2018-09-24 13:00:00,116.55,116.74,115.94,116.53,72172.0,91.966,92.1159,91.4847,91.9502,72172.0
2018-09-24 13:30:00,116.54,116.79,116.3,116.65,58440.0,91.9581,92.1554,91.7687,92.0449,58440.0
2018-09-24 14:00:00,116.63,116.96,116.0,116.23,96702.0,92.0291,92.2895,91.532,91.7135,96702.0
2018-09-24 14:30:00,116.24,116.47,116.12,116.24,71901.0,91.7214,91.9029,91.6267,91.7214,71901.0
2018-09-24 15:00:00,116.27,116.27,115.73,116.06,139922.0,91.745,91.745,91.3189,91.5793,139922.0
2018-09-24 15:30:00,116.07,116.14,115.92,115.94,402399.0,91.5872,91.6425,91.4689,91.4847,402399.0
2018-09-25 09:30:00,112.92,114.9,112.8,114.08,2199485.0,89.1017,90.664,89.007,90.017,2199485.0
2018-09-25 10:00:00,114.06,114.55,113.75,114.15,637255.0,90.0012,90.3878,89.7566,90.0722,637255.0
2018-09-25 10:30:00,114.18,114.71,114.08,114.62,331175.0,90.0959,90.5141,90.017,90.4431,331175.0
2018-09-25 11:00:00,114.66,114.77,114.23,114.56,236612.0,90.4746,90.5614,90.1353,90.3957,236612.0
2018-09-25 11:30:00,114.57,114.74,113.86,114.47,236514.0,90.4036,90.5378,89.8434,90.3247,236514.0
2018-09-25 12:00:00,114.47,114.6,114.27,114.3,163882.0,90.3247,90.4273,90.1669,90.1906,163882.0
2018-09-25 12:30:00,114.32,114.61,114.08,114.16,173979.0,90.2064,90.4352,90.017,90.0801,173979.0
2018-09-25 13:00:00,114.16,114.2,113.85,113.9,191122.0,90.0801,90.1117,89.8355,89.875,191122.0
2018-09-25 13:30:00,113.9,114.11,113.56,114.11,209902.0,89.875,90.0407,89.6067,90.0407,209902.0
2018-09-25 14:00:00,114.09,114.42,114.06,114.25,218448.0,90.0249,90.2853,90.0012,90.1511,218448.0
2018-09-25 14:30:00,114.25,114.33,113.65,113.71,196306.0,90.1511,90.2143,89.6777,89.725,196306.0
2018-09-25 15:00:00,113.72,113.83,113.37,113.62,326228.0,89.7329,89.8197,89.4567,89.654,326228.0
2018-09-25 15:30:00,113.63,114.0,113.48,113.55,633361.0,89.6619,89.9539,89.5435,89.5988,633361.0
2018-09-26 09:30:00,113.68,113.79,112.55,113.08,147863.0,89.7014,89.7882,88.8097,89.2279,147863.0
2018-09-26 10:00:00,113.07,113.31,112.83,112.92,204439.0,89.22,89.4094,89.0306,89.1017,204439.0
2018-09-26 10:30:00,112.92,112.99,112.13,112.54,104147.0,89.1017,89.1569,88.4783,88.8018,104147.0
2018-09-26 11:00:00,112.55,112.85,112.49,112.65,69819.0,88.8097,89.0464,88.7624,88.8886,69819.0
2018-09-26 11:30:00,112.64,112.9,112.56,112.56,113724.0,88.8807,89.0859,88.8176,88.8176,113724.0
2018-09-26 12:00:00,112.56,112.72,112.45,112.53,107695.0,88.8176,88.9438,88.7308,88.7939,107695.0
2018-09-26 12:30:00,112.53,112.66,112.38,112.53,61102.0,88.7939,88.8965,88.6756,88.7939,61102.0
2018-09-26 13:00:00,112.52,112.61,112.32,112.38,106255.0,88.786,88.8571,88.6282,88.6756,106255.0
2018-09-26 13:30:00,112.37,112.75,112.34,112.58,131305.0,88.6677,88.9675,88.644,88.8334,131305.0
2018-09-26 14:00:00,112.63,113.01,112.42,112.42,175731.0,88.8728,89.1727,88.7071,88.7071,175731.0
2018-09-26 14:30:00,112.4,112.71,112.39,112.5,179530.0,88.6913,88.936,88.6835,88.7703,179530.0
2018-09-26 15:00:00,112.5,112.79,112.12,112.16,139848.0,88.7703,88.9991,88.4704,88.502,139848.0
2018-09-26 15:30:00,112.15,112.17,111.33,111.53,345282.0,88.4941,88.5099,87.847,88.0049,345282.0
2018-09-27 09:30:00,111.57,112.28,111.37,112.0,107133.0,88.0364,88.5967,87.8786,88.3757,107133.0
2018-09-27 10:00:00,112.01,112.27,111.92,112.19,104752.0,88.3836,88.5888,88.3126,88.5256,104752.0
2018-09-27 10:30:00,112.19,112.22,111.65,111.7,120799.0,88.5256,88.5493,88.0995,88.139,120799.0
2018-09-27 11:00:00,111.64,111.88,111.42,111.82,106852.0,88.0917,88.281,87.9181,88.2337,106852.0
2018-09-27 11:30:00,111.8,112.0,111.79,111.85,74384.0,88.2179,88.3757,88.21,88.2574,74384.0
2018-09-27 12:00:00,111.85,111.98,111.78,111.94,85361.0,88.2574,88.3599,88.2021,88.3284,85361.0
2018-09-27 12:30:00,111.93,112.06,111.89,111.96,37256.0,88.3205,88.4231,88.2889,88.3442,37256.0
2018-09-27 13:00:00,111.95,112.24,111.9,112.09,51438.0,88.3363,88.5651,88.2968,88.4467,51438.0
2018-09-27 13:30:00,112.06,112.23,111.98,111.98,59209.0,88.4231,88.5572,88.3599,88.3599,59209.0
2018-09-27 14:00:00,111.97,111.97,111.77,111.78,41996.0,88.352,88.352,88.1942,88.2021,41996.0
2018-09-27 14:30:00,111.79,112.01,111.75,111.77,133644.0,88.21,88.3836,88.1785,88.1942,133644.0
2018-09-27 15:00:00,111.77,111.78,111.56,111.69,152633.0,88.1942,88.2021,88.0285,88.1311,152633.0
2018-09-27 15:30:00,111.67,111.83,111.42,111.6,424251.0,88.1153,88.2416,87.9181,88.0601,424251.0
2018-09-28 09:30:00,111.65,112.03,111.32,111.98,77949.0,88.0995,88.3994,87.8392,88.3599,77949.0
2018-09-28 10:00:00,111.95,112.25,111.95,112.14,87220.0,88.3363,88.573,88.3363,88.4862,87220.0
2018-09-28 10:30:00,112.13,112.4,112.02,112.25,109692.0,88.4783,88.6913,88.3915,88.573,109692.0
2018-09-28 11:00:00,112.25,112.37,111.72,112.21,72891.0,88.573,88.6677,88.1548,88.5414,72891.0
2018-09-28 11:30:00,112.22,112.25,111.8,111.86,71460.0,88.5493,88.573,88.2179,88.2653,71460.0
2018-09-28 12:00:00,111.89,111.95,111.76,111.9,53890.0,88.2889,88.3363,88.1863,88.2968,53890.0
2018-09-28 12:30:00,111.9,112.21,111.88,112.06,56025.0,88.2968,88.5414,88.281,88.4231,56025.0
2018-09-28 13:00:00,112.08,112.2,112.05,112.2,49419.0,88.4388,88.5335,88.4152,88.5335,49419.0
2018-09-28 13:30:00,112.21,112.54,112.2,112.28,74039.0,88.5414,88.8018,88.5335,88.5967,74039.0
2018-09-28 14:00:00,112.26,112.32,112.01,112.13,115064.0,88.5809,88.6282,88.3836,88.4783,115064.0
2018-09-28 14:30:00,112.16,112.56,112.1,112.45,148276.0,88.502,88.8176,88.4546,88.7308,148276.0
2018-09-28 15:00:00,112.45,112.61,112.35,112.47,92584.0,88.7308,88.8571,88.6519,88.7466,92584.0
2018-09-28 15:30:00,112.47,112.55,112.27,112.43,281120.0,88.7466,88.8097,88.5888,88.715,281120.0
2018-10-01 09:30:00,112.57,112.9,111.61,111.9,78204.0,88.8255,89.0859,88.068,88.2968,78204.0
2018-10-01 10:00:00,111.91,111.92,111.45,111.46,53047.0,88.3047,88.3126,87.9417,87.9496,53047.0
2018-10-01 10:30:00,111.47,111.88,111.44,111.83,58810.0,87.9575,88.281,87.9338,88.2416,58810.0
2018-10-01 11:00:00,111.83,112.17,111.52,112.0,81368.0,88.2416,88.5099,87.997,88.3757,81368.0
2018-10-01 11:30:00,112.0,112.14,111.89,112.13,48647.0,88.3757,88.4862,88.2889,88.4783,48647.0
2018-10-01 12:00:00,112.12,112.17,111.39,111.59,105256.0,88.4704,88.5099,87.8944,88.0522,105256.0
2018-10-01 12:30:00,111.6,111.75,111.57,111.61,58199.0,88.0601,88.1785,88.0364,88.068,58199.0
2018-10-01 13:00:00,111.62,111.65,111.33,111.59,112905.0,88.0759,88.0995,87.847,88.0522,112905.0
2018-10-01 13:30:00,111.6,111.78,111.54,111.61,47718.0,88.0601,88.2021,88.0127,88.068,47718.0
2018-10-01 14:00:00,111.64,111.77,111.52,111.66,77217.0,88.0917,88.1942,87.997,88.1074,77217.0
2018-10-01 14:30:00,111.68,112.07,111.67,111.9,67781.0,88.1232,88.431,88.1153,88.2968,67781.0
2018-10-01 15:00:00,111.92,111.92,111.4,111.43,99764.0,88.3126,88.3126,87.9023,87.926,99764.0
2018-10-01 15:30:00,111.44,111.48,111.11,111.24,178376.0,87.9338,87.9654,87.6734,87.776,178376.0
2018-10-02 09:30:00,111.38,111.64,110.82,111.04,40459.0,87.8865,88.0917,87.4446,87.6182,40459.0
2018-10-02 10:00:00,111.08,111.08,110.72,110.98,43255.0,87.6498,87.6498,87.3657,87.5709,43255.0
2018-10-02 10:30:00,110.96,111.39,110.74,111.32,70314.0,87.5551,87.8944,87.3815,87.8392,70314.0
2018-10-02 11:00:00,111.35,111.44,110.87,111.02,62180.0,87.8628,87.9338,87.4841,87.6024,62180.0
2018-10-02 11:30:00,111.05,111.34,111.05,111.23,23321.0,87.6261,87.8549,87.6261,87.7681,23321.0
2018-10-02 12:00:00,111.23,111.38,111.06,111.11,32639.0,87.7681,87.8865,87.634,87.6734,32639.0
2018-10-02 12:30:00,111.11,111.28,111.07,111.22,37039.0,87.6734,87.8076,87.6419,87.7602,37039.0
2018-10-02 13:00:00,111.19,111.19,110.97,111.02,40877.0,87.7366,87.7366,87.563,87.6024,40877.0
2018-10-02 13:30:00,111.03,111.15,110.86,111.01,27177.0,87.6103,87.705,87.4762,87.5945,27177.0
2018-10-02 14:00:00,111.02,111.19,110.99,111.09,45418.0,87.6024,87.7366,87.5788,87.6577,45418.0
2018-10-02 14:30:00,111.06,111.18,110.99,111.11,48536.0,87.634,87.7287,87.5788,87.6734,48536.0
2018-10-02 15:00:00,111.09,111.37,111.04,111.35,79886.0,87.6577,87.8786,87.6182,87.8628,79886.0
2018-10-02 15:30:00,111.34,111.46,111.11,111.15,259499.0,87.8549,87.9496,87.6734,87.705,259499.0
2018-10-03 09:30:00,111.35,111.58,110.87,111.58,22748.0,87.8628,88.0443,87.4841,88.0443,22748.0
2018-10-03 10:00:00,111.38,111.48,111.14,111.3,24489.0,87.8865,87.9654,87.6971,87.8234,24489.0
2018-10-03 10:30:00,111.3,111.39,111.01,111.08,60870.0,87.8234,87.8944,87.5945,87.6498,60870.0
2018-10-03 11:00:00,111.13,111.3,111.07,111.28,56781.0,87.6892,87.8234,87.6419,87.8076,56781.0
2018-10-03 11:30:00,111.28,111.29,110.99,111.12,59020.0,87.8076,87.8155,87.5788,87.6813,59020.0
2018-10-03 12:00:00,111.13,111.14,110.68,110.73,52664.0,87.6892,87.6971,87.3341,87.3736,52664.0
2018-10-03 12:30:00,110.69,110.78,110.06,110.16,137910.0,87.342,87.4131,86.8449,86.9238,137910.0
2018-10-03 13:00:00,110.14,110.35,109.75,110.06,52861.0,86.9081,87.0738,86.6003,86.8449,52861.0
2018-10-03 13:30:00,110.05,110.21,109.74,109.8,39572.0,86.837,86.9633,86.5924,86.6398,39572.0
2018-10-03 14:00:00,109.83,109.85,109.68,109.69,35086.0,86.6634,86.6792,86.5451,86.553,35086.0
2018-10-03 14:30:00,109.67,109.74,108.79,109.13,64706.0,86.5372,86.5924,85.8428,86.1111,64706.0
2018-10-03 15:00:00,109.13,109.38,109.12,109.25,62648.0,86.1111,86.3084,86.1032,86.2058,62648.0
2018-10-03 15:30:00,109.25,109.63,109.23,109.59,163696.0,86.2058,86.5056,86.19,86.4741,163696.0
2018-10-04 09:30:00,109.14,109.24,107.72,107.97,84073.0,86.119,86.1979,84.9985,85.1958,84073.0
2018-10-04 10:00:00,107.97,108.39,107.23,108.31,91436.0,85.1958,85.5272,84.6119,85.4641,91436.0
2018-10-04 10:30:00,108.31,109.01,108.26,108.74,67763.0,85.4641,86.0164,85.4246,85.8034,67763.0
2018-10-04 11:00:00,108.69,108.72,108.24,108.52,29997.0,85.7639,85.7876,85.4088,85.6298,29997.0
2018-10-04 11:30:00,108.51,108.97,108.22,108.69,51324.0,85.6219,85.9848,85.393,85.7639,51324.0
2018-10-04 12:00:00,108.72,109.22,108.7,108.76,49056.0,85.7876,86.1821,85.7718,85.8191,49056.0
2018-10-04 12:30:00,108.77,109.26,108.73,109.06,28853.0,85.827,86.2137,85.7955,86.0559,28853.0
2018-10-04 13:00:00,109.03,109.04,108.82,108.83,31846.0,86.0322,86.0401,85.8665,85.8744,31846.0
2018-10-04 13:30:00,108.84,109.09,108.69,109.05,28151.0,85.8823,86.0795,85.7639,86.048,28151.0
2018-10-04 14:00:00,109.06,109.08,108.73,108.74,38725.0,86.0559,86.0716,85.7955,85.8034,38725.0
2018-10-04 14:30:00,108.77,109.26,108.77,109.23,64393.0,85.827,86.2137,85.827,86.19,64393.0
2018-10-04 15:00:00,109.23,109.3,109.08,109.23,100886.0,86.19,86.2452,86.0716,86.19,100886.0
2018-10-04 15:30:00,109.23,109.78,109.18,109.5,256549.0,86.19,86.624,86.1505,86.403,256549.0
2018-10-05 09:30:00,109.67,110.92,109.56,110.68,93762.0,86.5372,87.5235,86.4504,87.3341,93762.0
2018-10-05 10:00:00,110.59,110.81,110.46,110.65,88236.0,87.2631,87.4367,87.1606,87.3105,88236.0
2018-10-05 10:30:00,110.65,110.77,110.28,110.42,91678.0,87.3105,87.4052,87.0185,87.129,91678.0
2018-10-05 11:00:00,110.41,110.68,110.05,110.61,51459.0,87.1211,87.3341,86.837,87.2789,51459.0
2018-10-05 11:30:00,110.61,110.69,110.18,110.19,65178.0,87.2789,87.342,86.9396,86.9475,65178.0
2018-10-05 12:00:00,110.18,110.39,110.13,110.2,37821.0,86.9396,87.1053,86.9002,86.9554,37821.0
2018-10-05 12:30:00,110.18,110.62,110.18,110.46,52983.0,86.9396,87.2868,86.9396,87.1606,52983.0
2018-10-05 13:00:00,110.44,110.51,110.13,110.45,60393.0,87.1448,87.2,86.9002,87.1527,60393.0
2018-10-05 13:30:00,110.46,110.68,110.3,110.64,86939.0,87.1606,87.3341,87.0343,87.3026,86939.0
2018-10-05 14:00:00,110.65,110.89,110.55,110.76,79810.0,87.3105,87.4999,87.2316,87.3973,79810.0
2018-10-05 14:30:00,110.75,110.79,110.34,110.49,55188.0,87.3894,87.4209,87.0659,87.1842,55188.0
2018-10-05 15:00:00,110.49,110.5,109.95,110.18,76927.0,87.1842,87.1921,86.7581,86.9396,76927.0
2018-10-05 15:30:00,110.17,110.25,109.7,109.8,318758.0,86.9317,86.9948,86.5609,86.6398,318758.0
2018-10-08 09:30:00,109.65,111.09,109.65,110.68,39534.0,86.5214,87.6577,86.5214,87.3341,39534.0
2018-10-08 10:00:00,110.65,110.81,110.2,110.2,47062.0,87.3105,87.4367,86.9554,86.9554,47062.0
2018-10-08 10:30:00,110.23,110.58,110.07,110.4,42862.0,86.9791,87.2552,86.8528,87.1132,42862.0
2018-10-08 11:00:00,110.37,110.77,110.27,110.77,27499.0,87.0895,87.4052,87.0106,87.4052,27499.0
2018-10-08 11:30:00,110.75,111.13,110.63,111.11,52316.0,87.3894,87.6892,87.2947,87.6734,52316.0
2018-10-08 12:00:00,111.11,111.18,110.79,110.79,35070.0,87.6734,87.7287,87.4209,87.4209,35070.0
2018-10-08 12:30:00,110.76,111.28,110.72,111.24,25462.0,87.3973,87.8076,87.3657,87.776,25462.0
2018-10-08 13:00:00,111.18,111.3,111.12,111.15,29857.0,87.7287,87.8234,87.6813,87.705,29857.0
2018-10-08 13:30:00,111.18,111.25,110.95,110.96,25952.0,87.7287,87.7839,87.5472,87.5551,25952.0
2018-10-08 14:00:00,110.95,111.06,110.81,111.0,31252.0,87.5472,87.634,87.4367,87.5867,31252.0
2018-10-08 14:30:00,110.97,111.07,110.85,110.87,38708.0,87.563,87.6419,87.4683,87.4841,38708.0
2018-10-08 15:00:00,110.87,110.94,110.44,110.47,57808.0,87.4841,87.5393,87.1448,87.1684,57808.0
2018-10-08 15:30:00,110.5,110.96,110.44,110.76,291214.0,87.1921,87.5551,87.1448,87.3973,291214.0
2018-10-09 09:30:00,111.03,111.27,110.27,110.87,50707.0,87.6103,87.7997,87.0106,87.4841,50707.0
2018-10-09 10:00:00,110.85,111.54,110.72,110.85,31303.0,87.4683,88.0127,87.3657,87.4683,31303.0
2018-10-09 10:30:00,110.82,111.33,110.76,111.12,26543.0,87.4446,87.847,87.3973,87.6813,26543.0
2018-10-09 11:00:00,111.08,111.35,111.02,111.27,41978.0,87.6498,87.8628,87.6024,87.7997,41978.0
2018-10-09 11:30:00,111.18,111.27,110.73,110.85,33418.0,87.7287,87.7997,87.3736,87.4683,33418.0
2018-10-09 12:00:00,110.88,110.95,110.41,110.55,54182.0,87.492,87.5472,87.1211,87.2316,54182.0
2018-10-09 12:30:00,110.56,110.78,110.55,110.58,82858.0,87.2395,87.4131,87.2316,87.2552,82858.0
2018-10-09 13:00:00,110.6,110.77,110.48,110.75,112474.0,87.271,87.4052,87.1763,87.3894,112474.0
2018-10-09 13:30:00,110.75,110.92,110.61,110.87,49507.0,87.3894,87.5235,87.2789,87.4841,49507.0
2018-10-09 14:00:00,110.87,111.07,110.76,111.04,25716.0,87.4841,87.6419,87.3973,87.6182,25716.0
2018-10-09 14:30:00,111.06,111.43,110.93,111.39,38656.0,87.634,87.926,87.5314,87.8944,38656.0
2018-10-09 15:00:00,111.36,111.36,110.98,111.0,53832.0,87.8707,87.8707,87.5709,87.5867,53832.0
2018-10-09 15:30:00,111.01,111.75,110.99,111.71,306118.0,87.5945,88.1785,87.5788,88.1469,306118.0
2018-10-10 09:30:00,111.47,112.52,111.11,112.19,64925.0,87.9575,88.786,87.6734,88.5256,64925.0
2018-10-10 10:00:00,112.12,112.33,111.45,111.45,91224.0,88.4704,88.6361,87.9417,87.9417,91224.0
2018-10-10 10:30:00,111.46,111.93,111.25,111.89,67993.0,87.9496,88.3205,87.7839,88.2889,67993.0
2018-10-10 11:00:00,111.85,112.06,111.67,111.74,70791.0,88.2574,88.4231,88.1153,88.1706,70791.0
2018-10-10 11:30:00,111.7,111.82,111.34,111.71,78400.0,88.139,88.2337,87.8549,88.1469,78400.0
2018-10-10 12:00:00,111.77,112.14,111.7,111.86,29033.0,88.1942,88.4862,88.139,88.2653,29033.0
2018-10-10 12:30:00,111.85,111.88,111.55,111.69,39489.0,88.2574,88.281,88.0206,88.1311,39489.0
2018-10-10 13:00:00,111.63,111.74,111.35,111.45,41522.0,88.0838,88.1706,87.8628,87.9417,41522.0
2018-10-10 13:30:00,111.49,111.65,111.34,111.36,90055.0,87.9733,88.0995,87.8549,87.8707,90055.0
2018-10-10 14:00:00,111.4,111.42,111.17,111.41,71863.0,87.9023,87.9181,87.7208,87.9102,71863.0
2018-10-10 14:30:00,111.36,111.53,111.25,111.38,55015.0,87.8707,88.0049,87.7839,87.8865,55015.0
2018-10-10 15:00:00,111.36,111.4,110.77,111.09,89223.0,87.8707,87.9023,87.4052,87.6577,89223.0
2018-10-10 15:30:00,111.07,111.12,109.85,109.89,180845.0,87.6419,87.6813,86.6792,86.7108,180845.0
2018-10-11 09:30:00,110.1,110.1,108.08,108.11,90268.0,86.8765,86.8765,85.2826,85.3062,90268.0
2018-10-11 10:00:00,108.09,109.56,108.09,109.0,42650.0,85.2905,86.4504,85.2905,86.0085,42650.0
2018-10-11 10:30:00,108.9,109.07,108.42,108.56,53572.0,85.9296,86.0637,85.5509,85.6613,53572.0
2018-10-11 11:00:00,108.5,108.5,107.68,107.75,80897.0,85.614,85.614,84.9669,85.0222,80897.0
2018-10-11 11:30:00,107.76,108.0,107.44,107.96,70884.0,85.0301,85.2194,84.7776,85.1879,70884.0
2018-10-11 12:00:00,107.93,108.56,107.82,108.47,104677.0,85.1642,85.6613,85.0774,85.5903,104677.0
2018-10-11 12:30:00,108.44,108.54,108.23,108.25,76070.0,85.5666,85.6455,85.4009,85.4167,76070.0
2018-10-11 13:00:00,108.2,108.4,108.0,108.15,90273.0,85.3773,85.5351,85.2194,85.3378,90273.0
2018-10-11 13:30:00,108.16,108.22,107.86,108.04,69042.0,85.3457,85.393,85.109,85.251,69042.0
2018-10-11 14:00:00,108.01,108.13,107.5,107.58,186372.0,85.2273,85.322,84.8249,84.888,186372.0
2018-10-11 14:30:00,107.53,107.62,106.34,107.36,175560.0,84.8486,84.9196,83.9096,84.7144,175560.0
2018-10-11 15:00:00,107.34,108.08,107.28,107.62,235207.0,84.6987,85.2826,84.6513,84.9196,235207.0
2018-10-11 15:30:00,107.6,107.75,107.04,107.5,552404.0,84.9038,85.0222,84.4619,84.8249,552404.0
2018-10-12 09:30:00,108.05,108.49,107.69,107.69,136774.0,85.2589,85.6061,84.9748,84.9748,136774.0
2018-10-12 10:00:00,107.71,108.35,107.66,107.8,59486.0,84.9906,85.4956,84.9512,85.0616,59486.0
2018-10-12 10:30:00,107.75,108.01,107.6,107.72,96852.0,85.0222,85.2273,84.9038,84.9985,96852.0
2018-10-12 11:00:00,107.72,107.83,107.52,107.74,86780.0,84.9985,85.0853,84.8407,85.0143,86780.0
2018-10-12 11:30:00,107.75,108.03,107.65,107.84,86337.0,85.0222,85.2431,84.9433,85.0932,86337.0
2018-10-12 12:00:00,107.84,107.98,107.52,107.64,100231.0,85.0932,85.2037,84.8407,84.9354,100231.0
2018-10-12 12:30:00,107.66,107.76,107.31,107.53,219128.0,84.9512,85.0301,84.675,84.8486,219128.0
2018-10-12 13:00:00,107.5,108.15,107.49,107.68,66122.0,84.8249,85.3378,84.817,84.9669,66122.0
2018-10-12 13:30:00,107.66,108.01,107.47,107.8,99060.0,84.9512,85.2273,84.8012,85.0616,99060.0
2018-10-12 14:00:00,107.86,107.89,107.17,107.4,81225.0,85.109,85.1326,84.5645,84.746,81225.0
2018-10-12 14:30:00,107.44,107.53,106.88,107.41,66914.0,84.7776,84.8486,84.3357,84.7539,66914.0
2018-10-12 15:00:00,107.38,108.07,107.22,108.01,81531.0,84.7302,85.2747,84.604,85.2273,81531.0
2018-10-12 15:30:00,108.01,108.03,107.4,107.44,289106.0,85.2273,85.2431,84.746,84.7776,289106.0
2018-10-15 09:30:00,107.04,108.03,107.04,107.78,43904.0,84.4619,85.2431,84.4619,85.0458,43904.0
2018-10-15 10:00:00,107.69,107.8,107.21,107.35,48744.0,84.9748,85.0616,84.5961,84.7065,48744.0
2018-10-15 10:30:00,107.34,107.99,107.34,107.98,48937.0,84.6987,85.2116,84.6987,85.2037,48937.0
2018-10-15 11:00:00,107.95,107.96,107.44,107.81,45738.0,85.18,85.1879,84.7776,85.0695,45738.0
2018-10-15 11:30:00,107.8,107.91,107.4,107.4,39508.0,85.0616,85.1484,84.746,84.746,39508.0
2018-10-15 12:00:00,107.4,107.62,107.23,107.54,66476.0,84.746,84.9196,84.6119,84.8565,66476.0
2018-10-15 12:30:00,107.54,107.78,107.43,107.73,14544.0,84.8565,85.0458,84.7697,85.0064,14544.0
2018-10-15 13:00:00,107.74,107.94,107.66,107.83,21730.0,85.0143,85.1721,84.9512,85.0853,21730.0
2018-10-15 13:30:00,107.8,108.0,107.67,107.86,24061.0,85.0616,85.2194,84.9591,85.109,24061.0
2018-10-15 14:00:00,107.85,107.86,107.48,107.53,39234.0,85.1011,85.109,84.8091,84.8486,39234.0
2018-10-15 14:30:00,107.54,107.83,107.49,107.83,35666.0,84.8565,85.0853,84.817,85.0853,35666.0
2018-10-15 15:00:00,107.81,107.85,107.41,107.46,68333.0,85.0695,85.1011,84.7539,84.7933,68333.0
2018-10-15 15:30:00,107.44,107.66,107.22,107.3,334422.0,84.7776,84.9512,84.604,84.6671,334422.0
2018-10-16 09:30:00,107.43,108.01,107.17,107.82,37617.0,84.7697,85.2273,84.5645,85.0774,37617.0
2018-10-16 10:00:00,107.8,108.78,107.8,108.66,44502.0,85.0616,85.8349,85.0616,85.7402,44502.0
2018-10-16 10:30:00,108.65,109.27,108.49,109.13,40685.0,85.7323,86.2216,85.6061,86.1111,40685.0
2018-10-16 11:00:00,109.1,109.41,108.99,109.25,35015.0,86.0874,86.332,86.0006,86.2058,35015.0
2018-10-16 11:30:00,109.22,109.68,109.22,109.68,23639.0,86.1821,86.5451,86.1821,86.5451,23639.0
2018-10-16 12:00:00,109.58,109.59,109.3,109.47,34627.0,86.4662,86.4741,86.2452,86.3794,34627.0
2018-10-16 12:30:00,109.42,109.59,109.4,109.5,22677.0,86.3399,86.4741,86.3241,86.403,22677.0
2018-10-16 13:00:00,109.5,109.66,109.49,109.56,17435.0,86.403,86.5293,86.3952,86.4504,17435.0
2018-10-16 13:30:00,109.58,109.81,109.58,109.71,18696.0,86.4662,86.6477,86.4662,86.5688,18696.0
2018-10-16 14:00:00,109.76,109.99,109.65,109.99,35811.0,86.6082,86.7897,86.5214,86.7897,35811.0
2018-10-16 14:30:00,110.03,110.23,109.94,110.01,36364.0,86.8213,86.9791,86.7502,86.8055,36364.0
2018-10-16 15:00:00,109.99,110.29,109.95,110.17,76849.0,86.7897,87.0264,86.7581,86.9317,76849.0
2018-10-16 15:30:00,110.14,110.51,110.01,110.17,271408.0,86.9081,87.2,86.8055,86.9317,271408.0
2018-10-17 09:30:00,110.31,110.73,109.99,110.21,61189.0,87.0422,87.3736,86.7897,86.9633,61189.0
2018-10-17 10:00:00,110.27,110.37,109.82,110.19,95738.0,87.0106,87.0895,86.6555,86.9475,95738.0
2018-10-17 10:30:00,110.14,110.55,110.04,110.22,51508.0,86.9081,87.2316,86.8291,86.9712,51508.0
2018-10-17 11:00:00,110.24,110.28,109.9,110.23,45912.0,86.987,87.0185,86.7187,86.9791,45912.0
2018-10-17 11:30:00,110.29,110.55,110.2,110.53,46167.0,87.0264,87.2316,86.9554,87.2158,46167.0
2018-10-17 12:00:00,110.56,111.21,110.43,111.15,33856.0,87.2395,87.7524,87.1369,87.705,33856.0
2018-10-17 12:30:00,111.11,111.11,110.86,110.96,25721.0,87.6734,87.6734,87.4762,87.5551,25721.0
2018-10-17 13:00:00,111.01,111.02,110.78,110.8,14673.0,87.5945,87.6024,87.4131,87.4288,14673.0
2018-10-17 13:30:00,110.84,111.09,110.8,111.02,32210.0,87.4604,87.6577,87.4288,87.6024,32210.0
2018-10-17 14:00:00,110.99,110.99,110.74,110.75,26789.0,87.5788,87.5788,87.3815,87.3894,26789.0
2018-10-17 14:30:00,110.75,111.06,110.62,110.96,31483.0,87.3894,87.634,87.2868,87.5551,31483.0
2018-10-17 15:00:00,110.96,111.0,110.72,110.95,49936.0,87.5551,87.5867,87.3657,87.5472,49936.0
2018-10-17 15:30:00,110.97,111.05,110.61,110.92,158492.0,87.563,87.6261,87.2789,87.5235,158492.0
2018-10-18 09:30:00,110.82,111.61,110.76,111.61,58897.0,87.4446,88.068,87.3973,88.068,58897.0
2018-10-18 10:00:00,111.68,111.82,111.3,111.82,51967.0,88.1232,88.2337,87.8234,88.2337,51967.0
2018-10-18 10:30:00,111.81,112.17,111.71,112.17,51180.0,88.2258,88.5099,88.1469,88.5099,51180.0
2018-10-18 11:00:00,112.13,112.17,111.72,111.9,58743.0,88.4783,88.5099,88.1548,88.2968,58743.0
2018-10-18 11:30:00,111.88,111.91,111.37,111.55,122056.0,88.281,88.3047,87.8786,88.0206,122056.0
2018-10-18 12:00:00,111.51,111.64,111.41,111.55,102775.0,87.9891,88.0917,87.9102,88.0206,102775.0
2018-10-18 12:30:00,111.57,111.98,111.55,111.95,60275.0,88.0364,88.3599,88.0206,88.3363,60275.0
2018-10-18 13:00:00,111.94,111.94,111.55,111.61,60786.0,88.3284,88.3284,88.0206,88.068,60786.0
2018-10-18 13:30:00,111.61,111.71,110.96,111.25,104265.0,88.068,88.1469,87.5551,87.7839,104265.0
2018-10-18 14:00:00,111.26,111.72,111.24,111.46,80425.0,87.7918,88.1548,87.776,87.9496,80425.0
2018-10-18 14:30:00,111.45,111.75,111.43,111.69,71892.0,87.9417,88.1785,87.926,88.1311,71892.0
2018-10-18 15:00:00,111.7,112.02,111.47,111.98,78001.0,88.139,88.3915,87.9575,88.3599,78001.0
2018-10-18 15:30:00,111.96,111.98,111.6,111.75,180862.0,88.3442,88.3599,88.0601,88.1785,180862.0
2018-10-19 09:30:00,111.89,112.57,111.78,112.42,97136.0,88.2889,88.8255,88.2021,88.7071,97136.0
2018-10-19 10:00:00,112.35,112.9,112.16,112.48,62142.0,88.6519,89.0859,88.502,88.7545,62142.0
2018-10-19 10:30:00,112.48,112.88,112.28,112.88,41505.0,88.7545,89.0701,88.5967,89.0701,41505.0
2018-10-19 11:00:00,112.9,112.9,112.46,112.53,37147.0,89.0859,89.0859,88.7387,88.7939,37147.0
2018-10-19 11:30:00,112.52,112.72,112.38,112.68,27237.0,88.786,88.9438,88.6756,88.9123,27237.0
2018-10-19 12:00:00,112.66,112.76,112.32,112.41,36938.0,88.8965,88.9754,88.6282,88.6992,36938.0
2018-10-19 12:30:00,112.41,112.5,112.28,112.45,37811.0,88.6992,88.7703,88.5967,88.7308,37811.0
2018-10-19 13:00:00,112.41,112.81,112.31,112.8,28926.0,88.6992,89.0149,88.6203,89.007,28926.0
2018-10-19 13:30:00,112.78,112.82,112.36,112.43,26782.0,88.9912,89.0228,88.6598,88.715,26782.0
2018-10-19 14:00:00,112.4,112.49,112.18,112.41,52840.0,88.6913,88.7624,88.5178,88.6992,52840.0
2018-10-19 14:30:00,112.43,112.7,112.38,112.45,29767.0,88.715,88.9281,88.6756,88.7308,29767.0
2018-10-19 15:00:00,112.49,112.76,112.35,112.76,45167.0,88.7624,88.9754,88.6519,88.9754,45167.0
2018-10-19 15:30:00,112.75,112.91,112.53,112.58,173054.0,88.9675,89.0938,88.7939,88.8334,173054.0
2018-10-22 09:30:00,113.2,113.4,112.67,112.96,55868.0,89.3226,89.4804,88.9044,89.1332,55868.0
2018-10-22 10:00:00,112.9,112.98,112.44,112.79,51693.0,89.0859,89.149,88.7229,88.9991,51693.0
2018-10-22 10:30:00,112.78,113.05,112.66,112.76,33692.0,88.9912,89.2042,88.8965,88.9754,33692.0
2018-10-22 11:00:00,112.74,112.77,112.34,112.43,34853.0,88.9596,88.9833,88.644,88.715,34853.0
2018-10-22 11:30:00,112.4,112.7,112.4,112.67,37609.0,88.6913,88.9281,88.6913,88.9044,37609.0
2018-10-22 12:00:00,112.64,112.8,112.44,112.55,26699.0,88.8807,89.007,88.7229,88.8097,26699.0
2018-10-22 12:30:00,112.62,112.75,112.45,112.73,52156.0,88.8649,88.9675,88.7308,88.9517,52156.0
2018-10-22 13:00:00,112.7,113.03,112.69,112.82,18906.0,88.9281,89.1885,88.9202,89.0228,18906.0
2018-10-22 13:30:00,112.82,113.05,112.66,112.82,33816.0,89.0228,89.2042,88.8965,89.0228,33816.0
2018-10-22 14:00:00,112.82,112.94,112.49,112.59,59317.0,89.0228,89.1174,88.7624,88.8413,59317.0
2018-10-22 14:30:00,112.56,112.71,112.54,112.6,83693.0,88.8176,88.936,88.8018,88.8492,83693.0
2018-10-22 15:00:00,112.58,112.82,112.52,112.66,78641.0,88.8334,89.0228,88.786,88.8965,78641.0
2018-10-22 15:30:00,112.69,112.7,112.4,112.53,223717.0,88.9202,88.9281,88.6913,88.7939,223717.0
2018-10-23 09:30:00,111.71,112.86,111.71,112.16,84678.0,88.1469,89.0543,88.1469,88.502,84678.0
2018-10-23 10:00:00,112.05,112.34,112.03,112.3,89109.0,88.4152,88.644,88.3994,88.6124,89109.0
2018-10-23 10:30:00,112.32,112.62,112.07,112.4,75993.0,88.6282,88.8649,88.431,88.6913,75993.0
2018-10-23 11:00:00,112.37,112.5,111.7,111.7,64013.0,88.6677,88.7703,88.139,88.139,64013.0
2018-10-23 11:30:00,111.71,112.02,111.57,111.98,79309.0,88.1469,88.3915,88.0364,88.3599,79309.0
2018-10-23 12:00:00,112.01,112.3,111.96,112.07,61373.0,88.3836,88.6124,88.3442,88.431,61373.0
2018-10-23 12:30:00,112.07,112.43,111.98,112.2,51564.0,88.431,88.715,88.3599,88.5335,51564.0
2018-10-23 13:00:00,112.2,112.86,112.16,112.76,49155.0,88.5335,89.0543,88.502,88.9754,49155.0
2018-10-23 13:30:00,112.79,112.85,112.52,112.54,33928.0,88.9991,89.0464,88.786,88.8018,33928.0
2018-10-23 14:00:00,112.55,113.28,112.55,113.11,53213.0,88.8097,89.3857,88.8097,89.2516,53213.0
2018-10-23 14:30:00,113.13,113.41,113.11,113.23,55632.0,89.2674,89.4883,89.2516,89.3463,55632.0
2018-10-23 15:00:00,113.25,113.56,113.23,113.37,66328.0,89.3621,89.6067,89.3463,89.4567,66328.0
2018-10-23 15:30:00,113.37,113.41,113.0,113.19,236453.0,89.4567,89.4883,89.1648,89.3147,236453.0
2018-10-24 09:30:00,113.36,113.98,113.09,113.55,59886.0,89.4489,89.9381,89.2358,89.5988,59886.0
2018-10-24 10:00:00,113.54,114.21,113.5,114.18,41011.0,89.5909,90.1196,89.5593,90.0959,41011.0
2018-10-24 10:30:00,114.15,114.83,114.14,114.78,63457.0,90.0722,90.6088,90.0643,90.5693,63457.0
2018-10-24 11:00:00,114.75,115.33,114.29,115.0,85562.0,90.5457,91.0033,90.1827,90.7429,85562.0
2018-10-24 11:30:00,115.0,115.44,114.87,115.44,80400.0,90.7429,91.0901,90.6403,91.0901,80400.0
2018-10-24 12:00:00,115.45,115.76,115.33,115.76,111835.0,91.098,91.3426,91.0033,91.3426,111835.0
2018-10-24 12:30:00,115.74,115.84,115.41,115.69,56262.0,91.3268,91.4057,91.0664,91.2874,56262.0
2018-10-24 13:00:00,115.64,115.64,115.28,115.45,63624.0,91.2479,91.2479,90.9639,91.098,63624.0
2018-10-24 13:30:00,115.46,115.99,115.39,115.74,53719.0,91.1059,91.5241,91.0507,91.3268,53719.0
2018-10-24 14:00:00,115.74,116.17,115.48,116.05,81818.0,91.3268,91.6661,91.1217,91.5714,81818.0
2018-10-24 14:30:00,116.09,116.36,116.01,116.01,103891.0,91.603,91.8161,91.5399,91.5399,103891.0
2018-10-24 15:00:00,115.99,116.18,115.7,115.86,120866.0,91.5241,91.674,91.2953,91.4215,120866.0
2018-10-24 15:30:00,115.87,116.24,115.63,115.67,282979.0,91.4294,91.7214,91.24,91.2716,282979.0
2018-10-25 09:30:00,116.3,116.3,114.92,115.53,141098.0,91.7687,91.7687,90.6798,91.1611,141098.0
2018-10-25 10:00:00,115.5,115.74,115.0,115.4,204482.0,91.1375,91.3268,90.7429,91.0586,204482.0
2018-10-25 10:30:00,115.33,115.92,115.2,115.81,109976.0,91.0033,91.4689,90.9007,91.3821,109976.0
2018-10-25 11:00:00,115.81,116.21,115.44,116.03,140749.0,91.3821,91.6977,91.0901,91.5557,140749.0
2018-10-25 11:30:00,116.02,116.24,115.92,116.11,98153.0,91.5478,91.7214,91.4689,91.6188,98153.0
2018-10-25 12:00:00,116.06,116.23,115.69,116.16,76030.0,91.5793,91.7135,91.2874,91.6582,76030.0
2018-10-25 12:30:00,116.12,116.31,116.08,116.24,28346.0,91.6267,91.7766,91.5951,91.7214,28346.0
2018-10-25 13:00:00,116.29,116.43,116.04,116.35,173406.0,91.7608,91.8713,91.5636,91.8082,173406.0
2018-10-25 13:30:00,116.34,116.58,116.1,116.24,106938.0,91.8003,91.9897,91.6109,91.7214,106938.0
2018-10-25 14:00:00,116.24,116.63,116.2,116.6,156813.0,91.7214,92.0291,91.6898,92.0054,156813.0
2018-10-25 14:30:00,116.63,117.03,116.54,116.54,71450.0,92.0291,92.3447,91.9581,91.9581,71450.0
2018-10-25 15:00:00,116.55,116.94,116.49,116.71,116362.0,91.966,92.2737,91.9186,92.0922,116362.0
2018-10-25 15:30:00,116.73,116.93,116.35,116.81,440624.0,92.108,92.2658,91.8082,92.1711,440624.0
2018-10-26 09:30:00,116.75,116.75,110.31,110.74,498178.0,92.1238,92.1238,87.0422,87.3815,498178.0
2018-10-26 10:00:00,110.7,110.83,109.05,109.21,318606.0,87.3499,87.4525,86.048,86.1742,318606.0
2018-10-26 10:30:00,109.19,109.31,107.82,107.87,318493.0,86.1584,86.2531,85.0774,85.1169,318493.0
2018-10-26 11:00:00,107.88,107.94,107.21,107.51,245822.0,85.1248,85.1721,84.5961,84.8328,245822.0
2018-10-26 11:30:00,107.51,108.67,107.38,107.41,217527.0,84.8328,85.7481,84.7302,84.7539,217527.0
2018-10-26 12:00:00,107.45,109.13,107.16,108.83,207420.0,84.7855,86.1111,84.5566,85.8744,207420.0
2018-10-26 12:30:00,108.83,109.05,108.5,108.99,153408.0,85.8744,86.048,85.614,86.0006,153408.0
2018-10-26 13:00:00,108.98,109.22,108.57,108.8,129891.0,85.9927,86.1821,85.6692,85.8507,129891.0
2018-10-26 13:30:00,108.76,109.18,108.45,109.1,126644.0,85.8191,86.1505,85.5745,86.0874,126644.0
2018-10-26 14:00:00,109.11,109.58,107.91,108.01,188896.0,86.0953,86.4662,85.1484,85.2273,188896.0
2018-10-26 14:30:00,108.01,108.46,107.26,107.32,226097.0,85.2273,85.5824,84.6355,84.6829,226097.0
2018-10-26 15:00:00,107.31,107.32,106.07,107.04,353305.0,84.675,84.6829,83.6965,84.4619,353305.0
2018-10-26 15:30:00,107.02,107.08,105.57,105.92,903471.0,84.4462,84.4935,83.302,83.5782,903471.0
2018-10-29 09:30:00,106.47,108.02,106.31,107.5,143291.0,84.0122,85.2352,83.8859,84.8249,143291.0
2018-10-29 10:00:00,107.49,107.85,106.98,107.14,112293.0,84.817,85.1011,84.4146,84.5408,112293.0
2018-10-29 10:30:00,107.16,107.82,106.98,107.73,187929.0,84.5566,85.0774,84.4146,85.0064,187929.0
2018-10-29 11:00:00,107.77,107.94,107.17,107.26,134693.0,85.038,85.1721,84.5645,84.6355,134693.0
2018-10-29 11:30:00,107.23,107.39,106.73,106.73,138577.0,84.6119,84.7381,84.2173,84.2173,138577.0
2018-10-29 12:00:00,106.74,106.9,106.34,106.75,210102.0,84.2252,84.3515,83.9096,84.2331,210102.0
2018-10-29 12:30:00,106.75,106.91,106.58,106.79,112197.0,84.2331,84.3594,84.099,84.2647,112197.0
2018-10-29 13:00:00,106.79,106.96,106.42,106.5,87057.0,84.2647,84.3988,83.9727,84.0358,87057.0
2018-10-29 13:30:00,106.49,106.93,106.49,106.77,100981.0,84.028,84.3751,84.028,84.2489,100981.0
2018-10-29 14:00:00,106.76,106.85,106.36,106.7,87669.0,84.241,84.312,83.9254,84.1937,87669.0
2018-10-29 14:30:00,106.68,106.93,106.52,106.56,94420.0,84.1779,84.3751,84.0516,84.0832,94420.0
2018-10-29 15:00:00,106.57,106.59,105.9,106.25,179795.0,84.0911,84.1069,83.5624,83.8386,179795.0
2018-10-29 15:30:00,106.25,106.27,105.59,106.16,408145.0,83.8386,83.8544,83.3178,83.7676,408145.0
2018-10-30 09:30:00,106.15,107.35,105.62,107.28,89817.0,83.7597,84.7065,83.3415,84.6513,89817.0
2018-10-30 10:00:00,107.28,107.6,106.82,107.09,110484.0,84.6513,84.9038,84.2883,84.5014,110484.0
2018-10-30 10:30:00,107.11,107.11,106.1,106.46,98661.0,84.5172,84.5172,83.7202,84.0043,98661.0
2018-10-30 11:00:00,106.43,106.67,106.29,106.48,93749.0,83.9806,84.17,83.8701,84.0201,93749.0
2018-10-30 11:30:00,106.41,106.85,106.32,106.5,80618.0,83.9648,84.312,83.8938,84.0358,80618.0
2018-10-30 12:00:00,106.51,106.53,105.84,106.04,68030.0,84.0437,84.0595,83.5151,83.6729,68030.0
2018-10-30 12:30:00,106.02,106.13,105.39,105.4,190187.0,83.6571,83.7439,83.16,83.1679,190187.0
2018-10-30 13:00:00,105.39,105.5,104.11,104.11,121034.0,83.16,83.2468,82.15,82.15,121034.0
2018-10-30 13:30:00,104.1,104.1,103.24,103.41,206921.0,82.1421,82.1421,81.4635,81.5976,206921.0
2018-10-30 14:00:00,103.4,103.54,103.05,103.31,124956.0,81.5897,81.7002,81.3136,81.5187,124956.0
2018-10-30 14:30:00,103.31,103.7,103.22,103.59,176477.0,81.5187,81.8264,81.4477,81.7397,176477.0
2018-10-30 15:00:00,103.65,104.13,103.54,104.07,204026.0,81.787,82.1657,81.7002,82.1184,204026.0
2018-10-30 15:30:00,104.09,104.19,103.82,103.99,304916.0,82.1342,82.2131,81.9211,82.0553,304916.0
2018-10-31 09:30:00,104.17,104.17,103.35,103.73,131607.0,82.1973,82.1973,81.5503,81.8501,131607.0
2018-10-31 10:00:00,103.72,103.75,103.0,103.2,115232.0,81.8422,81.8659,81.2741,81.4319,115232.0
2018-10-31 10:30:00,103.17,103.21,102.28,103.09,160494.0,81.4082,81.4398,80.706,81.3451,160494.0
2018-10-31 11:00:00,103.07,103.56,102.98,103.26,173001.0,81.3293,81.716,81.2583,81.4793,173001.0
2018-10-31 11:30:00,103.25,103.83,103.1,103.61,178960.0,81.4714,81.929,81.353,81.7554,178960.0
2018-10-31 12:00:00,103.61,104.08,103.5,103.9,82368.0,81.7554,82.1263,81.6686,81.9843,82368.0
2018-10-31 12:30:00,103.9,104.12,103.61,104.01,135365.0,81.9843,82.1579,81.7554,82.0711,135365.0
2018-10-31 13:00:00,104.01,104.23,103.81,104.1,191970.0,82.0711,82.2447,81.9132,82.1421,191970.0
2018-10-31 13:30:00,104.12,104.37,103.81,104.36,145049.0,82.1579,82.3551,81.9132,82.3472,145049.0
2018-10-31 14:00:00,104.36,104.63,104.19,104.25,82642.0,82.3472,82.5603,82.2131,82.2604,82642.0
2018-10-31 14:30:00,104.23,104.44,104.15,104.16,146813.0,82.2447,82.4104,82.1815,82.1894,146813.0
2018-10-31 15:00:00,104.16,104.39,103.92,104.09,99050.0,82.1894,82.3709,82.0,82.1342,99050.0
2018-10-31 15:30:00,104.06,104.08,103.23,103.29,697213.0,82.1105,82.1263,81.4556,81.5029,697213.0
2018-11-01 09:30:00,103.63,103.86,102.41,103.08,80116.0,81.7712,81.9527,80.8085,81.3372,80116.0
2018-11-01 10:00:00,103.18,104.25,103.11,104.0,39999.0,81.4161,82.2604,81.3609,82.0632,39999.0
2018-11-01 10:30:00,104.05,104.74,104.05,104.54,60091.0,82.1026,82.6471,82.1026,82.4893,60091.0
2018-11-01 11:00:00,104.57,105.05,104.47,104.96,43935.0,82.5129,82.8917,82.434,82.8207,43935.0
2018-11-01 11:30:00,104.94,105.4,104.7,105.34,41400.0,82.8049,83.1679,82.6155,83.1205,41400.0
2018-11-01 12:00:00,105.37,105.51,104.93,105.05,45270.0,83.1442,83.2547,82.797,82.8917,45270.0
2018-11-01 12:30:00,105.08,105.22,104.98,105.09,35943.0,82.9154,83.0258,82.8365,82.9233,35943.0
2018-11-01 13:00:00,105.02,105.13,104.84,105.09,43375.0,82.868,82.9548,82.726,82.9233,43375.0
2018-11-01 13:30:00,105.1,105.31,105.01,105.31,29909.0,82.9311,83.0968,82.8601,83.0968,29909.0
2018-11-01 14:00:00,105.34,105.34,104.99,105.12,45489.0,83.1205,83.1205,82.8443,82.9469,45489.0
2018-11-01 14:30:00,105.15,105.41,105.01,105.31,56351.0,82.9706,83.1758,82.8601,83.0968,56351.0
2018-11-01 15:00:00,105.3,105.47,105.14,105.43,93123.0,83.089,83.2231,82.9627,83.1915,93123.0
2018-11-01 15:30:00,105.42,105.95,105.39,105.73,274309.0,83.1836,83.6019,83.16,83.4283,274309.0
2018-11-02 09:30:00,106.0,106.98,104.82,105.82,150925.0,83.6413,84.4146,82.7102,83.4993,150925.0
2018-11-02 10:00:00,105.86,106.83,105.67,106.62,62145.0,83.5308,84.2962,83.3809,84.1305,62145.0
2018-11-02 10:30:00,106.58,106.93,106.37,106.83,114309.0,84.099,84.3751,83.9333,84.2962,114309.0
2018-11-02 11:00:00,106.8,107.28,105.87,105.89,80786.0,84.2726,84.6513,83.5387,83.5545,80786.0
2018-11-02 11:30:00,105.94,106.06,105.72,105.99,164031.0,83.594,83.6887,83.4204,83.6334,164031.0
2018-11-02 12:00:00,106.01,106.51,105.98,106.36,254749.0,83.6492,84.0437,83.6255,83.9254,254749.0
2018-11-02 12:30:00,106.38,106.42,105.78,105.98,263091.0,83.9412,83.9727,83.4677,83.6255,263091.0
2018-11-02 13:00:00,106.05,106.35,105.94,106.33,40389.0,83.6808,83.9175,83.594,83.9017,40389.0
2018-11-02 13:30:00,106.35,106.44,106.0,106.13,41619.0,83.9175,83.9885,83.6413,83.7439,41619.0
2018-11-02 14:00:00,106.13,106.89,106.02,106.85,65874.0,83.7439,84.3436,83.6571,84.312,65874.0
2018-11-02 14:30:00,106.84,106.9,106.48,106.62,56194.0,84.3041,84.3515,84.0201,84.1305,56194.0
2018-11-02 15:00:00,106.66,107.19,106.49,107.04,124218.0,84.1621,84.5803,84.028,84.4619,124218.0
2018-11-02 15:30:00,107.05,107.67,106.87,107.53,297771.0,84.4698,84.9591,84.3278,84.8486,297771.0
2018-11-05 09:30:00,107.9,109.74,107.9,108.93,95932.0,85.1405,86.5924,85.1405,85.9533,95932.0
2018-11-05 10:00:00,108.92,110.13,108.82,110.11,60702.0,85.9454,86.9002,85.8665,86.8844,60702.0
2018-11-05 10:30:00,110.14,110.23,109.32,110.05,129490.0,86.9081,86.9791,86.261,86.837,129490.0
2018-11-05 11:00:00,110.08,110.47,109.87,110.34,97703.0,86.8607,87.1684,86.695,87.0659,97703.0
2018-11-05 11:30:00,110.35,110.47,109.98,110.25,70717.0,87.0738,87.1684,86.7818,86.9948,70717.0
2018-11-05 12:00:00,110.27,110.6,110.12,110.33,66650.0,87.0106,87.271,86.8923,87.058,66650.0
2018-11-05 12:30:00,110.34,111.03,110.34,111.01,87549.0,87.0659,87.6103,87.0659,87.5945,87549.0
2018-11-05 13:00:00,111.03,111.11,110.32,110.63,68369.0,87.6103,87.6734,87.0501,87.2947,68369.0
2018-11-05 13:30:00,110.64,110.75,110.21,110.25,71835.0,87.3026,87.3894,86.9633,86.9948,71835.0
2018-11-05 14:00:00,110.23,110.75,110.16,110.75,61445.0,86.9791,87.3894,86.9238,87.3894,61445.0
2018-11-05 14:30:00,110.71,110.8,110.47,110.61,73137.0,87.3578,87.4288,87.1684,87.2789,73137.0
2018-11-05 15:00:00,110.6,110.67,110.36,110.65,94420.0,87.271,87.3263,87.0816,87.3105,94420.0
2018-11-05 15:30:00,110.66,110.8,110.38,110.48,286874.0,87.3184,87.4288,87.0974,87.1763,286874.0
2018-11-06 09:30:00,110.81,110.87,109.71,109.95,50962.0,87.4367,87.4841,86.5688,86.7581,50962.0
2018-11-06 10:00:00,109.97,110.36,109.96,110.08,30460.0,86.7739,87.0816,86.766,86.8607,30460.0
2018-11-06 10:30:00,110.11,110.34,109.97,110.16,25006.0,86.8844,87.0659,86.7739,86.9238,25006.0
2018-11-06 11:00:00,110.24,110.35,109.92,110.15,28572.0,86.987,87.0738,86.7345,86.9159,28572.0
2018-11-06 11:30:00,110.17,110.47,109.94,110.42,32954.0,86.9317,87.1684,86.7502,87.129,32954.0
2018-11-06 12:00:00,110.39,110.84,110.28,110.83,32434.0,87.1053,87.4604,87.0185,87.4525,32434.0
2018-11-06 12:30:00,110.81,110.87,110.65,110.8,31426.0,87.4367,87.4841,87.3105,87.4288,31426.0
2018-11-06 13:00:00,110.79,110.92,110.4,110.51,40078.0,87.4209,87.5235,87.1132,87.2,40078.0
2018-11-06 13:30:00,110.52,110.77,110.52,110.74,50065.0,87.2079,87.4052,87.2079,87.3815,50065.0
2018-11-06 14:00:00,110.79,110.93,110.64,110.73,62688.0,87.4209,87.5314,87.3026,87.3736,62688.0
2018-11-06 14:30:00,110.7,110.96,110.63,110.9,43430.0,87.3499,87.5551,87.2947,87.5077,43430.0
2018-11-06 15:00:00,110.93,111.15,110.83,111.01,62774.0,87.5314,87.705,87.4525,87.5945,62774.0
2018-11-06 15:30:00,111.01,111.29,110.96,111.21,218830.0,87.5945,87.8155,87.5551,87.7524,218830.0
2018-11-07 09:30:00,111.87,112.48,111.52,111.52,31378.0,88.2731,88.7545,87.997,87.997,31378.0
2018-11-07 10:00:00,111.5,111.57,110.65,111.0,28050.0,87.9812,88.0364,87.3105,87.5867,28050.0
2018-11-07 10:30:00,111.01,111.49,110.9,111.46,33584.0,87.5945,87.9733,87.5077,87.9496,33584.0
2018-11-07 11:00:00,111.47,111.76,111.27,111.3,40492.0,87.9575,88.1863,87.7997,87.8234,40492.0
2018-11-07 11:30:00,111.3,111.45,111.06,111.36,26984.0,87.8234,87.9417,87.634,87.8707,26984.0
2018-11-07 12:00:00,111.37,111.59,111.0,111.01,27480.0,87.8786,88.0522,87.5867,87.5945,27480.0
2018-11-07 12:30:00,111.04,111.25,110.88,110.99,53063.0,87.6182,87.7839,87.492,87.5788,53063.0
2018-11-07 13:00:00,111.02,111.17,110.78,111.17,33063.0,87.6024,87.7208,87.4131,87.7208,33063.0
2018-11-07 13:30:00,111.18,111.3,111.05,111.27,28729.0,87.7287,87.8234,87.6261,87.7997,28729.0
2018-11-07 14:00:00,111.27,111.6,111.21,111.47,28429.0,87.7997,88.0601,87.7524,87.9575,28429.0
2018-11-07 14:30:00,111.47,111.69,111.4,111.62,43847.0,87.9575,88.1311,87.9023,88.0759,43847.0
2018-11-07 15:00:00,111.65,111.83,111.49,111.78,38709.0,88.0995,88.2416,87.9733,88.2021,38709.0
2018-11-07 15:30:00,111.76,112.05,111.71,111.91,148882.0,88.1863,88.4152,88.1469,88.3047,148882.0
2018-11-08 09:30:00,111.36,111.87,111.3,111.56,37257.0,87.8707,88.2731,87.8234,88.0285,37257.0
2018-11-08 10:00:00,111.5,111.5,110.94,111.34,40142.0,87.9812,87.9812,87.5393,87.8549,40142.0
2018-11-08 10:30:00,111.27,111.65,111.13,111.65,32227.0,87.7997,88.0995,87.6892,88.0995,32227.0
2018-11-08 11:00:00,111.58,111.72,111.39,111.48,21972.0,88.0443,88.1548,87.8944,87.9654,21972.0
2018-11-08 11:30:00,111.5,111.66,111.34,111.46,34635.0,87.9812,88.1074,87.8549,87.9496,34635.0
2018-11-08 12:00:00,111.43,112.04,111.43,111.81,21751.0,87.926,88.4073,87.926,88.2258,21751.0
2018-11-08 12:30:00,111.84,112.1,111.81,111.85,93291.0,88.2495,88.4546,88.2258,88.2574,93291.0
2018-11-08 13:00:00,111.81,111.81,111.15,111.2,51081.0,88.2258,88.2258,87.705,87.7445,51081.0
2018-11-08 13:30:00,111.2,111.34,111.05,111.27,50144.0,87.7445,87.8549,87.6261,87.7997,50144.0
2018-11-08 14:00:00,111.25,111.5,111.19,111.2,49851.0,87.7839,87.9812,87.7366,87.7445,49851.0
2018-11-08 14:30:00,111.17,111.44,111.1,111.36,57068.0,87.7208,87.9338,87.6656,87.8707,57068.0
2018-11-08 15:00:00,111.31,111.63,111.29,111.45,60355.0,87.8313,88.0838,87.8155,87.9417,60355.0
2018-11-08 15:30:00,111.44,112.02,111.41,112.01,229702.0,87.9338,88.3915,87.9102,88.3836,229702.0
2018-11-09 09:30:00,112.02,112.02,110.75,110.93,50905.0,88.3915,88.3915,87.3894,87.5314,50905.0
2018-11-09 10:00:00,111.03,111.39,110.88,111.3,48045.0,87.6103,87.8944,87.492,87.8234,48045.0
2018-11-09 10:30:00,111.28,111.55,110.92,111.01,194211.0,87.8076,88.0206,87.5235,87.5945,194211.0
2018-11-09 11:00:00,111.03,111.21,110.76,110.86,191391.0,87.6103,87.7524,87.3973,87.4762,191391.0
2018-11-09 11:30:00,110.88,110.94,110.17,110.21,95934.0,87.492,87.5393,86.9317,86.9633,95934.0
2018-11-09 12:00:00,110.29,110.48,109.34,109.52,63782.0,87.0264,87.1763,86.2768,86.4188,63782.0
2018-11-09 12:30:00,109.44,110.05,109.43,109.99,42929.0,86.3557,86.837,86.3478,86.7897,42929.0
2018-11-09 13:00:00,109.98,110.11,109.79,110.05,28011.0,86.7818,86.8844,86.6319,86.837,28011.0
2018-11-09 13:30:00,110.03,110.04,109.76,109.78,26697.0,86.8213,86.8291,86.6082,86.624,26697.0
2018-11-09 14:00:00,109.78,109.85,109.4,109.48,53757.0,86.624,86.6792,86.3241,86.3873,53757.0
2018-11-09 14:30:00,109.48,109.88,109.47,109.74,48151.0,86.3873,86.7029,86.3794,86.5924,48151.0
2018-11-09 15:00:00,109.77,110.04,109.57,109.9,69148.0,86.6161,86.8291,86.4583,86.7187,69148.0
2018-11-09 15:30:00,109.93,110.66,109.91,110.62,280010.0,86.7423,87.3184,86.7266,87.2868,280010.0
2018-11-12 09:30:00,110.52,112.18,110.23,111.65,58529.0,87.2079,88.5178,86.9791,88.0995,58529.0
2018-11-12 10:00:00,111.57,111.74,111.2,111.67,23847.0,88.0364,88.1706,87.7445,88.1153,23847.0
2018-11-12 10:30:00,111.76,111.94,111.57,111.93,40482.0,88.1863,88.3284,88.0364,88.3205,40482.0
2018-11-12 11:00:00,111.95,112.19,111.6,111.8,85451.0,88.3363,88.5256,88.0601,88.2179,85451.0
2018-11-12 11:30:00,111.76,111.8,111.42,111.65,23378.0,88.1863,88.2179,87.9181,88.0995,23378.0
2018-11-12 12:00:00,111.6,111.95,111.55,111.9,28113.0,88.0601,88.3363,88.0206,88.2968,28113.0
2018-11-12 12:30:00,111.88,112.06,111.67,111.68,34159.0,88.281,88.4231,88.1153,88.1232,34159.0
2018-11-12 13:00:00,111.67,112.09,111.66,112.06,30254.0,88.1153,88.4467,88.1074,88.4231,30254.0
2018-11-12 13:30:00,112.0,112.19,111.81,112.0,22447.0,88.3757,88.5256,88.2258,88.3757,22447.0
2018-11-12 14:00:00,111.97,112.17,111.83,111.84,28171.0,88.352,88.5099,88.2416,88.2495,28171.0
2018-11-12 14:30:00,111.83,112.02,111.65,111.69,40303.0,88.2416,88.3915,88.0995,88.1311,40303.0
2018-11-12 15:00:00,111.67,111.94,111.55,111.87,68353.0,88.1153,88.3284,88.0206,88.2731,68353.0
2018-11-12 15:30:00,111.85,111.85,111.3,111.56,178874.0,88.2574,88.2574,87.8234,88.0285,178874.0
2018-11-13 09:30:00,111.75,112.46,111.53,112.42,35624.0,88.1785,88.7387,88.0049,88.7071,35624.0
2018-11-13 10:00:00,112.47,112.48,111.0,111.01,31643.0,88.7466,88.7545,87.5867,87.5945,31643.0
2018-11-13 10:30:00,111.0,111.73,111.0,111.58,30645.0,87.5867,88.1627,87.5867,88.0443,30645.0
2018-11-13 11:00:00,111.55,112.34,111.44,112.02,38363.0,88.0206,88.644,87.9338,88.3915,38363.0
2018-11-13 11:30:00,112.04,112.14,111.67,111.75,25523.0,88.4073,88.4862,88.1153,88.1785,25523.0
2018-11-13 12:00:00,111.77,111.91,111.53,111.61,37069.0,88.1942,88.3047,88.0049,88.068,37069.0
2018-11-13 12:30:00,111.57,111.86,111.48,111.61,56092.0,88.0364,88.2653,87.9654,88.068,56092.0
2018-11-13 13:00:00,111.59,111.98,111.59,111.96,91871.0,88.0522,88.3599,88.0522,88.3442,91871.0
2018-11-13 13:30:00,111.98,112.24,111.91,112.0,16557.0,88.3599,88.5651,88.3047,88.3757,16557.0
2018-11-13 14:00:00,111.98,112.1,111.93,111.98,197430.0,88.3599,88.4546,88.3205,88.3599,197430.0
2018-11-13 14:30:00,111.99,112.09,111.88,112.02,143467.0,88.3678,88.4467,88.281,88.3915,143467.0
2018-11-13 15:00:00,112.01,112.4,111.97,112.24,73954.0,88.3836,88.6913,88.352,88.5651,73954.0
2018-11-13 15:30:00,112.22,112.57,112.02,112.15,203093.0,88.5493,88.8255,88.3915,88.4941,203093.0
2018-11-14 09:30:00,112.79,113.22,112.24,112.39,92501.0,88.9991,89.3384,88.5651,88.6835,92501.0
2018-11-14 10:00:00,112.35,112.5,112.1,112.2,24678.0,88.6519,88.7703,88.4546,88.5335,24678.0
2018-11-14 10:30:00,112.12,112.19,111.84,111.88,17247.0,88.4704,88.5256,88.2495,88.281,17247.0
2018-11-14 11:00:00,111.84,111.85,111.47,111.52,41208.0,88.2495,88.2574,87.9575,87.997,41208.0
2018-11-14 11:30:00,111.54,111.71,111.47,111.7,83410.0,88.0127,88.1469,87.9575,88.139,83410.0
2018-11-14 12:00:00,111.7,112.0,111.5,112.0,26732.0,88.139,88.3757,87.9812,88.3757,26732.0
2018-11-14 12:30:00,111.95,111.99,111.66,111.75,42162.0,88.3363,88.3678,88.1074,88.1785,42162.0
2018-11-14 13:00:00,111.74,111.85,111.59,111.68,42977.0,88.1706,88.2574,88.0522,88.1232,42977.0
2018-11-14 13:30:00,111.67,111.75,110.92,111.63,466784.0,88.1153,88.1785,87.5235,88.0838,466784.0
2018-11-14 14:00:00,111.6,111.95,111.41,111.77,62431.0,88.0601,88.3363,87.9102,88.1942,62431.0
2018-11-14 14:30:00,111.77,112.5,111.73,112.46,40034.0,88.1942,88.7703,88.1627,88.7387,40034.0
2018-11-14 15:00:00,112.48,112.48,111.89,112.0,63872.0,88.7545,88.7545,88.2889,88.3757,63872.0
2018-11-14 15:30:00,111.98,112.09,111.49,111.62,140617.0,88.3599,88.4467,87.9733,88.0759,140617.0
2018-11-15 09:30:00,111.04,111.23,109.7,111.23,464803.0,87.6182,87.7681,86.5609,87.7681,464803.0
2018-11-15 10:00:00,111.18,111.48,110.42,110.68,35662.0,87.7287,87.9654,87.129,87.3341,35662.0
2018-11-15 10:30:00,110.59,110.75,110.34,110.49,52196.0,87.2631,87.3894,87.0659,87.1842,52196.0
2018-11-15 11:00:00,110.51,110.94,110.39,110.91,32155.0,87.2,87.5393,87.1053,87.5156,32155.0
2018-11-15 11:30:00,110.97,111.38,110.97,111.35,33748.0,87.563,87.8865,87.563,87.8628,33748.0
2018-11-15 12:00:00,111.35,111.44,111.04,111.16,21906.0,87.8628,87.9338,87.6182,87.7129,21906.0
2018-11-15 12:30:00,111.16,111.33,110.9,111.04,21619.0,87.7129,87.847,87.5077,87.6182,21619.0
2018-11-15 13:00:00,111.05,111.5,110.71,111.46,25212.0,87.6261,87.9812,87.3578,87.9496,25212.0
2018-11-15 13:30:00,111.58,111.58,111.15,111.41,31739.0,88.0443,88.0443,87.705,87.9102,31739.0
2018-11-15 14:00:00,111.42,111.46,111.21,111.41,29596.0,87.9181,87.9496,87.7524,87.9102,29596.0
2018-11-15 14:30:00,111.43,111.62,111.1,111.18,27893.0,87.926,88.0759,87.6656,87.7287,27893.0
2018-11-15 15:00:00,111.2,111.3,110.87,110.87,50156.0,87.7445,87.8234,87.4841,87.4841,50156.0
2018-11-15 15:30:00,110.86,111.28,110.84,111.26,195628.0,87.4762,87.8076,87.4604,87.7918,195628.0
2018-11-16 09:30:00,110.8,111.98,110.78,111.5,109819.0,87.4288,88.3599,87.4131,87.9812,109819.0
2018-11-16 10:00:00,111.51,111.65,111.05,111.4,60771.0,87.9891,88.0995,87.6261,87.9023,60771.0
2018-11-16 10:30:00,111.43,112.15,111.43,111.91,79626.0,87.926,88.4941,87.926,88.3047,79626.0
2018-11-16 11:00:00,111.93,112.45,111.91,112.05,126592.0,88.3205,88.7308,88.3047,88.4152,126592.0
2018-11-16 11:30:00,112.05,112.17,111.95,111.96,60628.0,88.4152,88.5099,88.3363,88.3442,60628.0
2018-11-16 12:00:00,111.98,112.84,111.84,112.45,67509.0,88.3599,89.0385,88.2495,88.7308,67509.0
2018-11-16 12:30:00,112.42,112.95,112.17,112.17,246796.0,88.7071,89.1253,88.5099,88.5099,246796.0
2018-11-16 13:00:00,112.18,112.2,111.85,111.9,57059.0,88.5178,88.5335,88.2574,88.2968,57059.0
2018-11-16 13:30:00,111.91,111.93,111.52,111.52,43544.0,88.3047,88.3205,87.997,87.997,43544.0
2018-11-16 14:00:00,111.47,111.54,111.14,111.41,83523.0,87.9575,88.0127,87.6971,87.9102,83523.0
2018-11-16 14:30:00,111.41,111.5,110.96,111.0,138520.0,87.9102,87.9812,87.5551,87.5867,138520.0
2018-11-16 15:00:00,111.01,111.02,110.76,110.8,158767.0,87.5945,87.6024,87.3973,87.4288,158767.0
2018-11-16 15:30:00,110.8,111.45,110.8,111.42,236883.0,87.4288,87.9417,87.4288,87.9181,236883.0
2018-11-19 09:30:00,111.49,113.34,111.49,113.06,62451.0,87.9733,89.4331,87.9733,89.2121,62451.0
2018-11-19 10:00:00,113.09,113.16,112.22,112.25,54376.0,89.2358,89.291,88.5493,88.573,54376.0
2018-11-19 10:30:00,112.25,112.33,111.82,111.91,59463.0,88.573,88.6361,88.2337,88.3047,59463.0
2018-11-19 11:00:00,111.91,111.95,111.35,111.57,60418.0,88.3047,88.3363,87.8628,88.0364,60418.0
2018-11-19 11:30:00,111.6,111.71,111.35,111.52,51155.0,88.0601,88.1469,87.8628,87.997,51155.0
2018-11-19 12:00:00,111.54,111.56,111.16,111.36,44588.0,88.0127,88.0285,87.7129,87.8707,44588.0
2018-11-19 12:30:00,111.38,112.07,111.25,112.04,37332.0,87.8865,88.431,87.7839,88.4073,37332.0
2018-11-19 13:00:00,112.01,112.09,111.72,111.74,32083.0,88.3836,88.4467,88.1548,88.1706,32083.0
2018-11-19 13:30:00,111.71,111.97,111.71,111.75,38893.0,88.1469,88.352,88.1469,88.1785,38893.0
2018-11-19 14:00:00,111.71,111.73,111.27,111.37,40686.0,88.1469,88.1627,87.7997,87.8786,40686.0
2018-11-19 14:30:00,111.38,111.42,111.11,111.22,86526.0,87.8865,87.9181,87.6734,87.7602,86526.0
2018-11-19 15:00:00,111.23,111.83,111.16,111.56,101271.0,87.7681,88.2416,87.7129,88.0285,101271.0
2018-11-19 15:30:00,111.6,112.07,111.58,112.02,163447.0,88.0601,88.431,88.0443,88.3915,163447.0
2018-11-20 09:30:00,111.96,112.11,110.13,110.34,79003.0,88.3442,88.4625,86.9002,87.0659,79003.0
2018-11-20 10:00:00,110.38,110.47,109.69,110.3,176074.0,87.0974,87.1684,86.553,87.0343,176074.0
2018-11-20 10:30:00,110.28,110.3,108.44,108.56,182216.0,87.0185,87.0343,85.5666,85.6613,182216.0
2018-11-20 11:00:00,108.58,108.71,108.09,108.58,116914.0,85.6771,85.7797,85.2905,85.6771,116914.0
2018-11-20 11:30:00,108.51,109.08,108.39,108.59,38353.0,85.6219,86.0716,85.5272,85.685,38353.0
2018-11-20 12:00:00,108.62,108.8,108.44,108.66,53731.0,85.7087,85.8507,85.5666,85.7402,53731.0
2018-11-20 12:30:00,108.7,108.89,108.43,108.49,34877.0,85.7718,85.9217,85.5587,85.6061,34877.0
2018-11-20 13:00:00,108.53,108.77,108.42,108.67,42599.0,85.6377,85.827,85.5509,85.7481,42599.0
2018-11-20 13:30:00,108.66,108.87,108.46,108.84,47741.0,85.7402,85.9059,85.5824,85.8823,47741.0
2018-11-20 14:00:00,108.84,109.09,108.7,108.79,35102.0,85.8823,86.0795,85.7718,85.8428,35102.0
2018-11-20 14:30:00,108.79,108.92,108.35,108.44,52161.0,85.8428,85.9454,85.4956,85.5666,52161.0
2018-11-20 15:00:00,108.41,108.5,108.08,108.26,132716.0,85.543,85.614,85.2826,85.4246,132716.0
2018-11-20 15:30:00,108.25,108.44,107.95,108.0,323172.0,85.4167,85.5666,85.18,85.2194,323172.0
2018-11-21 09:30:00,107.99,108.29,107.06,108.16,74431.0,85.2116,85.4483,84.4777,85.3457,74431.0
2018-11-21 10:00:00,108.07,108.7,107.99,108.64,53636.0,85.2747,85.7718,85.2116,85.7244,53636.0
2018-11-21 10:30:00,108.63,109.18,108.31,109.0,40432.0,85.7166,86.1505,85.4641,86.0085,40432.0
2018-11-21 11:00:00,109.02,109.85,108.79,109.58,44142.0,86.0243,86.6792,85.8428,86.4662,44142.0
2018-11-21 11:30:00,109.57,109.82,109.42,109.75,40222.0,86.4583,86.6555,86.3399,86.6003,40222.0
2018-11-21 12:00:00,109.88,109.88,109.5,109.85,38402.0,86.7029,86.7029,86.403,86.6792,38402.0
2018-11-21 12:30:00,109.88,110.01,109.58,109.96,52598.0,86.7029,86.8055,86.4662,86.766,52598.0
2018-11-21 13:00:00,109.95,110.23,109.86,110.0,29692.0,86.7581,86.9791,86.6871,86.7976,29692.0
2018-11-21 13:30:00,110.03,110.25,110.02,110.06,40412.0,86.8213,86.9948,86.8134,86.8449,40412.0
2018-11-21 14:00:00,110.04,110.04,109.82,109.99,44776.0,86.8291,86.8291,86.6555,86.7897,44776.0
2018-11-21 14:30:00,109.95,109.99,109.7,109.74,55325.0,86.7581,86.7897,86.5609,86.5924,55325.0
2018-11-21 15:00:00,109.75,109.81,109.59,109.72,63926.0,86.6003,86.6477,86.4741,86.5766,63926.0
2018-11-21 15:30:00,109.68,109.69,109.11,109.2,169341.0,86.5451,86.553,86.0953,86.1663,169341.0
2018-11-23 09:30:00,108.92,109.46,108.52,109.46,38063.0,85.9454,86.3715,85.6298,86.3715,38063.0
2018-11-23 10:00:00,109.45,109.45,108.87,108.98,27207.0,86.3636,86.3636,85.9059,85.9927,27207.0
2018-11-23 10:30:00,108.98,109.7,108.94,109.62,25670.0,85.9927,86.5609,85.9612,86.4977,25670.0
2018-11-23 11:00:00,109.62,109.83,109.39,109.73,21480.0,86.4977,86.6634,86.3162,86.5845,21480.0
2018-11-23 11:30:00,109.73,109.93,109.43,109.46,21152.0,86.5845,86.7423,86.3478,86.3715,21152.0
2018-11-23 12:00:00,109.45,109.57,109.29,109.57,17355.0,86.3636,86.4583,86.2373,86.4583,17355.0
2018-11-23 12:30:00,109.52,109.79,109.33,109.38,43249.0,86.4188,86.6319,86.2689,86.3084,43249.0
2018-11-26 09:30:00,109.93,111.06,109.72,111.06,53790.0,86.7423,87.634,86.5766,87.634,53790.0
2018-11-26 10:00:00,111.06,111.1,110.04,110.11,56415.0,87.634,87.6656,86.8291,86.8844,56415.0
2018-11-26 10:30:00,110.13,110.16,109.65,109.87,54342.0,86.9002,86.9238,86.5214,86.695,54342.0
2018-11-26 11:00:00,109.87,110.41,109.87,110.2,53450.0,86.695,87.1211,86.695,86.9554,53450.0
2018-11-26 11:30:00,110.2,110.3,109.85,110.03,53807.0,86.9554,87.0343,86.6792,86.8213,53807.0
2018-11-26 12:00:00,110.06,110.24,109.94,110.1,35247.0,86.8449,86.987,86.7502,86.8765,35247.0
2018-11-26 12:30:00,110.15,110.26,109.99,110.26,32561.0,86.9159,87.0027,86.7897,87.0027,32561.0
2018-11-26 13:00:00,110.24,110.49,110.15,110.35,23932.0,86.987,87.1842,86.9159,87.0738,23932.0
2018-11-26 13:30:00,110.34,110.39,110.14,110.14,27413.0,87.0659,87.1053,86.9081,86.9081,27413.0
2018-11-26 14:00:00,110.15,110.48,110.15,110.16,56121.0,86.9159,87.1763,86.9159,86.9238,56121.0
2018-11-26 14:30:00,110.16,110.49,110.14,110.48,40605.0,86.9238,87.1842,86.9081,87.1763,40605.0
2018-11-26 15:00:00,110.48,110.77,110.38,110.64,52175.0,87.1763,87.4052,87.0974,87.3026,52175.0
2018-11-26 15:30:00,110.64,110.79,110.46,110.68,192664.0,87.3026,87.4209,87.1606,87.3341,192664.0
2018-11-27 09:30:00,110.79,110.98,109.97,110.1,40760.0,87.4209,87.5709,86.7739,86.8765,40760.0
2018-11-27 10:00:00,110.16,110.45,109.7,110.45,32924.0,86.9238,87.1527,86.5609,87.1527,32924.0
2018-11-27 10:30:00,110.41,111.18,110.3,111.17,28257.0,87.1211,87.7287,87.0343,87.7208,28257.0
2018-11-27 11:00:00,111.09,111.29,110.92,111.1,32324.0,87.6577,87.8155,87.5235,87.6656,32324.0
2018-11-27 11:30:00,111.16,111.36,110.92,111.15,25003.0,87.7129,87.8707,87.5235,87.705,25003.0
2018-11-27 12:00:00,111.08,111.27,110.91,110.97,26449.0,87.6498,87.7997,87.5156,87.563,26449.0
2018-11-27 12:30:00,110.97,111.35,110.93,111.27,22786.0,87.563,87.8628,87.5314,87.7997,22786.0
2018-11-27 13:00:00,111.24,111.58,111.24,111.42,24447.0,87.776,88.0443,87.776,87.9181,24447.0
2018-11-27 13:30:00,111.45,111.7,111.42,111.53,22046.0,87.9417,88.139,87.9181,88.0049,22046.0
2018-11-27 14:00:00,111.61,111.62,111.4,111.5,18230.0,88.068,88.0759,87.9023,87.9812,18230.0
2018-11-27 14:30:00,111.52,111.7,111.5,111.51,42302.0,87.997,88.139,87.9812,87.9891,42302.0
2018-11-27 15:00:00,111.52,111.68,111.45,111.57,36708.0,87.997,88.1232,87.9417,88.0364,36708.0
2018-11-27 15:30:00,111.56,111.83,111.42,111.61,188592.0,88.0285,88.2416,87.9181,88.068,188592.0
2018-11-28 09:30:00,111.68,112.64,111.26,112.63,60241.0,88.1232,88.8807,87.7918,88.8728,60241.0
2018-11-28 10:00:00,112.57,112.94,112.42,112.81,50034.0,88.8255,89.1174,88.7071,89.0149,50034.0
2018-11-28 10:30:00,112.78,112.99,112.67,112.69,38150.0,88.9912,89.1569,88.9044,88.9202,38150.0
2018-11-28 11:00:00,112.65,112.96,112.63,112.95,37715.0,88.8886,89.1332,88.8728,89.1253,37715.0
2018-11-28 11:30:00,112.94,112.94,112.73,112.86,35461.0,89.1174,89.1174,88.9517,89.0543,35461.0
2018-11-28 12:00:00,112.86,113.91,112.86,113.56,69104.0,89.0543,89.8828,89.0543,89.6067,69104.0
2018-11-28 12:30:00,113.61,113.7,113.33,113.33,55131.0,89.6461,89.7171,89.4252,89.4252,55131.0
2018-11-28 13:00:00,113.34,113.35,112.91,113.08,29657.0,89.4331,89.441,89.0938,89.2279,29657.0
2018-11-28 13:30:00,113.08,113.19,112.83,112.86,31811.0,89.2279,89.3147,89.0306,89.0543,31811.0
2018-11-28 14:00:00,112.83,112.89,112.56,112.81,54302.0,89.0306,89.078,88.8176,89.0149,54302.0
2018-11-28 14:30:00,112.85,113.04,112.69,112.69,41667.0,89.0464,89.1964,88.9202,88.9202,41667.0
2018-11-28 15:00:00,112.63,112.7,112.49,112.67,35508.0,88.8728,88.9281,88.7624,88.9044,35508.0
2018-11-28 15:30:00,112.62,113.25,112.55,113.21,122735.0,88.8649,89.3621,88.8097,89.3305,122735.0
2018-11-29 09:30:00,113.0,113.21,111.93,112.16,50217.0,89.1648,89.3305,88.3205,88.502,50217.0
2018-11-29 10:00:00,112.08,112.89,111.97,112.55,20309.0,88.4388,89.078,88.352,88.8097,20309.0
2018-11-29 10:30:00,112.57,112.97,112.55,112.75,29520.0,88.8255,89.1411,88.8097,88.9675,29520.0
2018-11-29 11:00:00,112.78,113.01,112.6,113.01,18391.0,88.9912,89.1727,88.8492,89.1727,18391.0
2018-11-29 11:30:00,113.02,113.38,112.71,113.38,27803.0,89.1806,89.4646,88.936,89.4646,27803.0
2018-11-29 12:00:00,113.34,113.48,113.13,113.48,11682.0,89.4331,89.5435,89.2674,89.5435,11682.0
2018-11-29 12:30:00,113.47,113.69,113.41,113.64,16211.0,89.5357,89.7092,89.4883,89.6698,16211.0
2018-11-29 13:00:00,113.66,113.74,113.54,113.64,12334.0,89.6856,89.7487,89.5909,89.6698,12334.0
2018-11-29 13:30:00,113.65,113.83,113.58,113.76,22121.0,89.6777,89.8197,89.6224,89.7645,22121.0
2018-11-29 14:00:00,113.7,114.09,113.62,114.08,26423.0,89.7171,90.0249,89.654,90.017,26423.0
2018-11-29 14:30:00,114.09,114.22,113.78,114.21,79610.0,90.0249,90.1275,89.7803,90.1196,79610.0
2018-11-29 15:00:00,114.22,114.38,114.05,114.18,69155.0,90.1275,90.2537,89.9933,90.0959,69155.0
2018-11-29 15:30:00,114.14,114.19,113.66,113.69,126741.0,90.0643,90.1038,89.6856,89.7092,126741.0
2018-11-30 09:30:00,114.02,114.82,113.71,113.83,36813.0,89.9696,90.6009,89.725,89.8197,36813.0
2018-11-30 10:00:00,113.82,114.01,113.43,113.46,20030.0,89.8118,89.9617,89.5041,89.5278,20030.0
2018-11-30 10:30:00,113.36,113.59,113.21,113.43,38752.0,89.4489,89.6303,89.3305,89.5041,38752.0
2018-11-30 11:00:00,113.4,113.52,113.2,113.25,25319.0,89.4804,89.5751,89.3226,89.3621,25319.0
2018-11-30 11:30:00,113.23,113.5,112.95,113.45,24332.0,89.3463,89.5593,89.1253,89.5199,24332.0
2018-11-30 12:00:00,113.44,113.67,113.42,113.55,25002.0,89.512,89.6935,89.4962,89.5988,25002.0
2018-11-30 12:30:00,113.57,113.73,113.49,113.66,35298.0,89.6146,89.7408,89.5514,89.6856,35298.0
2018-11-30 13:00:00,113.65,113.78,113.61,113.73,16214.0,89.6777,89.7803,89.6461,89.7408,16214.0
2018-11-30 13:30:00,113.73,114.06,113.71,114.03,24376.0,89.7408,90.0012,89.725,89.9775,24376.0
2018-11-30 14:00:00,114.01,114.2,113.95,114.19,26205.0,89.9617,90.1117,89.9144,90.1038,26205.0
2018-11-30 14:30:00,114.18,114.24,114.04,114.22,38799.0,90.0959,90.1432,89.9854,90.1275,38799.0
2018-11-30 15:00:00,114.23,114.71,114.22,114.64,58114.0,90.1353,90.5141,90.1275,90.4589,58114.0
2018-11-30 15:30:00,114.65,115.13,114.56,115.02,237865.0,90.4668,90.8455,90.3957,90.7587,237865.0
2018-12-03 09:30:00,115.5,116.0,113.8,114.12,92384.0,91.1375,91.532,89.796,90.0485,92384.0
2018-12-03 10:00:00,114.14,114.86,113.83,114.54,30984.0,90.0643,90.6325,89.8197,90.38,30984.0
2018-12-03 10:30:00,114.53,114.67,114.34,114.59,36823.0,90.3721,90.4825,90.2221,90.4194,36823.0
2018-12-03 11:00:00,114.64,115.02,114.49,114.88,27232.0,90.4589,90.7587,90.3405,90.6482,27232.0
2018-12-03 11:30:00,114.89,115.09,114.58,114.94,30362.0,90.6561,90.8139,90.4115,90.6956,30362.0
2018-12-03 12:00:00,114.94,115.12,114.8,115.11,42089.0,90.6956,90.8376,90.5851,90.8297,42089.0
2018-12-03 12:30:00,115.14,115.36,115.02,115.19,22755.0,90.8534,91.027,90.7587,90.8928,22755.0
2018-12-03 13:00:00,115.19,115.58,115.18,115.55,41407.0,90.8928,91.2006,90.885,91.1769,41407.0
2018-12-03 13:30:00,115.54,115.55,115.23,115.29,20430.0,91.169,91.1769,90.9244,90.9718,20430.0
2018-12-03 14:00:00,115.27,115.7,115.16,115.51,22818.0,90.956,91.2953,90.8692,91.1454,22818.0
2018-12-03 14:30:00,115.48,115.79,115.48,115.57,28947.0,91.1217,91.3663,91.1217,91.1927,28947.0
2018-12-03 15:00:00,115.56,115.61,115.29,115.43,55518.0,91.1848,91.2243,90.9718,91.0822,55518.0
2018-12-03 15:30:00,115.45,115.91,115.42,115.89,190469.0,91.098,91.461,91.0743,91.4452,190469.0
2018-12-04 09:30:00,115.79,116.88,115.68,116.79,50460.0,91.3663,92.2264,91.2795,92.1554,50460.0
2018-12-04 10:00:00,116.83,116.9,116.08,116.28,52910.0,92.1869,92.2422,91.5951,91.7529,52910.0
2018-12-04 10:30:00,116.37,116.4,115.83,115.84,35548.0,91.824,91.8476,91.3979,91.4057,35548.0
2018-12-04 11:00:00,115.79,115.95,115.19,115.5,60799.0,91.3663,91.4925,90.8928,91.1375,60799.0
2018-12-04 11:30:00,115.49,116.11,115.48,115.78,55091.0,91.1296,91.6188,91.1217,91.3584,55091.0
2018-12-04 12:00:00,115.77,115.78,114.6,114.66,30928.0,91.3505,91.3584,90.4273,90.4746,30928.0
2018-12-04 12:30:00,114.57,115.11,114.31,114.9,45463.0,90.4036,90.8297,90.1985,90.664,45463.0
2018-12-04 13:00:00,114.85,115.11,114.31,114.43,50517.0,90.6246,90.8297,90.1985,90.2932,50517.0
2018-12-04 13:30:00,114.35,114.73,114.09,114.69,47709.0,90.23,90.5299,90.0249,90.4983,47709.0
2018-12-04 14:00:00,114.65,114.78,114.43,114.54,59394.0,90.4668,90.5693,90.2932,90.38,59394.0
2018-12-04 14:30:00,114.55,114.87,114.52,114.8,52822.0,90.3878,90.6403,90.3642,90.5851,52822.0
2018-12-04 15:00:00,114.79,114.81,113.83,113.85,61590.0,90.5772,90.593,89.8197,89.8355,61590.0
2018-12-04 15:30:00,113.86,114.1,113.3,113.6,229590.0,89.8434,90.0328,89.4015,89.6382,229590.0
2018-12-06 09:30:00,113.17,113.25,111.09,111.17,65350.0,89.2989,89.3621,87.6577,87.7208,65350.0
2018-12-06 10:00:00,111.12,111.73,110.78,111.28,69322.0,87.6813,88.1627,87.4131,87.8076,69322.0
2018-12-06 10:30:00,111.37,112.34,111.25,111.76,44592.0,87.8786,88.644,87.7839,88.1863,44592.0
2018-12-06 11:00:00,111.74,111.99,111.16,111.24,37296.0,88.1706,88.3678,87.7129,87.776,37296.0
2018-12-06 11:30:00,111.28,112.4,111.28,112.26,34544.0,87.8076,88.6913,87.8076,88.5809,34544.0
2018-12-06 12:00:00,112.3,112.88,112.24,112.65,45874.0,88.6124,89.0701,88.5651,88.8886,45874.0
2018-12-06 12:30:00,112.6,113.41,112.55,113.37,28130.0,88.8492,89.4883,88.8097,89.4567,28130.0
2018-12-06 13:00:00,113.49,113.72,113.21,113.22,38358.0,89.5514,89.7329,89.3305,89.3384,38358.0
2018-12-06 13:30:00,113.22,114.05,113.01,114.05,24199.0,89.3384,89.9933,89.1727,89.9933,24199.0
2018-12-06 14:00:00,114.04,114.52,113.82,114.52,37016.0,89.9854,90.3642,89.8118,90.3642,37016.0
2018-12-06 14:30:00,114.45,115.21,114.24,115.21,37637.0,90.3089,90.9086,90.1432,90.9086,37637.0
2018-12-06 15:00:00,115.22,115.48,114.87,115.44,70334.0,90.9165,91.1217,90.6403,91.0901,70334.0
2018-12-06 15:30:00,115.44,117.02,115.42,116.9,219841.0,91.0901,92.3368,91.0743,92.2422,219841.0
2018-12-07 09:30:00,116.66,117.43,115.54,117.43,56055.0,92.0528,92.6604,91.169,92.6604,56055.0
2018-12-07 10:00:00,117.34,117.44,116.28,116.34,73605.0,92.5893,92.6683,91.7529,91.8003,73605.0
2018-12-07 10:30:00,116.35,116.51,115.72,116.1,44134.0,91.8082,91.9344,91.3111,91.6109,44134.0
2018-12-07 11:00:00,116.08,116.08,114.93,115.09,26769.0,91.5951,91.5951,90.6877,90.8139,26769.0
2018-12-07 11:30:00,115.04,115.65,114.99,115.35,26150.0,90.7745,91.2558,90.735,91.0191,26150.0
2018-12-07 12:00:00,115.3,115.65,115.17,115.46,21139.0,90.9796,91.2558,90.8771,91.1059,21139.0
2018-12-07 12:30:00,115.43,115.75,115.09,115.71,16328.0,91.0822,91.3347,90.8139,91.3032,16328.0
2018-12-07 13:00:00,115.7,115.8,115.17,115.31,14044.0,91.2953,91.3742,90.8771,90.9875,14044.0
2018-12-07 13:30:00,115.25,115.59,115.11,115.44,28926.0,90.9402,91.2085,90.8297,91.0901,28926.0
2018-12-07 14:00:00,115.41,115.94,115.25,115.69,54241.0,91.0664,91.4847,90.9402,91.2874,54241.0
2018-12-07 14:30:00,115.72,115.87,115.4,115.5,40249.0,91.3111,91.4294,91.0586,91.1375,40249.0
2018-12-07 15:00:00,115.45,116.01,115.43,115.93,44159.0,91.098,91.5399,91.0822,91.4768,44159.0
2018-12-07 15:30:00,115.93,116.48,115.78,115.78,134911.0,91.4768,91.9107,91.3584,91.3584,134911.0
2018-12-10 09:30:00,116.49,116.64,114.7,115.05,60268.0,91.9186,92.037,90.5062,90.7824,60268.0
2018-12-10 10:00:00,115.0,115.84,114.85,115.7,14141.0,90.7429,91.4057,90.6246,91.2953,14141.0
2018-12-10 10:30:00,115.64,115.67,114.45,114.75,53775.0,91.2479,91.2716,90.3089,90.5457,53775.0
2018-12-10 11:00:00,114.73,114.9,114.09,114.84,40088.0,90.5299,90.664,90.0249,90.6167,40088.0
2018-12-10 11:30:00,114.87,115.37,114.63,114.79,35290.0,90.6403,91.0349,90.451,90.5772,35290.0
2018-12-10 12:00:00,114.79,115.28,114.73,115.05,58311.0,90.5772,90.9639,90.5299,90.7824,58311.0
2018-12-10 12:30:00,115.02,115.81,115.02,115.62,17383.0,90.7587,91.3821,90.7587,91.2321,17383.0
2018-12-10 13:00:00,115.63,115.71,115.3,115.35,24266.0,91.24,91.3032,90.9796,91.0191,24266.0
2018-12-10 13:30:00,115.34,116.15,115.31,116.04,58739.0,91.0112,91.6504,90.9875,91.5636,58739.0
2018-12-10 14:00:00,116.11,116.25,115.78,116.11,35936.0,91.6188,91.7293,91.3584,91.6188,35936.0
2018-12-10 14:30:00,116.2,116.5,116.09,116.17,15972.0,91.6898,91.9265,91.603,91.6661,15972.0
2018-12-10 15:00:00,116.22,116.41,116.03,116.41,24487.0,91.7056,91.8555,91.5557,91.8555,24487.0
2018-12-10 15:30:00,116.44,116.94,116.34,116.35,106897.0,91.8792,92.2737,91.8003,91.8082,106897.0
2018-12-11 09:30:00,116.8,116.96,115.98,116.46,108976.0,92.1633,92.2895,91.5162,91.895,108976.0
2018-12-11 10:00:00,116.5,117.01,116.43,116.82,63889.0,91.9265,92.329,91.8713,92.179,63889.0
2018-12-11 10:30:00,116.9,117.13,116.64,117.1,56689.0,92.2422,92.4236,92.037,92.4,56689.0
2018-12-11 11:00:00,117.08,117.23,116.8,117.13,28464.0,92.3842,92.5026,92.1633,92.4236,28464.0
2018-12-11 11:30:00,117.11,117.26,116.84,117.19,28083.0,92.4079,92.5262,92.1948,92.471,28083.0
2018-12-11 12:00:00,117.16,117.16,116.73,116.97,27462.0,92.4473,92.4473,92.108,92.2974,27462.0
2018-12-11 12:30:00,116.97,117.19,116.74,117.08,95209.0,92.2974,92.471,92.1159,92.3842,95209.0
2018-12-11 13:00:00,117.08,117.56,117.02,117.29,48225.0,92.3842,92.7629,92.3368,92.5499,48225.0
2018-12-11 13:30:00,117.3,117.43,116.94,117.19,37121.0,92.5578,92.6604,92.2737,92.471,37121.0
2018-12-11 14:00:00,117.19,117.5,117.08,117.37,72115.0,92.471,92.7156,92.3842,92.613,72115.0
2018-12-11 14:30:00,117.41,117.87,117.37,117.52,71414.0,92.6446,93.0076,92.613,92.7314,71414.0
2018-12-11 15:00:00,117.47,117.81,117.31,117.41,60909.0,92.6919,92.9602,92.5657,92.6446,60909.0
2018-12-11 15:30:00,117.41,117.57,116.8,116.82,216489.0,92.6446,92.7708,92.1633,92.179,216489.0
2018-12-12 09:30:00,117.27,117.27,116.55,117.07,52724.0,92.5341,92.5341,91.966,92.3763,52724.0
2018-12-12 10:00:00,117.0,117.67,116.9,117.5,49941.0,92.3211,92.8497,92.2422,92.7156,49941.0
2018-12-12 10:30:00,117.52,117.6,117.06,117.23,52692.0,92.7314,92.7945,92.3684,92.5026,52692.0
2018-12-12 11:00:00,117.27,117.38,116.97,117.04,65341.0,92.5341,92.6209,92.2974,92.3526,65341.0
2018-12-12 11:30:00,117.02,117.06,116.54,116.71,118772.0,92.3368,92.3684,91.9581,92.0922,118772.0
2018-12-12 12:00:00,116.74,116.93,116.31,116.41,53644.0,92.1159,92.2658,91.7766,91.8555,53644.0
2018-12-12 12:30:00,116.41,116.46,115.99,116.05,66356.0,91.8555,91.895,91.5241,91.5714,66356.0
2018-12-12 13:00:00,116.05,116.44,115.95,116.38,50844.0,91.5714,91.8792,91.4925,91.8318,50844.0
2018-12-12 13:30:00,116.34,116.56,116.21,116.48,62304.0,91.8003,91.9739,91.6977,91.9107,62304.0
2018-12-12 14:00:00,116.48,116.59,115.8,115.89,67321.0,91.9107,91.9975,91.3742,91.4452,67321.0
2018-12-12 14:30:00,115.88,115.95,115.6,115.86,101921.0,91.4373,91.4925,91.2164,91.4215,101921.0
2018-12-12 15:00:00,115.82,116.09,115.68,115.93,92679.0,91.39,91.603,91.2795,91.4768,92679.0
2018-12-12 15:30:00,115.96,116.13,114.97,115.6,337998.0,91.5004,91.6346,90.7193,91.2164,337998.0
2018-12-13 09:30:00,114.75,116.49,114.2,116.24,96100.0,91.3384,92.7234,90.9006,92.5244,96100.0
2018-12-13 10:00:00,116.24,116.88,116.06,116.48,37677.0,92.5244,93.0338,92.3811,92.7154,37677.0
2018-12-13 10:30:00,116.43,116.51,115.98,116.25,23054.0,92.6756,92.7393,92.3175,92.5324,23054.0
2018-12-13 11:00:00,116.25,116.51,115.98,116.25,33696.0,92.5324,92.7393,92.3175,92.5324,33696.0
2018-12-13 11:30:00,116.2,116.47,115.98,115.98,17804.0,92.4926,92.7075,92.3175,92.3175,17804.0
2018-12-13 12:00:00,116.0,116.13,115.75,115.85,18001.0,92.3334,92.4369,92.1344,92.214,18001.0
2018-12-13 12:30:00,115.86,116.19,115.83,116.19,19439.0,92.2219,92.4846,92.1981,92.4846,19439.0
2018-12-13 13:00:00,116.16,116.18,115.82,115.99,28780.0,92.4607,92.4767,92.1901,92.3254,28780.0
2018-12-13 13:30:00,116.04,116.2,115.83,115.88,27187.0,92.3652,92.4926,92.1981,92.2379,27187.0
2018-12-13 14:00:00,115.87,115.87,115.34,115.49,27513.0,92.2299,92.2299,91.808,91.9274,27513.0
2018-12-13 14:30:00,115.52,115.71,115.34,115.58,19164.0,91.9513,92.1025,91.808,91.9991,19164.0
2018-12-13 15:00:00,115.58,115.81,115.47,115.61,33739.0,91.9991,92.1821,91.9115,92.0229,33739.0
2018-12-13 15:30:00,115.59,115.65,115.25,115.37,123452.0,92.007,92.0548,91.7364,91.8319,123452.0
2018-12-14 09:30:00,114.94,115.12,112.88,112.96,93473.0,91.4896,91.6329,89.8499,89.9136,93473.0
2018-12-14 10:00:00,112.96,113.53,112.74,113.53,44550.0,89.9136,90.3673,89.7385,90.3673,44550.0
2018-12-14 10:30:00,113.48,113.77,113.37,113.47,41483.0,90.3275,90.5583,90.24,90.3196,41483.0
2018-12-14 11:00:00,113.44,113.66,113.15,113.15,40549.0,90.2957,90.4708,90.0648,90.0648,40549.0
2018-12-14 11:30:00,113.14,113.68,113.14,113.46,27565.0,90.0569,90.4867,90.0569,90.3116,27565.0
2018-12-14 12:00:00,113.5,113.6,113.42,113.6,23710.0,90.3434,90.423,90.2798,90.423,23710.0
2018-12-14 12:30:00,113.62,113.98,113.6,113.9,15482.0,90.439,90.7255,90.423,90.6618,15482.0
2018-12-14 13:00:00,113.9,114.22,113.81,114.15,18129.0,90.6618,90.9165,90.5902,90.8608,18129.0
2018-12-14 13:30:00,114.15,114.4,113.99,114.32,15024.0,90.8608,91.0598,90.7335,90.9961,15024.0
2018-12-14 14:00:00,114.33,114.35,113.99,114.04,24868.0,91.0041,91.02,90.7335,90.7733,24868.0
2018-12-14 14:30:00,114.0,114.13,113.73,113.96,26342.0,90.7414,90.8449,90.5265,90.7096,26342.0
2018-12-14 15:00:00,113.96,114.17,113.82,113.85,33973.0,90.7096,90.8767,90.5981,90.622,33973.0
2018-12-14 15:30:00,113.84,114.4,113.78,114.3,135469.0,90.6141,91.0598,90.5663,90.9802,135469.0
2018-12-17 09:30:00,114.59,114.59,112.44,112.66,69436.0,91.211,91.211,89.4997,89.6748,69436.0
2018-12-17 10:00:00,112.6,112.6,111.44,111.45,36819.0,89.6271,89.6271,88.7037,88.7117,36819.0
2018-12-17 10:30:00,111.49,111.97,111.4,111.64,29483.0,88.7435,89.1256,88.6719,88.8629,29483.0
2018-12-17 11:00:00,111.65,111.71,110.93,110.95,41202.0,88.8709,88.9186,88.2978,88.3137,41202.0
2018-12-17 11:30:00,110.95,111.12,110.69,110.82,48345.0,88.3137,88.449,88.1067,88.2102,48345.0
2018-12-17 12:00:00,110.82,110.92,109.89,109.97,47471.0,88.2102,88.2898,87.47,87.5336,47471.0
2018-12-17 12:30:00,109.91,109.93,108.63,108.65,83062.0,87.4859,87.5018,86.467,86.4829,83062.0
2018-12-17 13:00:00,108.61,109.01,108.57,108.88,99017.0,86.4511,86.7695,86.4193,86.666,99017.0
2018-12-17 13:30:00,108.86,109.12,108.61,108.73,62593.0,86.6501,86.8571,86.4511,86.5466,62593.0
2018-12-17 14:00:00,108.73,108.78,107.8,108.29,130335.0,86.5466,86.5864,85.8064,86.1964,130335.0
2018-12-17 14:30:00,108.3,109.07,108.19,108.82,82738.0,86.2044,86.8173,86.1168,86.6183,82738.0
2018-12-17 15:00:00,108.82,109.07,108.18,108.23,96568.0,86.6183,86.8173,86.1088,86.1486,96568.0
2018-12-17 15:30:00,108.26,108.26,107.06,107.52,308883.0,86.1725,86.1725,85.2173,85.5835,308883.0
2018-12-18 09:30:00,108.07,109.57,108.06,109.2,64522.0,86.0213,87.2152,86.0133,86.9207,64522.0
2018-12-18 10:00:00,109.29,109.4,108.1,108.81,66182.0,86.9924,87.0799,86.0452,86.6103,66182.0
2018-12-18 10:30:00,108.75,108.83,108.3,108.76,60957.0,86.5625,86.6262,86.2044,86.5705,60957.0
2018-12-18 11:00:00,108.77,109.21,108.63,109.19,55104.0,86.5785,86.9287,86.467,86.9128,55104.0
2018-12-18 11:30:00,109.25,109.48,109.06,109.26,55398.0,86.9605,87.1436,86.8093,86.9685,55398.0
2018-12-18 12:00:00,109.33,109.52,109.2,109.27,29064.0,87.0242,87.1754,86.9207,86.9764,29064.0
2018-12-18 12:30:00,109.2,109.29,108.95,109.19,40193.0,86.9207,86.9924,86.7217,86.9128,40193.0
2018-12-18 13:00:00,109.18,109.26,108.88,108.98,86667.0,86.9048,86.9685,86.666,86.7456,86667.0
2018-12-18 13:30:00,108.97,109.22,108.94,109.15,51540.0,86.7377,86.9366,86.7138,86.8809,51540.0
2018-12-18 14:00:00,109.13,109.26,108.99,109.05,52577.0,86.865,86.9685,86.7536,86.8013,52577.0
2018-12-18 14:30:00,109.02,109.21,108.62,108.79,69752.0,86.7775,86.9287,86.4591,86.5944,69752.0
2018-12-18 15:00:00,108.75,109.23,108.61,108.89,99478.0,86.5625,86.9446,86.4511,86.674,99478.0
2018-12-18 15:30:00,108.9,109.49,108.89,109.01,233885.0,86.6819,87.1516,86.674,86.7695,233885.0
2018-12-19 09:30:00,109.48,109.48,108.53,109.43,57926.0,87.1436,87.1436,86.3874,87.1038,57926.0
2018-12-19 10:00:00,109.51,109.61,109.11,109.5,25889.0,87.1675,87.2471,86.8491,87.1595,25889.0
2018-12-19 10:30:00,109.46,109.71,109.29,109.71,29282.0,87.1277,87.3267,86.9924,87.3267,29282.0
2018-12-19 11:00:00,109.72,110.14,109.48,110.14,64540.0,87.3346,87.6689,87.1436,87.6689,64540.0
2018-12-19 11:30:00,110.06,110.06,109.54,109.82,23237.0,87.6053,87.6053,87.1914,87.4142,23237.0
2018-12-19 12:00:00,109.88,110.18,109.83,110.04,37041.0,87.462,87.7008,87.4222,87.5894,37041.0
2018-12-19 12:30:00,110.05,110.26,109.8,110.07,25952.0,87.5973,87.7645,87.3983,87.6132,25952.0
2018-12-19 13:00:00,110.09,110.09,109.78,109.93,39413.0,87.6292,87.6292,87.3824,87.5018,39413.0
2018-12-19 13:30:00,109.96,110.28,109.82,110.08,48865.0,87.5257,87.7804,87.4142,87.6212,48865.0
2018-12-19 14:00:00,110.5,110.51,109.19,109.66,54194.0,87.9555,87.9635,86.9128,87.2869,54194.0
2018-12-19 14:30:00,109.53,109.73,108.79,109.01,73000.0,87.1834,87.3426,86.5944,86.7695,73000.0
2018-12-19 15:00:00,108.94,109.01,108.08,108.5,71436.0,86.7138,86.7695,86.0292,86.3635,71436.0
2018-12-19 15:30:00,108.48,108.99,108.17,108.52,112757.0,86.3476,86.7536,86.1009,86.3795,112757.0
2018-12-20 09:30:00,108.26,108.83,107.07,107.77,58228.0,86.1725,86.6262,85.2253,85.7825,58228.0
2018-12-20 10:00:00,107.72,108.27,107.44,107.62,51216.0,85.7427,86.1805,85.5198,85.6631,51216.0
2018-12-20 10:30:00,107.62,108.12,107.49,107.71,23457.0,85.6631,86.0611,85.5596,85.7347,23457.0
2018-12-20 11:00:00,107.65,108.15,107.65,107.99,56135.0,85.687,86.085,85.687,85.9576,56135.0
2018-12-20 11:30:00,107.91,108.14,107.54,107.73,59278.0,85.8939,86.077,85.5994,85.7506,59278.0
2018-12-20 12:00:00,107.8,107.94,107.52,107.82,27110.0,85.8064,85.9178,85.5835,85.8223,27110.0
2018-12-20 12:30:00,107.81,107.86,107.16,107.39,54342.0,85.8143,85.8541,85.2969,85.48,54342.0
2018-12-20 13:00:00,107.39,107.57,107.15,107.41,61403.0,85.48,85.6233,85.289,85.4959,61403.0
2018-12-20 13:30:00,107.44,107.49,106.65,106.72,72051.0,85.5198,85.5596,84.891,84.9467,72051.0
2018-12-20 14:00:00,106.64,106.69,105.47,106.14,81088.0,84.883,84.9228,83.9517,84.485,81088.0
2018-12-20 14:30:00,106.23,107.38,106.17,106.56,94659.0,84.5567,85.4721,84.5089,84.8194,94659.0
2018-12-20 15:00:00,106.66,106.71,106.04,106.09,217279.0,84.8989,84.9387,84.4054,84.4452,217279.0
2018-12-20 15:30:00,106.12,106.44,105.45,106.02,295563.0,84.4691,84.7238,83.9358,84.3895,295563.0
2018-12-21 09:30:00,106.1,108.46,105.9,107.77,317765.0,84.4532,86.3317,84.294,85.7825,317765.0
2018-12-21 10:00:00,107.75,109.18,107.59,108.19,33864.0,85.7666,86.9048,85.6392,86.1168,33864.0
2018-12-21 10:30:00,108.25,108.33,107.9,108.15,33617.0,86.1646,86.2282,85.886,86.085,33617.0
2018-12-21 11:00:00,108.14,108.14,107.37,107.83,39026.0,86.077,86.077,85.4641,85.8302,39026.0
2018-12-21 11:30:00,107.75,107.81,107.06,107.18,16705.0,85.7666,85.8143,85.2173,85.3129,16705.0
2018-12-21 12:00:00,107.09,107.49,106.66,106.7,24409.0,85.2412,85.5596,84.8989,84.9308,24409.0
2018-12-21 12:30:00,106.55,107.3,106.35,106.76,40210.0,84.8114,85.4084,84.6522,84.9785,40210.0
2018-12-21 13:00:00,106.69,106.98,106.49,106.85,27129.0,84.9228,85.1537,84.7636,85.0502,27129.0
2018-12-21 13:30:00,106.9,107.13,106.67,106.84,35853.0,85.09,85.2731,84.9069,85.0422,35853.0
2018-12-21 14:00:00,106.79,107.03,106.57,106.76,45645.0,85.0024,85.1935,84.8273,84.9785,45645.0
2018-12-21 14:30:00,106.74,107.13,106.68,107.01,102206.0,84.9626,85.2731,84.9149,85.1775,102206.0
2018-12-21 15:00:00,107.07,107.15,106.49,106.59,183144.0,85.2253,85.289,84.7636,84.8432,183144.0
2018-12-21 15:30:00,106.59,106.76,105.22,106.1,568733.0,84.8432,84.9785,83.7527,84.4532,568733.0
2018-12-24 09:30:00,105.76,105.76,104.06,104.06,67109.0,84.1826,84.1826,82.8294,82.8294,67109.0
2018-12-24 10:00:00,104.06,104.1,102.14,102.7,115583.0,82.8294,82.8612,81.3011,81.7469,115583.0
2018-12-24 10:30:00,102.7,103.68,102.59,102.63,109314.0,81.7469,82.5269,81.6593,81.6912,109314.0
2018-12-24 11:00:00,102.58,102.65,101.72,102.1,97549.0,81.6514,81.7071,80.9668,81.2693,97549.0
2018-12-24 11:30:00,102.1,102.5,101.53,101.68,132559.0,81.2693,81.5877,80.8156,80.935,132559.0
2018-12-24 12:00:00,101.71,102.07,101.67,101.89,259173.0,80.9589,81.2454,80.927,81.1021,259173.0
2018-12-24 12:30:00,101.96,103.0,101.74,102.31,298642.0,81.1579,81.9857,80.9827,81.4364,298642.0
2018-12-26 09:30:00,102.61,103.96,102.61,102.82,62806.0,81.6752,82.7498,81.6752,81.8424,62806.0
2018-12-26 10:00:00,102.9,102.96,101.93,101.99,50679.0,81.9061,81.9538,81.134,81.1817,50679.0
2018-12-26 10:30:00,102.03,102.34,100.57,100.89,66262.0,81.2136,81.4603,80.0514,80.3062,66262.0
2018-12-26 11:00:00,100.92,101.23,100.72,101.15,54734.0,80.33,80.5768,80.1708,80.5131,54734.0
2018-12-26 11:30:00,101.16,101.98,101.03,101.96,56363.0,80.5211,81.1738,80.4176,81.1579,56363.0
2018-12-26 12:00:00,101.99,102.77,101.86,102.4,89964.0,81.1817,81.8026,81.0783,81.5081,89964.0
2018-12-26 12:30:00,102.43,102.53,102.0,102.38,104300.0,81.532,81.6116,81.1897,81.4922,104300.0
2018-12-26 13:00:00,102.41,102.87,101.99,102.79,129950.0,81.516,81.8822,81.1817,81.8185,129950.0
2018-12-26 13:30:00,102.83,103.27,102.7,103.2,77498.0,81.8504,82.2006,81.7469,82.1449,77498.0
2018-12-26 14:00:00,103.17,103.17,102.38,102.59,113911.0,82.121,82.121,81.4922,81.6593,113911.0
2018-12-26 14:30:00,102.55,103.05,102.55,103.05,82756.0,81.6275,82.0255,81.6275,82.0255,82756.0
2018-12-26 15:00:00,102.98,103.44,102.84,103.39,86056.0,81.9698,82.3359,81.8583,82.2961,86056.0
2018-12-26 15:30:00,103.35,104.73,103.35,104.67,204665.0,82.2643,83.3627,82.2643,83.315,204665.0
2018-12-27 09:30:00,104.03,104.54,102.17,103.01,89959.0,82.8055,83.2115,81.325,81.9936,89959.0
2018-12-27 10:00:00,103.1,103.39,102.57,103.14,111664.0,82.0653,82.2961,81.6434,82.0971,111664.0
2018-12-27 10:30:00,103.08,103.95,102.89,103.86,94306.0,82.0493,82.7418,81.8981,82.6702,94306.0
2018-12-27 11:00:00,103.81,103.92,103.1,103.57,119880.0,82.6304,82.718,82.0653,82.4394,119880.0
2018-12-27 11:30:00,103.62,103.91,103.28,103.69,40316.0,82.4792,82.71,82.2085,82.5349,40316.0
2018-12-27 12:00:00,103.62,103.67,102.76,102.93,27957.0,82.4792,82.519,81.7946,81.93,27957.0
2018-12-27 12:30:00,102.87,103.12,102.61,103.09,23416.0,81.8822,82.0812,81.6752,82.0573,23416.0
2018-12-27 13:00:00,103.01,103.25,102.95,103.06,63085.0,81.9936,82.1847,81.9459,82.0334,63085.0
2018-12-27 13:30:00,103.03,103.12,102.65,103.06,246407.0,82.0095,82.0812,81.7071,82.0334,246407.0
2018-12-27 14:00:00,103.05,103.08,101.82,102.27,100561.0,82.0255,82.0493,81.0464,81.4046,100561.0
2018-12-27 14:30:00,102.28,103.21,102.12,102.95,181940.0,81.4126,82.1528,81.2852,81.9459,181940.0
2018-12-27 15:00:00,102.9,103.91,102.36,103.82,88667.0,81.9061,82.71,81.4762,82.6384,88667.0
2018-12-27 15:30:00,103.75,105.05,103.66,104.79,180188.0,82.5827,83.6174,82.511,83.4105,180188.0
2018-12-28 09:30:00,105.75,107.22,105.42,107.18,58666.0,84.1746,85.3447,83.9119,85.3129,58666.0
2018-12-28 10:00:00,107.16,107.34,106.57,107.07,88872.0,85.2969,85.4402,84.8273,85.2253,88872.0
2018-12-28 10:30:00,107.07,107.11,105.46,106.13,117906.0,85.2253,85.2571,83.9438,84.4771,117906.0
2018-12-28 11:00:00,106.15,106.32,105.42,105.57,91242.0,84.493,84.6283,83.9119,84.0313,91242.0
2018-12-28 11:30:00,105.57,106.09,105.5,106.02,52881.0,84.0313,84.4452,83.9756,84.3895,52881.0
2018-12-28 12:00:00,106.01,106.32,105.71,106.28,54019.0,84.3816,84.6283,84.1428,84.5965,54019.0
2018-12-28 12:30:00,106.33,106.48,106.09,106.23,62412.0,84.6363,84.7557,84.4452,84.5567,62412.0
2018-12-28 13:00:00,106.2,106.31,105.84,106.04,26902.0,84.5328,84.6204,84.2462,84.4054,26902.0
2018-12-28 13:30:00,106.0,106.21,105.87,106.08,33584.0,84.3736,84.5408,84.2701,84.4373,33584.0
2018-12-28 14:00:00,106.12,107.05,106.08,106.49,29023.0,84.4691,85.2094,84.4373,84.7636,29023.0
2018-12-28 14:30:00,106.5,107.08,106.28,106.98,32566.0,84.7716,85.2333,84.5965,85.1537,32566.0
2018-12-28 15:00:00,107.01,107.02,105.62,105.84,80096.0,85.1775,85.1855,84.0711,84.2462,80096.0
2018-12-28 15:30:00,105.84,106.21,105.37,106.06,269985.0,84.2462,84.5408,83.8721,84.4214,269985.0
2018-12-31 09:30:00,106.51,106.91,105.41,106.3,30566.0,84.7796,85.0979,83.904,84.6124,30566.0
2018-12-31 10:00:00,106.23,106.55,105.93,106.04,31976.0,84.5567,84.8114,84.3179,84.4054,31976.0
2018-12-31 10:30:00,106.0,106.23,105.3,105.54,57532.0,84.3736,84.5567,83.8164,84.0075,57532.0
2018-12-31 11:00:00,105.58,105.75,104.93,105.08,36098.0,84.0393,84.1746,83.5219,83.6413,36098.0
2018-12-31 11:30:00,105.1,105.66,104.78,105.66,27146.0,83.6572,84.103,83.4025,84.103,27146.0
2018-12-31 12:00:00,105.55,105.97,105.16,105.97,30791.0,84.0154,84.3497,83.705,84.3497,30791.0
2018-12-31 12:30:00,105.93,106.8,105.81,106.78,37211.0,84.3179,85.0104,84.2224,84.9945,37211.0
2018-12-31 13:00:00,106.76,106.78,106.23,106.6,32486.0,84.9785,84.9945,84.5567,84.8512,32486.0
2018-12-31 13:30:00,106.55,106.61,106.15,106.27,38482.0,84.8114,84.8591,84.493,84.5885,38482.0
2018-12-31 14:00:00,106.21,106.32,105.72,105.74,39833.0,84.5408,84.6283,84.1507,84.1666,39833.0
2018-12-31 14:30:00,105.81,105.95,105.44,105.62,26501.0,84.2224,84.3338,83.9279,84.0711,26501.0
2018-12-31 15:00:00,105.63,105.88,105.47,105.8,61202.0,84.0791,84.2781,83.9517,84.2144,61202.0
2018-12-31 15:30:00,105.8,106.56,105.78,106.56,234829.0,84.2144,84.8194,84.1985,84.8194,234829.0
2019-01-02 09:30:00,105.64,105.64,103.46,103.77,105585.0,84.0871,84.0871,82.3518,82.5986,105585.0
2019-01-02 10:00:00,103.84,104.82,103.33,103.34,56799.0,82.6543,83.4343,82.2483,82.2563,56799.0
2019-01-02 10:30:00,103.36,103.93,103.19,103.8,70931.0,82.2722,82.7259,82.1369,82.6225,70931.0
2019-01-02 11:00:00,103.87,104.2,103.75,104.0,52781.0,82.6782,82.9408,82.5827,82.7816,52781.0
2019-01-02 11:30:00,104.0,104.66,103.96,104.04,22881.0,82.7816,83.307,82.7498,82.8135,22881.0
2019-01-02 12:00:00,104.02,104.15,103.66,103.66,40387.0,82.7976,82.901,82.511,82.511,40387.0
2019-01-02 12:30:00,103.66,103.82,103.54,103.7,25382.0,82.511,82.6384,82.4155,82.5429,25382.0
2019-01-02 13:00:00,103.68,103.97,103.55,103.82,60741.0,82.5269,82.7578,82.4235,82.6384,60741.0
2019-01-02 13:30:00,103.85,103.88,103.28,103.33,43068.0,82.6623,82.6861,82.2085,82.2483,43068.0
2019-01-02 14:00:00,103.31,103.48,103.14,103.28,92497.0,82.2324,82.3677,82.0971,82.2085,92497.0
2019-01-02 14:30:00,103.31,104.05,103.3,103.7,52023.0,82.2324,82.8214,82.2245,82.5429,52023.0
2019-01-02 15:00:00,103.66,103.88,103.36,103.5,78918.0,82.511,82.6861,82.2722,82.3837,78918.0
2019-01-02 15:30:00,103.5,103.5,102.45,103.25,239183.0,82.3837,82.3837,81.5479,82.1847,239183.0
2019-01-03 09:30:00,103.0,104.61,102.95,103.9,67590.0,81.9857,83.2672,81.9459,82.7021,67590.0
2019-01-03 10:00:00,103.77,104.39,103.48,104.26,75222.0,82.5986,83.0921,82.3677,82.9886,75222.0
2019-01-03 10:30:00,104.25,104.76,104.1,104.35,51123.0,82.9806,83.3866,82.8612,83.0602,51123.0
2019-01-03 11:00:00,104.32,104.8,104.19,104.5,37810.0,83.0364,83.4184,82.9329,83.1796,37810.0
2019-01-03 11:30:00,104.54,105.68,104.41,105.11,74387.0,83.2115,84.1189,83.108,83.6652,74387.0
2019-01-03 12:00:00,105.06,105.24,104.72,105.0,38835.0,83.6254,83.7687,83.3548,83.5776,38835.0
2019-01-03 12:30:00,104.97,105.04,104.39,104.65,37707.0,83.5537,83.6095,83.0921,83.299,37707.0
2019-01-03 13:00:00,104.72,104.73,103.65,103.99,59228.0,83.3548,83.3627,82.5031,82.7737,59228.0
2019-01-03 13:30:00,103.97,104.41,103.96,104.29,49581.0,82.7578,83.108,82.7498,83.0125,49581.0
2019-01-03 14:00:00,104.27,104.65,104.18,104.57,41856.0,82.9966,83.299,82.9249,83.2354,41856.0
2019-01-03 14:30:00,104.62,104.63,103.88,104.07,68072.0,83.2752,83.2831,82.6861,82.8374,68072.0
2019-01-03 15:00:00,104.06,104.06,102.96,103.11,97582.0,82.8294,82.8294,81.9538,82.0732,97582.0
2019-01-03 15:30:00,103.11,103.29,102.48,102.68,356496.0,82.0732,82.2165,81.5718,81.731,356496.0
2019-01-04 09:30:00,102.91,103.88,102.85,103.7,176660.0,81.914,82.6861,81.8663,82.5429,176660.0
2019-01-04 10:00:00,103.8,104.81,103.79,104.75,40947.0,82.6225,83.4264,82.6145,83.3786,40947.0
2019-01-04 10:30:00,104.83,105.12,104.6,104.95,28259.0,83.4423,83.6731,83.2592,83.5378,28259.0
2019-01-04 11:00:00,105.0,105.33,104.27,104.27,53665.0,83.5776,83.8403,82.9966,82.9966,53665.0
2019-01-04 11:30:00,104.18,105.2,104.12,104.76,66930.0,82.9249,83.7368,82.8772,83.3866,66930.0
2019-01-04 12:00:00,104.73,105.12,104.41,105.04,42311.0,83.3627,83.6731,83.108,83.6095,42311.0
2019-01-04 12:30:00,105.01,105.27,104.72,105.05,70901.0,83.5856,83.7925,83.3548,83.6174,70901.0
2019-01-04 13:00:00,105.07,105.21,104.64,104.69,74695.0,83.6333,83.7448,83.2911,83.3309,74695.0
2019-01-04 13:30:00,104.7,104.96,104.43,104.58,147288.0,83.3388,83.5458,83.1239,83.2433,147288.0
2019-01-04 14:00:00,104.62,104.87,104.5,104.75,37483.0,83.2752,83.4741,83.1796,83.3786,37483.0
2019-01-04 14:30:00,104.74,105.11,104.64,104.91,64748.0,83.3707,83.6652,83.2911,83.506,64748.0
2019-01-04 15:00:00,104.91,105.22,104.77,104.81,77480.0,83.506,83.7527,83.3946,83.4264,77480.0
2019-01-04 15:30:00,104.78,104.96,104.68,104.8,219632.0,83.4025,83.5458,83.3229,83.4184,219632.0
2019-01-07 09:30:00,105.16,105.92,104.98,105.45,79008.0,83.705,84.3099,83.5617,83.9358,79008.0
2019-01-07 10:00:00,105.4,106.4,105.21,106.4,109415.0,83.896,84.692,83.7448,84.692,109415.0
2019-01-07 10:30:00,106.33,106.58,105.94,106.26,42882.0,84.6363,84.8353,84.3258,84.5806,42882.0
2019-01-07 11:00:00,106.29,106.65,105.95,106.65,36885.0,84.6044,84.891,84.3338,84.891,36885.0
2019-01-07 11:30:00,106.65,107.05,106.5,106.89,47162.0,84.891,85.2094,84.7716,85.082,47162.0
2019-01-07 12:00:00,106.87,106.87,106.36,106.65,33966.0,85.0661,85.0661,84.6602,84.891,33966.0
2019-01-07 12:30:00,106.62,106.84,106.44,106.8,60868.0,84.8671,85.0422,84.7238,85.0104,60868.0
2019-01-07 13:00:00,106.79,107.0,106.63,106.95,42956.0,85.0024,85.1696,84.8751,85.1298,42956.0
2019-01-07 13:30:00,106.95,106.98,106.69,106.72,39503.0,85.1298,85.1537,84.9228,84.9467,39503.0
2019-01-07 14:00:00,106.71,106.9,106.6,106.7,75535.0,84.9387,85.09,84.8512,84.9308,75535.0
2019-01-07 14:30:00,106.65,106.79,106.3,106.52,54417.0,84.891,85.0024,84.6124,84.7875,54417.0
2019-01-07 15:00:00,106.51,106.92,106.49,106.88,87405.0,84.7796,85.1059,84.7636,85.0741,87405.0
2019-01-07 15:30:00,106.9,106.99,106.09,106.21,261707.0,85.09,85.1616,84.4452,84.5408,261707.0
2019-01-08 09:30:00,105.9,106.95,105.9,106.87,72797.0,84.294,85.1298,84.294,85.0661,72797.0
2019-01-08 10:00:00,107.01,107.75,106.96,107.43,78109.0,85.1775,85.7666,85.1377,85.5119,78109.0
2019-01-08 10:30:00,107.38,107.38,106.41,106.78,41007.0,85.4721,85.4721,84.7,84.9945,41007.0
2019-01-08 11:00:00,106.78,106.83,106.48,106.49,39013.0,84.9945,85.0343,84.7557,84.7636,39013.0
2019-01-08 11:30:00,106.46,106.63,106.19,106.37,29769.0,84.7398,84.8751,84.5248,84.6681,29769.0
2019-01-08 12:00:00,106.36,106.5,106.05,106.4,29682.0,84.6602,84.7716,84.4134,84.692,29682.0
2019-01-08 12:30:00,106.46,106.5,106.09,106.36,33275.0,84.7398,84.7716,84.4452,84.6602,33275.0
2019-01-08 13:00:00,106.33,106.78,106.25,106.72,25625.0,84.6363,84.9945,84.5726,84.9467,25625.0
2019-01-08 13:30:00,106.7,107.15,106.67,106.92,50229.0,84.9308,85.289,84.9069,85.1059,50229.0
2019-01-08 14:00:00,106.88,107.11,106.86,106.93,40428.0,85.0741,85.2571,85.0581,85.1139,40428.0
2019-01-08 14:30:00,106.91,107.35,106.86,107.34,29293.0,85.0979,85.4482,85.0581,85.4402,29293.0
2019-01-08 15:00:00,107.35,107.63,107.27,107.57,43805.0,85.4482,85.671,85.3845,85.6233,43805.0
2019-01-08 15:30:00,107.58,107.69,107.21,107.34,176267.0,85.6312,85.7188,85.3367,85.4402,176267.0
2019-01-09 09:30:00,106.0,106.45,101.31,102.97,395825.0,84.3736,84.7318,80.6405,81.9618,395825.0
2019-01-09 10:00:00,103.04,103.82,102.77,102.79,241884.0,82.0175,82.6384,81.8026,81.8185,241884.0
2019-01-09 10:30:00,102.8,103.07,100.97,101.3,277321.0,81.8265,82.0414,80.3698,80.6325,277321.0
2019-01-09 11:00:00,101.27,101.65,100.75,101.21,179412.0,80.6086,80.9111,80.1947,80.5609,179412.0
2019-01-09 11:30:00,101.18,101.18,100.26,100.31,123944.0,80.537,80.537,79.8047,79.8445,123944.0
2019-01-09 12:00:00,100.31,101.5,100.05,101.5,192967.0,79.8445,80.7917,79.6375,80.7917,192967.0
2019-01-09 12:30:00,101.47,101.6,101.05,101.11,95897.0,80.7678,80.8713,80.4335,80.4813,95897.0
2019-01-09 13:00:00,101.11,101.51,100.84,101.43,66254.0,80.4813,80.7997,80.2664,80.736,66254.0
2019-01-09 13:30:00,101.39,101.78,101.15,101.66,50856.0,80.7041,81.0146,80.5131,80.9191,50856.0
2019-01-09 14:00:00,101.63,102.12,101.47,101.47,84305.0,80.8952,81.2852,80.7678,80.7678,84305.0
2019-01-09 14:30:00,101.47,101.81,101.44,101.62,69766.0,80.7678,81.0385,80.7439,80.8872,69766.0
2019-01-09 15:00:00,101.62,102.04,101.57,101.62,134254.0,80.8872,81.2215,80.8474,80.8872,134254.0
2019-01-09 15:30:00,101.62,101.99,101.54,101.83,287817.0,80.8872,81.1817,80.8235,81.0544,287817.0
2019-01-10 09:30:00,101.85,103.11,101.57,102.87,172598.0,81.0703,82.0732,80.8474,81.8822,172598.0
2019-01-10 10:00:00,102.9,103.39,102.84,102.95,167937.0,81.9061,82.2961,81.8583,81.9459,167937.0
2019-01-10 10:30:00,102.94,104.07,102.91,104.07,87359.0,81.9379,82.8374,81.914,82.8374,87359.0
2019-01-10 11:00:00,104.11,105.08,103.93,104.78,105178.0,82.8692,83.6413,82.7259,83.4025,105178.0
2019-01-10 11:30:00,104.73,104.95,104.3,104.46,57881.0,83.3627,83.5378,83.0204,83.1478,57881.0
2019-01-10 12:00:00,104.47,105.27,104.29,105.11,73104.0,83.1558,83.7925,83.0125,83.6652,73104.0
2019-01-10 12:30:00,105.16,105.2,104.51,104.52,71878.0,83.705,83.7368,83.1876,83.1956,71878.0
2019-01-10 13:00:00,104.56,104.82,104.25,104.68,49623.0,83.2274,83.4343,82.9806,83.3229,49623.0
2019-01-10 13:30:00,104.71,104.84,104.29,104.64,46006.0,83.3468,83.4503,83.0125,83.2911,46006.0
2019-01-10 14:00:00,104.69,105.14,104.6,105.04,98651.0,83.3309,83.6891,83.2592,83.6095,98651.0
2019-01-10 14:30:00,105.02,105.04,104.59,104.98,100584.0,83.5935,83.6095,83.2513,83.5617,100584.0
2019-01-10 15:00:00,104.98,105.04,104.7,105.02,124088.0,83.5617,83.6095,83.3388,83.5935,124088.0
2019-01-10 15:30:00,105.03,105.3,104.78,105.1,269314.0,83.6015,83.8164,83.4025,83.6572,269314.0
2019-01-11 09:30:00,104.92,105.37,104.39,104.97,37634.0,83.5139,83.8721,83.0921,83.5537,37634.0
2019-01-11 10:00:00,104.99,105.76,104.84,105.68,29205.0,83.5697,84.1826,83.4503,84.1189,29205.0
2019-01-11 10:30:00,105.61,105.62,105.12,105.35,38202.0,84.0632,84.0711,83.6731,83.8562,38202.0
2019-01-11 11:00:00,105.34,105.97,105.25,105.96,50222.0,83.8483,84.3497,83.7766,84.3418,50222.0
2019-01-11 11:30:00,105.98,106.04,105.42,105.99,68643.0,84.3577,84.4054,83.9119,84.3656,68643.0
2019-01-11 12:00:00,105.99,106.21,105.93,105.99,31935.0,84.3656,84.5408,84.3179,84.3656,31935.0
2019-01-11 12:30:00,105.95,106.09,105.81,106.03,35263.0,84.3338,84.4452,84.2224,84.3975,35263.0
2019-01-11 13:00:00,106.03,106.26,105.91,105.96,40351.0,84.3975,84.5806,84.302,84.3418,40351.0
2019-01-11 13:30:00,105.95,106.29,105.94,106.23,43902.0,84.3338,84.6044,84.3258,84.5567,43902.0
2019-01-11 14:00:00,106.25,106.42,106.04,106.42,38874.0,84.5726,84.7079,84.4054,84.7079,38874.0
2019-01-11 14:30:00,106.4,106.63,106.36,106.52,57536.0,84.692,84.8751,84.6602,84.7875,57536.0
2019-01-11 15:00:00,106.51,106.63,106.2,106.21,61637.0,84.7796,84.8751,84.5328,84.5408,61637.0
2019-01-11 15:30:00,106.23,106.7,106.17,106.63,197802.0,84.5567,84.9308,84.5089,84.8751,197802.0
2019-01-14 09:30:00,106.28,106.63,105.55,106.27,143825.0,84.5965,84.8751,84.0154,84.5885,143825.0
2019-01-14 10:00:00,106.29,106.82,106.29,106.44,77943.0,84.6044,85.0263,84.6044,84.7238,77943.0
2019-01-14 10:30:00,106.48,106.83,106.43,106.61,58574.0,84.7557,85.0343,84.7159,84.8591,58574.0
2019-01-14 11:00:00,106.64,106.71,106.37,106.41,41079.0,84.883,84.9387,84.6681,84.7,41079.0
2019-01-14 11:30:00,106.37,106.57,106.22,106.52,27681.0,84.6681,84.8273,84.5487,84.7875,27681.0
2019-01-14 12:00:00,106.56,106.59,106.37,106.49,33234.0,84.8194,84.8432,84.6681,84.7636,33234.0
2019-01-14 12:30:00,106.46,106.58,106.26,106.4,45002.0,84.7398,84.8353,84.5806,84.692,45002.0
2019-01-14 13:00:00,106.42,106.52,106.36,106.42,63341.0,84.7079,84.7875,84.6602,84.7079,63341.0
2019-01-14 13:30:00,106.44,106.82,106.44,106.74,41387.0,84.7238,85.0263,84.7238,84.9626,41387.0
2019-01-14 14:00:00,106.75,106.9,106.64,106.64,35121.0,84.9706,85.09,84.883,84.883,35121.0
2019-01-14 14:30:00,106.64,106.76,106.47,106.73,23446.0,84.883,84.9785,84.7477,84.9547,23446.0
2019-01-14 15:00:00,106.7,106.78,106.52,106.52,44038.0,84.9308,84.9945,84.7875,84.7875,44038.0
2019-01-14 15:30:00,106.52,106.62,106.35,106.48,126227.0,84.7875,84.8671,84.6522,84.7557,126227.0
2019-01-15 09:30:00,106.59,107.71,106.53,107.31,52082.0,84.8432,85.7347,84.7955,85.4163,52082.0
2019-01-15 10:00:00,107.33,108.27,107.33,107.53,97028.0,85.4323,86.1805,85.4323,85.5914,97028.0
2019-01-15 10:30:00,107.53,107.72,107.45,107.58,38110.0,85.5914,85.7427,85.5278,85.6312,38110.0
2019-01-15 11:00:00,107.63,107.75,107.38,107.59,98221.0,85.671,85.7666,85.4721,85.6392,98221.0
2019-01-15 11:30:00,107.59,107.6,107.33,107.44,26964.0,85.6392,85.6472,85.4323,85.5198,26964.0
2019-01-15 12:00:00,107.4,107.58,107.34,107.34,18583.0,85.488,85.6312,85.4402,85.4402,18583.0
2019-01-15 12:30:00,107.38,107.39,107.04,107.07,49189.0,85.4721,85.48,85.2014,85.2253,49189.0
2019-01-15 13:00:00,107.13,107.27,107.0,107.27,19771.0,85.2731,85.3845,85.1696,85.3845,19771.0
2019-01-15 13:30:00,107.29,107.38,107.19,107.28,34223.0,85.4004,85.4721,85.3208,85.3925,34223.0
2019-01-15 14:00:00,107.28,107.37,106.94,106.94,43064.0,85.3925,85.4641,85.1218,85.1218,43064.0
2019-01-15 14:30:00,106.89,107.01,106.74,106.91,17548.0,85.082,85.1775,84.9626,85.0979,17548.0
2019-01-15 15:00:00,106.92,107.0,106.63,106.77,74434.0,85.1059,85.1696,84.8751,84.9865,74434.0
2019-01-15 15:30:00,106.78,107.34,106.78,107.28,189564.0,84.9945,85.4402,84.9945,85.3925,189564.0
2019-01-16 09:30:00,107.18,107.86,106.77,106.95,46748.0,85.3129,85.8541,84.9865,85.1298,46748.0
2019-01-16 10:00:00,107.05,107.21,106.67,106.85,63323.0,85.2094,85.3367,84.9069,85.0502,63323.0
2019-01-16 10:30:00,106.96,107.01,106.71,106.81,42547.0,85.1377,85.1775,84.9387,85.0183,42547.0
2019-01-16 11:00:00,106.78,106.88,106.61,106.7,51012.0,84.9945,85.0741,84.8591,84.9308,51012.0
2019-01-16 11:30:00,106.75,106.8,106.63,106.78,43722.0,84.9706,85.0104,84.8751,84.9945,43722.0
2019-01-16 12:00:00,106.77,106.79,106.65,106.7,44486.0,84.9865,85.0024,84.891,84.9308,44486.0
2019-01-16 12:30:00,106.7,106.75,106.53,106.6,28130.0,84.9308,84.9706,84.7955,84.8512,28130.0
2019-01-16 13:00:00,106.58,106.67,106.5,106.66,30705.0,84.8353,84.9069,84.7716,84.8989,30705.0
2019-01-16 13:30:00,106.7,106.75,106.58,106.62,50078.0,84.9308,84.9706,84.8353,84.8671,50078.0
2019-01-16 14:00:00,106.66,107.5,106.66,107.31,33046.0,84.8989,85.5676,84.8989,85.4163,33046.0
2019-01-16 14:30:00,107.32,107.42,106.91,106.96,32664.0,85.4243,85.5039,85.0979,85.1377,32664.0
2019-01-16 15:00:00,106.98,107.1,106.76,107.05,45780.0,85.1537,85.2492,84.9785,85.2094,45780.0
2019-01-16 15:30:00,107.04,107.04,106.61,106.93,149827.0,85.2014,85.2014,84.8591,85.1139,149827.0
2019-01-17 09:30:00,106.53,107.44,106.24,106.35,46205.0,84.7955,85.5198,84.5646,84.6522,46205.0
2019-01-17 10:00:00,106.36,106.47,106.23,106.46,45503.0,84.6602,84.7477,84.5567,84.7398,45503.0
2019-01-17 10:30:00,106.49,106.56,106.28,106.52,36323.0,84.7636,84.8194,84.5965,84.7875,36323.0
2019-01-17 11:00:00,106.53,106.72,106.45,106.5,38019.0,84.7955,84.9467,84.7318,84.7716,38019.0
2019-01-17 11:30:00,106.48,106.54,106.36,106.43,11993.0,84.7557,84.8034,84.6602,84.7159,11993.0
2019-01-17 12:00:00,106.5,106.55,106.45,106.55,20621.0,84.7716,84.8114,84.7318,84.8114,20621.0
2019-01-17 12:30:00,106.54,106.6,106.48,106.52,17080.0,84.8034,84.8512,84.7557,84.7875,17080.0
2019-01-17 13:00:00,106.53,106.6,106.5,106.55,17588.0,84.7955,84.8512,84.7716,84.8114,17588.0
2019-01-17 13:30:00,106.58,106.65,106.49,106.62,23335.0,84.8353,84.891,84.7636,84.8671,23335.0
2019-01-17 14:00:00,106.62,106.67,106.43,106.46,41115.0,84.8671,84.9069,84.7159,84.7398,41115.0
2019-01-17 14:30:00,106.5,107.0,106.46,106.58,35241.0,84.7716,85.1696,84.7398,84.8353,35241.0
2019-01-17 15:00:00,106.61,106.72,106.4,106.55,53955.0,84.8591,84.9467,84.692,84.8114,53955.0
2019-01-17 15:30:00,106.56,106.69,106.45,106.64,165260.0,84.8194,84.9228,84.7318,84.883,165260.0
2019-01-18 09:30:00,106.9,107.22,106.32,106.32,136699.0,85.09,85.3447,84.6283,84.6283,136699.0
2019-01-18 10:00:00,106.31,106.36,105.43,105.63,65461.0,84.6204,84.6602,83.9199,84.0791,65461.0
2019-01-18 10:30:00,105.56,105.85,105.22,105.66,71908.0,84.0234,84.2542,83.7527,84.103,71908.0
2019-01-18 11:00:00,105.64,105.78,105.38,105.74,54596.0,84.0871,84.1985,83.8801,84.1666,54596.0
2019-01-18 11:30:00,105.7,105.97,105.61,105.95,23297.0,84.1348,84.3497,84.0632,84.3338,23297.0
2019-01-18 12:00:00,105.97,106.51,105.91,106.43,40719.0,84.3497,84.7796,84.302,84.7159,40719.0
2019-01-18 12:30:00,106.41,106.43,106.05,106.29,77655.0,84.7,84.7159,84.4134,84.6044,77655.0
2019-01-18 13:00:00,106.26,106.37,106.16,106.24,16879.0,84.5806,84.6681,84.501,84.5646,16879.0
2019-01-18 13:30:00,106.23,106.32,106.12,106.13,18257.0,84.5567,84.6283,84.4691,84.4771,18257.0
2019-01-18 14:00:00,106.13,106.26,106.1,106.16,93008.0,84.4771,84.5806,84.4532,84.501,93008.0
2019-01-18 14:30:00,106.16,106.87,106.16,106.78,54323.0,84.501,85.0661,84.501,84.9945,54323.0
2019-01-18 15:00:00,106.73,106.77,106.53,106.73,38033.0,84.9547,84.9865,84.7955,84.9547,38033.0
2019-01-18 15:30:00,106.73,107.3,106.7,107.25,200248.0,84.9547,85.4084,84.9308,85.3686,200248.0
2019-01-22 09:30:00,106.89,107.26,105.14,105.15,119062.0,85.082,85.3765,83.6891,83.697,119062.0
2019-01-22 10:00:00,105.22,105.29,104.48,104.95,162004.0,83.7527,83.8085,83.1637,83.5378,162004.0
2019-01-22 10:30:00,104.99,105.07,104.26,104.46,140773.0,83.5697,83.6333,82.9886,83.1478,140773.0
2019-01-22 11:00:00,104.52,105.05,104.44,104.78,101112.0,83.1956,83.6174,83.1319,83.4025,101112.0
2019-01-22 11:30:00,104.89,105.17,104.74,104.77,56649.0,83.4901,83.7129,83.3707,83.3946,56649.0
2019-01-22 12:00:00,104.78,104.87,104.71,104.79,123954.0,83.4025,83.4741,83.3468,83.4105,123954.0
2019-01-22 12:30:00,104.77,104.93,104.54,104.73,66600.0,83.3946,83.5219,83.2115,83.3627,66600.0
2019-01-22 13:00:00,104.7,104.91,104.56,104.76,118789.0,83.3388,83.506,83.2274,83.3866,118789.0
2019-01-22 13:30:00,104.78,105.51,104.74,105.35,118451.0,83.4025,83.9836,83.3707,83.8562,118451.0
2019-01-22 14:00:00,105.34,105.35,104.46,104.46,100753.0,83.8483,83.8562,83.1478,83.1478,100753.0
2019-01-22 14:30:00,104.46,104.79,104.22,104.75,73256.0,83.1478,83.4105,82.9568,83.3786,73256.0
2019-01-22 15:00:00,104.77,104.77,104.4,104.55,104123.0,83.3946,83.3946,83.1,83.2194,104123.0
2019-01-22 15:30:00,104.57,105.1,104.3,105.1,259433.0,83.2354,83.6572,83.0204,83.6572,259433.0
2019-01-23 09:30:00,105.19,105.54,104.88,105.07,44775.0,83.7289,84.0075,83.4821,83.6333,44775.0
2019-01-23 10:00:00,105.02,105.32,104.16,104.17,63032.0,83.5935,83.8323,82.909,82.917,63032.0
2019-01-23 10:30:00,104.21,104.29,103.73,103.82,68322.0,82.9488,83.0125,82.5667,82.6384,68322.0
2019-01-23 11:00:00,103.82,103.84,103.09,103.19,116747.0,82.6384,82.6543,82.0573,82.1369,116747.0
2019-01-23 11:30:00,103.18,103.32,102.71,102.8,64504.0,82.1289,82.2404,81.7548,81.8265,64504.0
2019-01-23 12:00:00,102.81,102.85,102.59,102.74,63524.0,81.8344,81.8663,81.6593,81.7787,63524.0
2019-01-23 12:30:00,102.77,103.26,102.77,103.09,44950.0,81.8026,82.1926,81.8026,82.0573,44950.0
2019-01-23 13:00:00,103.11,103.36,103.04,103.04,35785.0,82.0732,82.2722,82.0175,82.0175,35785.0
2019-01-23 13:30:00,103.04,103.23,103.01,103.14,47605.0,82.0175,82.1687,81.9936,82.0971,47605.0
2019-01-23 14:00:00,103.17,103.44,103.09,103.4,51989.0,82.121,82.3359,82.0573,82.3041,51989.0
2019-01-23 14:30:00,103.41,103.52,103.21,103.43,66878.0,82.312,82.3996,82.1528,82.3279,66878.0
2019-01-23 15:00:00,103.46,103.78,103.45,103.77,78210.0,82.3518,82.6065,82.3439,82.5986,78210.0
2019-01-23 15:30:00,103.76,104.13,103.66,103.96,329088.0,82.5906,82.8851,82.511,82.7498,329088.0
2019-01-24 09:30:00,104.03,104.11,103.25,103.75,59170.0,82.8055,82.8692,82.1847,82.5827,59170.0
2019-01-24 10:00:00,103.71,103.99,103.52,103.94,89015.0,82.5508,82.7737,82.3996,82.7339,89015.0
2019-01-24 10:30:00,103.96,104.2,103.82,104.16,86182.0,82.7498,82.9408,82.6384,82.909,86182.0
2019-01-24 11:00:00,104.15,104.23,103.76,103.79,76565.0,82.901,82.9647,82.5906,82.6145,76565.0
2019-01-24 11:30:00,103.78,104.1,103.65,103.91,44021.0,82.6065,82.8612,82.5031,82.71,44021.0
2019-01-24 12:00:00,103.93,103.93,103.46,103.54,43978.0,82.7259,82.7259,82.3518,82.4155,43978.0
2019-01-24 12:30:00,103.55,103.86,103.55,103.73,56700.0,82.4235,82.6702,82.4235,82.5667,56700.0
2019-01-24 13:00:00,103.73,103.76,103.33,103.71,50088.0,82.5667,82.5906,82.2483,82.5508,50088.0
2019-01-24 13:30:00,103.69,104.06,103.69,104.03,30672.0,82.5349,82.8294,82.5349,82.8055,30672.0
2019-01-24 14:00:00,104.04,104.15,103.9,104.07,95803.0,82.8135,82.901,82.7021,82.8374,95803.0
2019-01-24 14:30:00,104.07,104.3,104.02,104.03,96074.0,82.8374,83.0204,82.7976,82.8055,96074.0
2019-01-24 15:00:00,104.03,104.3,103.99,104.11,113542.0,82.8055,83.0204,82.7737,82.8692,113542.0
2019-01-24 15:30:00,104.11,104.2,103.94,104.09,195153.0,82.8692,82.9408,82.7339,82.8533,195153.0
2019-01-25 09:30:00,104.15,104.43,102.81,103.42,320508.0,82.901,83.1239,81.8344,82.32,320508.0
2019-01-25 10:00:00,103.45,103.45,102.94,103.11,127915.0,82.3439,82.3439,81.9379,82.0732,127915.0
2019-01-25 10:30:00,103.06,103.41,103.05,103.23,123064.0,82.0334,82.312,82.0255,82.1687,123064.0
2019-01-25 11:00:00,103.25,103.62,103.19,103.48,90211.0,82.1847,82.4792,82.1369,82.3677,90211.0
2019-01-25 11:30:00,103.48,103.62,103.39,103.44,56525.0,82.3677,82.4792,82.2961,82.3359,56525.0
2019-01-25 12:00:00,103.44,103.48,103.22,103.44,33768.0,82.3359,82.3677,82.1608,82.3359,33768.0
2019-01-25 12:30:00,103.48,103.61,103.33,103.5,57216.0,82.3677,82.4712,82.2483,82.3837,57216.0
2019-01-25 13:00:00,103.5,103.81,103.45,103.79,47065.0,82.3837,82.6304,82.3439,82.6145,47065.0
2019-01-25 13:30:00,103.78,103.86,103.54,103.6,77076.0,82.6065,82.6702,82.4155,82.4633,77076.0
2019-01-25 14:00:00,103.6,103.72,103.5,103.58,54813.0,82.4633,82.5588,82.3837,82.4473,54813.0
2019-01-25 14:30:00,103.56,103.97,103.37,103.86,56160.0,82.4314,82.7578,82.2802,82.6702,56160.0
2019-01-25 15:00:00,103.86,104.34,103.68,103.79,120821.0,82.6702,83.0523,82.5269,82.6145,120821.0
2019-01-25 15:30:00,103.8,104.22,103.69,104.19,274780.0,82.6225,82.9568,82.5349,82.9329,274780.0
2019-01-28 09:30:00,103.88,104.27,103.03,103.88,141864.0,82.6861,82.9966,82.0095,82.6861,141864.0
2019-01-28 10:00:00,103.82,104.45,103.65,104.28,89530.0,82.6384,83.1398,82.5031,83.0045,89530.0
2019-01-28 10:30:00,104.29,105.11,104.18,105.07,90085.0,83.0125,83.6652,82.9249,83.6333,90085.0
2019-01-28 11:00:00,105.11,105.89,105.01,105.87,118734.0,83.6652,84.286,83.5856,84.2701,118734.0
2019-01-28 11:30:00,105.86,105.98,105.39,105.62,99972.0,84.2622,84.3577,83.8881,84.0711,99972.0
2019-01-28 12:00:00,105.59,106.1,105.59,105.73,74635.0,84.0473,84.4532,84.0473,84.1587,74635.0
2019-01-28 12:30:00,105.74,105.98,105.54,105.81,29486.0,84.1666,84.3577,84.0075,84.2224,29486.0
2019-01-28 13:00:00,105.84,105.84,105.43,105.56,31919.0,84.2462,84.2462,83.9199,84.0234,31919.0
2019-01-28 13:30:00,105.57,105.94,105.54,105.66,32995.0,84.0313,84.3258,84.0075,84.103,32995.0
2019-01-28 14:00:00,105.68,105.69,105.15,105.33,32608.0,84.1189,84.1268,83.697,83.8403,32608.0
2019-01-28 14:30:00,105.33,105.77,105.19,105.66,28307.0,83.8403,84.1905,83.7289,84.103,28307.0
2019-01-28 15:00:00,105.65,105.8,105.55,105.63,35030.0,84.095,84.2144,84.0154,84.0791,35030.0
2019-01-28 15:30:00,105.62,105.72,105.27,105.66,170710.0,84.0711,84.1507,83.7925,84.103,170710.0
2019-01-29 09:30:00,105.68,106.07,105.47,105.52,29958.0,84.1189,84.4293,83.9517,83.9915,29958.0
2019-01-29 10:00:00,105.5,105.78,105.5,105.71,49573.0,83.9756,84.1985,83.9756,84.1428,49573.0
2019-01-29 10:30:00,105.75,105.75,105.5,105.51,57047.0,84.1746,84.1746,83.9756,83.9836,57047.0
2019-01-29 11:00:00,105.5,105.62,105.33,105.4,72042.0,83.9756,84.0711,83.8403,83.896,72042.0
2019-01-29 11:30:00,105.44,105.92,105.44,105.86,18561.0,83.9279,84.3099,83.9279,84.2622,18561.0
2019-01-29 12:00:00,105.85,106.45,105.85,106.32,36201.0,84.2542,84.7318,84.2542,84.6283,36201.0
2019-01-29 12:30:00,106.28,106.28,106.04,106.08,46217.0,84.5965,84.5965,84.4054,84.4373,46217.0
2019-01-29 13:00:00,106.07,106.48,105.94,106.46,37028.0,84.4293,84.7557,84.3258,84.7398,37028.0
2019-01-29 13:30:00,106.49,106.9,106.3,106.87,48642.0,84.7636,85.09,84.6124,85.0661,48642.0
2019-01-29 14:00:00,106.89,106.94,106.61,106.85,93325.0,85.082,85.1218,84.8591,85.0502,93325.0
2019-01-29 14:30:00,106.83,106.99,106.73,106.75,90041.0,85.0343,85.1616,84.9547,84.9706,90041.0
2019-01-29 15:00:00,106.77,106.88,106.4,106.5,139737.0,84.9865,85.0741,84.692,84.7716,139737.0
2019-01-29 15:30:00,106.5,106.66,106.02,106.64,220818.0,84.7716,84.8989,84.3895,84.883,220818.0
2019-01-30 09:30:00,106.38,107.92,106.38,107.81,66973.0,84.6761,85.9019,84.6761,85.8143,66973.0
2019-01-30 10:00:00,107.77,108.3,107.36,107.91,39622.0,85.7825,86.2044,85.4561,85.8939,39622.0
2019-01-30 10:30:00,107.97,108.09,107.58,107.85,38159.0,85.9417,86.0372,85.6312,85.8462,38159.0
2019-01-30 11:00:00,107.81,108.11,107.55,107.63,68909.0,85.8143,86.0531,85.6074,85.671,68909.0
2019-01-30 11:30:00,107.65,107.74,107.41,107.46,19689.0,85.687,85.7586,85.4959,85.5357,19689.0
2019-01-30 12:00:00,107.5,107.88,107.5,107.71,24755.0,85.5676,85.87,85.5676,85.7347,24755.0
2019-01-30 12:30:00,107.72,108.04,107.62,107.65,43487.0,85.7427,85.9974,85.6631,85.687,43487.0
2019-01-30 13:00:00,107.66,107.86,107.19,107.21,39917.0,85.6949,85.8541,85.3208,85.3367,39917.0
2019-01-30 13:30:00,107.22,107.31,107.01,107.03,36197.0,85.3447,85.4163,85.1775,85.1935,36197.0
2019-01-30 14:00:00,107.02,108.17,107.0,107.66,52533.0,85.1855,86.1009,85.1696,85.6949,52533.0
2019-01-30 14:30:00,107.61,107.89,107.31,107.84,33495.0,85.6551,85.878,85.4163,85.8382,33495.0
2019-01-30 15:00:00,107.91,107.91,107.22,107.33,34531.0,85.8939,85.8939,85.3447,85.4323,34531.0
2019-01-30 15:30:00,107.31,107.54,107.14,107.45,133018.0,85.4163,85.5994,85.281,85.5278,133018.0
2019-01-31 09:30:00,107.24,107.57,106.39,107.48,43498.0,85.3606,85.6233,84.684,85.5516,43498.0
2019-01-31 10:00:00,107.56,107.89,107.29,107.79,46181.0,85.6153,85.878,85.4004,85.7984,46181.0
2019-01-31 10:30:00,107.83,108.17,107.61,107.65,36485.0,85.8302,86.1009,85.6551,85.687,36485.0
2019-01-31 11:00:00,107.61,108.39,107.61,108.38,29832.0,85.6551,86.276,85.6551,86.268,29832.0
2019-01-31 11:30:00,108.37,108.97,108.37,108.91,57322.0,86.2601,86.7377,86.2601,86.6899,57322.0
2019-01-31 12:00:00,108.94,109.43,108.6,109.14,93210.0,86.7138,87.1038,86.4431,86.873,93210.0
2019-01-31 12:30:00,109.13,109.29,108.97,109.29,20746.0,86.865,86.9924,86.7377,86.9924,20746.0
2019-01-31 13:00:00,109.29,109.4,109.1,109.16,30219.0,86.9924,87.0799,86.8411,86.8889,30219.0
2019-01-31 13:30:00,109.18,109.26,108.92,108.96,88504.0,86.9048,86.9685,86.6979,86.7297,88504.0
2019-01-31 14:00:00,108.96,109.16,108.65,108.68,44218.0,86.7297,86.8889,86.4829,86.5068,44218.0
2019-01-31 14:30:00,108.69,108.84,108.36,108.48,118166.0,86.5148,86.6342,86.2521,86.3476,118166.0
2019-01-31 15:00:00,108.47,108.62,108.03,108.07,110346.0,86.3397,86.4591,85.9894,86.0213,110346.0
2019-01-31 15:30:00,108.09,108.5,107.75,108.31,363515.0,86.0372,86.3635,85.7666,86.2123,363515.0
2019-02-01 09:30:00,108.55,108.65,108.03,108.2,71388.0,86.4033,86.4829,85.9894,86.1248,71388.0
2019-02-01 10:00:00,108.28,108.45,107.93,108.23,51841.0,86.1884,86.3237,85.9098,86.1486,51841.0
2019-02-01 10:30:00,108.3,108.31,107.01,107.01,59029.0,86.2044,86.2123,85.1775,85.1775,59029.0
2019-02-01 11:00:00,107.01,107.1,106.39,106.58,100235.0,85.1775,85.2492,84.684,84.8353,100235.0
2019-02-01 11:30:00,106.63,107.69,106.57,107.54,56156.0,84.8751,85.7188,84.8273,85.5994,56156.0
2019-02-01 12:00:00,107.52,107.67,107.24,107.31,64171.0,85.5835,85.7029,85.3606,85.4163,64171.0
2019-02-01 12:30:00,107.29,107.59,107.24,107.4,37737.0,85.4004,85.6392,85.3606,85.488,37737.0
2019-02-01 13:00:00,107.39,107.74,107.31,107.72,43444.0,85.48,85.7586,85.4163,85.7427,43444.0
2019-02-01 13:30:00,107.74,107.89,107.63,107.65,75345.0,85.7586,85.878,85.671,85.687,75345.0
2019-02-01 14:00:00,107.62,107.69,107.5,107.64,57725.0,85.6631,85.7188,85.5676,85.679,57725.0
2019-02-01 14:30:00,107.66,107.89,107.58,107.72,33121.0,85.6949,85.878,85.6312,85.7427,33121.0
2019-02-01 15:00:00,107.73,107.78,107.49,107.73,58417.0,85.7506,85.7904,85.5596,85.7506,58417.0
2019-02-01 15:30:00,107.75,108.65,107.75,108.56,159978.0,85.7666,86.4829,85.7666,86.4113,159978.0
2019-02-04 09:30:00,108.41,108.61,107.78,107.89,24392.0,86.2919,86.4511,85.7904,85.878,24392.0
2019-02-04 10:00:00,107.84,107.94,107.26,107.94,32686.0,85.8382,85.9178,85.3765,85.9178,32686.0
2019-02-04 10:30:00,107.97,108.49,107.93,108.24,59979.0,85.9417,86.3556,85.9098,86.1566,59979.0
2019-02-04 11:00:00,108.21,108.37,107.89,108.17,26517.0,86.1327,86.2601,85.878,86.1009,26517.0
2019-02-04 11:30:00,108.16,108.2,107.86,108.16,49604.0,86.0929,86.1248,85.8541,86.0929,49604.0
2019-02-04 12:00:00,108.15,108.26,108.01,108.16,94382.0,86.085,86.1725,85.9735,86.0929,94382.0
2019-02-04 12:30:00,108.17,108.34,108.12,108.3,93536.0,86.1009,86.2362,86.0611,86.2044,93536.0
2019-02-04 13:00:00,108.29,108.76,108.25,108.74,90018.0,86.1964,86.5705,86.1646,86.5546,90018.0
2019-02-04 13:30:00,108.74,108.91,108.59,108.84,85570.0,86.5546,86.6899,86.4352,86.6342,85570.0
2019-02-04 14:00:00,108.84,108.91,108.75,108.81,55598.0,86.6342,86.6899,86.5625,86.6103,55598.0
2019-02-04 14:30:00,108.81,108.87,108.73,108.87,40508.0,86.6103,86.6581,86.5466,86.6581,40508.0
2019-02-04 15:00:00,108.86,108.98,108.65,108.97,79364.0,86.6501,86.7456,86.4829,86.7377,79364.0
2019-02-04 15:30:00,108.97,109.32,108.87,109.27,153938.0,86.7377,87.0162,86.6581,86.9764,153938.0
2019-02-05 09:30:00,109.28,110.23,109.22,110.05,101150.0,86.9844,87.7406,86.9366,87.5973,101150.0
2019-02-05 10:00:00,110.06,110.16,109.8,109.96,112266.0,87.6053,87.6849,87.3983,87.5257,112266.0
2019-02-05 10:30:00,110.01,110.19,109.89,109.95,62466.0,87.5655,87.7087,87.47,87.5177,62466.0
2019-02-05 11:00:00,109.91,110.23,109.87,110.19,78344.0,87.4859,87.7406,87.454,87.7087,78344.0
2019-02-05 11:30:00,110.22,110.22,109.92,109.95,66873.0,87.7326,87.7326,87.4938,87.5177,66873.0
2019-02-05 12:00:00,109.95,110.08,109.91,109.95,54865.0,87.5177,87.6212,87.4859,87.5177,54865.0
2019-02-05 12:30:00,109.93,109.97,109.72,109.8,80529.0,87.5018,87.5336,87.3346,87.3983,80529.0
2019-02-05 13:00:00,109.76,109.77,109.39,109.7,55959.0,87.3665,87.3744,87.072,87.3187,55959.0
2019-02-05 13:30:00,109.66,109.82,109.36,109.51,47088.0,87.2869,87.4142,87.0481,87.1675,47088.0
2019-02-05 14:00:00,109.47,110.08,109.44,110.08,62583.0,87.1356,87.6212,87.1118,87.6212,62583.0
2019-02-05 14:30:00,110.08,110.3,109.75,110.29,81725.0,87.6212,87.7963,87.3585,87.7883,81725.0
2019-02-05 15:00:00,110.3,110.79,110.16,110.64,115155.0,87.7963,88.1863,87.6849,88.0669,115155.0
2019-02-05 15:30:00,110.65,111.15,110.51,110.83,284596.0,88.0749,88.4729,87.9635,88.2182,284596.0
2019-02-06 09:30:00,109.75,109.96,106.88,108.4,408460.0,87.3585,87.5257,85.0741,86.2839,408460.0
2019-02-06 10:00:00,108.4,109.9,107.73,108.82,352262.0,86.2839,87.4779,85.7506,86.6183,352262.0
2019-02-06 10:30:00,108.75,109.4,108.24,108.42,189022.0,86.5625,87.0799,86.1566,86.2999,189022.0
2019-02-06 11:00:00,108.44,108.61,108.0,108.45,141440.0,86.3158,86.4511,85.9656,86.3237,141440.0
2019-02-06 11:30:00,108.41,108.56,107.73,108.03,176187.0,86.2919,86.4113,85.7506,85.9894,176187.0
2019-02-06 12:00:00,108.03,108.21,107.72,108.14,198613.0,85.9894,86.1327,85.7427,86.077,198613.0
2019-02-06 12:30:00,108.15,108.44,107.89,108.14,85376.0,86.085,86.3158,85.878,86.077,85376.0
2019-02-06 13:00:00,108.14,108.24,107.84,107.99,119097.0,86.077,86.1566,85.8382,85.9576,119097.0
2019-02-06 13:30:00,107.98,108.33,107.9,107.91,102567.0,85.9496,86.2282,85.886,85.8939,102567.0
2019-02-06 14:00:00,107.94,108.18,107.76,107.9,296835.0,85.9178,86.1088,85.7745,85.886,296835.0
2019-02-06 14:30:00,107.91,108.11,107.52,108.09,212554.0,85.8939,86.0531,85.5835,86.0372,212554.0
2019-02-06 15:00:00,108.09,108.1,107.84,107.96,148182.0,86.0372,86.0452,85.8382,85.9337,148182.0
2019-02-06 15:30:00,107.95,108.05,107.82,107.92,546742.0,85.9258,86.0054,85.8223,85.9019,546742.0
2019-02-07 09:30:00,108.85,109.69,107.83,108.41,400399.0,86.6421,87.3108,85.8302,86.2919,400399.0
2019-02-07 10:00:00,108.41,109.75,108.25,109.52,168809.0,86.2919,87.3585,86.1646,87.1754,168809.0
2019-02-07 10:30:00,109.55,110.84,109.44,110.84,241738.0,87.1993,88.2261,87.1118,88.2261,241738.0
2019-02-07 11:00:00,110.84,110.97,110.12,110.39,174460.0,88.2261,88.3296,87.653,87.8679,174460.0
2019-02-07 11:30:00,110.39,110.57,109.42,109.42,80492.0,87.8679,88.0112,87.0958,87.0958,80492.0
2019-02-07 12:00:00,109.4,109.58,108.97,109.28,64622.0,87.0799,87.2232,86.7377,86.9844,64622.0
2019-02-07 12:30:00,109.26,109.36,108.83,109.15,55605.0,86.9685,87.0481,86.6262,86.8809,55605.0
2019-02-07 13:00:00,109.16,109.63,109.1,109.49,94972.0,86.8889,87.263,86.8411,87.1516,94972.0
2019-02-07 13:30:00,109.5,109.84,109.42,109.52,88419.0,87.1595,87.4302,87.0958,87.1754,88419.0
2019-02-07 14:00:00,109.49,109.97,109.39,109.97,117003.0,87.1516,87.5336,87.072,87.5336,117003.0
2019-02-07 14:30:00,109.99,110.08,109.76,109.89,88839.0,87.5496,87.6212,87.3665,87.47,88839.0
2019-02-07 15:00:00,109.9,109.94,109.63,109.77,84364.0,87.4779,87.5098,87.263,87.3744,84364.0
2019-02-07 15:30:00,109.78,110.43,109.66,110.05,279398.0,87.3824,87.8998,87.2869,87.5973,279398.0
2019-02-08 09:30:00,110.13,111.73,109.33,111.23,103215.0,87.661,88.9346,87.0242,88.5366,103215.0
2019-02-08 10:00:00,111.2,111.2,110.7,110.84,112970.0,88.5127,88.5127,88.1147,88.2261,112970.0
2019-02-08 10:30:00,110.76,111.1,110.74,111.04,65114.0,88.1625,88.4331,88.1465,88.3853,65114.0
2019-02-08 11:00:00,111.02,111.02,110.7,110.94,137856.0,88.3694,88.3694,88.1147,88.3057,137856.0
2019-02-08 11:30:00,110.99,111.14,110.81,110.93,48320.0,88.3455,88.4649,88.2023,88.2978,48320.0
2019-02-08 12:00:00,110.94,111.09,110.74,111.01,121591.0,88.3057,88.4251,88.1465,88.3614,121591.0
2019-02-08 12:30:00,110.99,111.21,110.97,111.21,35947.0,88.3455,88.5206,88.3296,88.5206,35947.0
2019-02-08 13:00:00,111.25,111.31,111.09,111.23,42404.0,88.5525,88.6002,88.4251,88.5366,42404.0
2019-02-08 13:30:00,111.22,111.55,111.2,111.41,59692.0,88.5286,88.7913,88.5127,88.6798,59692.0
2019-02-08 14:00:00,111.42,111.73,111.37,111.67,66834.0,88.6878,88.9346,88.648,88.8868,66834.0
2019-02-08 14:30:00,111.67,112.14,111.64,111.92,104089.0,88.8868,89.2609,88.8629,89.0858,104089.0
2019-02-08 15:00:00,111.89,112.16,111.88,112.12,108525.0,89.0619,89.2768,89.0539,89.245,108525.0
2019-02-08 15:30:00,112.11,112.46,111.97,112.36,380497.0,89.237,89.5156,89.1256,89.436,380497.0
2019-02-11 09:30:00,112.04,113.89,112.04,113.88,105914.0,89.1813,90.6539,89.1813,90.6459,105914.0
2019-02-11 10:00:00,113.88,114.35,113.65,114.12,191888.0,90.6459,91.02,90.4628,90.8369,191888.0
2019-02-11 10:30:00,114.06,114.46,113.65,113.66,123894.0,90.7892,91.1076,90.4628,90.4708,123894.0
2019-02-11 11:00:00,113.7,113.76,113.39,113.64,122458.0,90.5026,90.5504,90.2559,90.4549,122458.0
2019-02-11 11:30:00,113.64,113.64,113.11,113.22,89483.0,90.4549,90.4549,90.033,90.1206,89483.0
2019-02-11 12:00:00,113.24,113.47,112.96,113.09,73310.0,90.1365,90.3196,89.9136,90.0171,73310.0
2019-02-11 12:30:00,113.04,113.47,113.02,113.47,40503.0,89.9773,90.3196,89.9614,90.3196,40503.0
2019-02-11 13:00:00,113.47,113.47,113.1,113.15,61228.0,90.3196,90.3196,90.025,90.0648,61228.0
2019-02-11 13:30:00,113.16,113.22,112.91,112.98,45341.0,90.0728,90.1206,89.8738,89.9295,45341.0
2019-02-11 14:00:00,112.99,113.12,112.94,113.02,38199.0,89.9375,90.041,89.8977,89.9614,38199.0
2019-02-11 14:30:00,112.99,113.24,112.95,113.22,62663.0,89.9375,90.1365,89.9056,90.1206,62663.0
2019-02-11 15:00:00,113.22,113.46,113.15,113.4,75002.0,90.1206,90.3116,90.0648,90.2638,75002.0
2019-02-11 15:30:00,113.41,113.5,113.0,113.25,308302.0,90.2718,90.3434,89.9454,90.1444,308302.0
2019-02-12 09:30:00,113.54,113.55,112.7,112.97,90349.0,90.3753,90.3832,89.7067,89.9216,90349.0
2019-02-12 10:00:00,112.89,112.95,112.3,112.39,63428.0,89.8579,89.9056,89.3883,89.4599,63428.0
2019-02-12 10:30:00,112.35,112.36,111.54,111.83,79296.0,89.4281,89.436,88.7833,89.0142,79296.0
2019-02-12 11:00:00,111.9,112.47,111.52,111.71,77738.0,89.0699,89.5236,88.7674,88.9186,77738.0
2019-02-12 11:30:00,111.7,112.05,111.56,112.05,37452.0,88.9107,89.1893,88.7992,89.1893,37452.0
2019-02-12 12:00:00,112.01,112.14,111.65,111.75,73996.0,89.1574,89.2609,88.8709,88.9505,73996.0
2019-02-12 12:30:00,111.76,112.14,111.67,111.75,53023.0,88.9584,89.2609,88.8868,88.9505,53023.0
2019-02-12 13:00:00,111.73,112.09,111.72,112.08,26310.0,88.9346,89.2211,88.9266,89.2131,26310.0
2019-02-12 13:30:00,112.11,112.32,112.07,112.25,40798.0,89.237,89.4042,89.2052,89.3485,40798.0
2019-02-12 14:00:00,112.24,112.24,111.87,112.14,54640.0,89.3405,89.3405,89.046,89.2609,54640.0
2019-02-12 14:30:00,112.13,112.41,112.12,112.39,42587.0,89.2529,89.4758,89.245,89.4599,42587.0
2019-02-12 15:00:00,112.4,112.44,112.02,112.26,88005.0,89.4679,89.4997,89.1654,89.3564,88005.0
2019-02-12 15:30:00,112.25,112.25,111.49,111.61,202871.0,89.3485,89.3485,88.7435,88.839,202871.0
2019-02-13 09:30:00,110.71,112.42,110.26,111.08,137721.0,88.1227,89.4838,87.7645,88.4172,137721.0
2019-02-13 10:00:00,110.94,112.29,110.86,112.22,85977.0,88.3057,89.3803,88.2421,89.3246,85977.0
2019-02-13 10:30:00,112.27,112.47,112.15,112.26,50270.0,89.3644,89.5236,89.2689,89.3564,50270.0
2019-02-13 11:00:00,112.26,112.49,111.95,112.0,31137.0,89.3564,89.5395,89.1097,89.1495,31137.0
2019-02-13 11:30:00,111.95,112.12,111.75,112.12,27554.0,89.1097,89.245,88.9505,89.245,27554.0
2019-02-13 12:00:00,112.07,112.19,112.0,112.08,18444.0,89.2052,89.3007,89.1495,89.2131,18444.0
2019-02-13 12:30:00,112.04,112.17,111.92,112.01,17925.0,89.1813,89.2848,89.0858,89.1574,17925.0
2019-02-13 13:00:00,112.01,112.21,111.91,112.12,19011.0,89.1574,89.3166,89.0778,89.245,19011.0
2019-02-13 13:30:00,112.14,112.16,111.73,111.8,31137.0,89.2609,89.2768,88.9346,88.9903,31137.0
2019-02-13 14:00:00,111.78,112.16,111.77,111.92,112438.0,88.9744,89.2768,88.9664,89.0858,112438.0
2019-02-13 14:30:00,111.93,112.13,111.88,111.89,49458.0,89.0937,89.2529,89.0539,89.0619,49458.0
2019-02-13 15:00:00,111.88,112.01,111.81,111.83,82462.0,89.0539,89.1574,88.9982,89.0142,82462.0
2019-02-13 15:30:00,111.83,112.36,111.75,112.16,199437.0,89.0142,89.436,88.9505,89.2768,199437.0
2019-02-14 09:30:00,112.19,113.86,111.91,113.67,91107.0,89.3007,90.63,89.0778,90.4787,91107.0
2019-02-14 10:00:00,113.61,114.76,113.61,114.63,121252.0,90.431,91.3464,90.431,91.2429,121252.0
2019-02-14 10:30:00,114.61,114.74,113.63,113.64,75545.0,91.227,91.3304,90.4469,90.4549,75545.0
2019-02-14 11:00:00,113.62,113.82,113.42,113.81,181877.0,90.439,90.5981,90.2798,90.5902,181877.0
2019-02-14 11:30:00,113.81,113.84,113.01,113.12,79277.0,90.5902,90.6141,89.9534,90.041,79277.0
2019-02-14 12:00:00,113.15,113.92,112.94,113.92,60736.0,90.0648,90.6777,89.8977,90.6777,60736.0
2019-02-14 12:30:00,113.89,113.99,113.75,113.94,34565.0,90.6539,90.7335,90.5424,90.6937,34565.0
2019-02-14 13:00:00,113.96,114.23,113.74,114.21,47657.0,90.7096,90.9245,90.5345,90.9086,47657.0
2019-02-14 13:30:00,114.21,114.27,113.99,113.99,38981.0,90.9086,90.9563,90.7335,90.7335,38981.0
2019-02-14 14:00:00,113.98,114.14,113.63,113.75,64695.0,90.7255,90.8529,90.4469,90.5424,64695.0
2019-02-14 14:30:00,113.75,113.88,113.53,113.58,54791.0,90.5424,90.6459,90.3673,90.4071,54791.0
2019-02-14 15:00:00,113.61,113.91,113.6,113.88,72975.0,90.431,90.6698,90.423,90.6459,72975.0
2019-02-14 15:30:00,113.89,114.13,113.59,113.8,205687.0,90.6539,90.8449,90.4151,90.5822,205687.0
2019-02-15 09:30:00,114.43,114.43,112.97,113.77,105504.0,91.0837,91.0837,89.9216,90.5583,105504.0
2019-02-15 10:00:00,113.7,114.14,113.31,113.9,39042.0,90.5026,90.8529,90.1922,90.6618,39042.0
2019-02-15 10:30:00,113.81,114.19,113.73,114.1,27037.0,90.5902,90.8927,90.5265,90.821,27037.0
2019-02-15 11:00:00,114.18,114.31,113.94,114.21,35452.0,90.8847,90.9882,90.6937,90.9086,35452.0
2019-02-15 11:30:00,114.16,114.5,114.14,114.33,45739.0,90.8688,91.1394,90.8529,91.0041,45739.0
2019-02-15 12:00:00,114.38,114.56,114.17,114.41,34360.0,91.0439,91.1872,90.8767,91.0678,34360.0
2019-02-15 12:30:00,114.44,114.65,114.39,114.54,23916.0,91.0917,91.2588,91.0519,91.1712,23916.0
2019-02-15 13:00:00,114.55,114.7,114.46,114.56,42422.0,91.1792,91.2986,91.1076,91.1872,42422.0
2019-02-15 13:30:00,114.55,114.76,114.39,114.51,35482.0,91.1792,91.3464,91.0519,91.1474,35482.0
2019-02-15 14:00:00,114.49,114.56,114.18,114.27,31292.0,91.1315,91.1872,90.8847,90.9563,31292.0
2019-02-15 14:30:00,114.29,114.47,114.14,114.35,68330.0,90.9723,91.1155,90.8529,91.02,68330.0
2019-02-15 15:00:00,114.32,114.45,114.28,114.43,46572.0,90.9961,91.0996,90.9643,91.0837,46572.0
2019-02-15 15:30:00,114.42,115.11,114.4,115.07,187658.0,91.0757,91.625,91.0598,91.5931,187658.0
2019-02-19 09:30:00,115.0,115.1,114.26,114.89,39973.0,91.5374,91.617,90.9484,91.4498,39973.0
2019-02-19 10:00:00,114.94,115.36,114.72,115.21,56984.0,91.4896,91.824,91.3145,91.7046,56984.0
2019-02-19 10:30:00,115.22,115.89,115.1,115.87,69350.0,91.7125,92.2458,91.617,92.2299,69350.0
2019-02-19 11:00:00,115.9,115.99,115.7,115.74,124721.0,92.2538,92.3254,92.0946,92.1264,124721.0
2019-02-19 11:30:00,115.77,116.03,115.75,116.03,22903.0,92.1503,92.3573,92.1344,92.3573,22903.0
2019-02-19 12:00:00,116.03,116.09,115.65,115.69,45680.0,92.3573,92.405,92.0548,92.0866,45680.0
2019-02-19 12:30:00,115.67,115.94,115.64,115.94,33569.0,92.0707,92.2856,92.0468,92.2856,33569.0
2019-02-19 13:00:00,115.88,116.14,115.82,116.08,39519.0,92.2379,92.4448,92.1901,92.3971,39519.0
2019-02-19 13:30:00,116.06,116.39,116.01,116.08,55370.0,92.3811,92.6438,92.3413,92.3971,55370.0
2019-02-19 14:00:00,116.0,116.17,115.83,116.14,59633.0,92.3334,92.4687,92.1981,92.4448,59633.0
2019-02-19 14:30:00,116.16,116.85,116.16,116.63,109937.0,92.4607,93.01,92.4607,92.8348,109937.0
2019-02-19 15:00:00,116.65,116.72,116.28,116.39,84416.0,92.8508,92.9065,92.5563,92.6438,84416.0
2019-02-19 15:30:00,116.37,116.6,116.27,116.45,224948.0,92.6279,92.811,92.5483,92.6916,224948.0
2019-02-20 09:30:00,116.4,117.18,116.0,117.17,104966.0,92.6518,93.2726,92.3334,93.2647,104966.0
2019-02-20 10:00:00,117.14,117.85,117.09,117.69,312612.0,93.2408,93.8059,93.201,93.6786,312612.0
2019-02-20 10:30:00,117.7,117.88,117.46,117.55,254746.0,93.6865,93.8298,93.4955,93.5671,254746.0
2019-02-20 11:00:00,117.58,117.58,116.86,116.94,167191.0,93.591,93.591,93.0179,93.0816,167191.0
2019-02-20 11:30:00,116.92,117.88,116.92,117.77,140448.0,93.0657,93.8298,93.0657,93.7423,140448.0
2019-02-20 12:00:00,117.73,118.1,117.68,118.0,71571.0,93.7104,94.0049,93.6706,93.9253,71571.0
2019-02-20 12:30:00,117.99,118.11,117.95,118.09,112632.0,93.9174,94.0129,93.8855,93.997,112632.0
2019-02-20 13:00:00,118.08,118.28,117.98,118.24,144114.0,93.989,94.1482,93.9094,94.1164,144114.0
2019-02-20 13:30:00,118.24,118.53,118.14,118.44,94454.0,94.1164,94.3472,94.0368,94.2756,94454.0
2019-02-20 14:00:00,118.4,118.71,117.99,118.28,136538.0,94.2437,94.4905,93.9174,94.1482,136538.0
2019-02-20 14:30:00,118.26,118.5,118.25,118.3,82947.0,94.1323,94.3233,94.1243,94.1641,82947.0
2019-02-20 15:00:00,118.33,118.4,118.19,118.28,70366.0,94.188,94.2437,94.0766,94.1482,70366.0
2019-02-20 15:30:00,118.28,118.54,118.2,118.5,225906.0,94.1482,94.3552,94.0845,94.3233,225906.0
2019-02-21 09:30:00,118.01,118.01,116.37,116.68,114827.0,93.9333,93.9333,92.6279,92.8746,114827.0
2019-02-21 10:00:00,116.72,116.98,116.6,116.83,83351.0,92.9065,93.1134,92.811,92.994,83351.0
2019-02-21 10:30:00,116.9,117.18,116.8,116.84,307265.0,93.0498,93.2726,92.9702,93.002,307265.0
2019-02-21 11:00:00,116.89,117.09,116.88,116.9,139466.0,93.0418,93.201,93.0338,93.0498,139466.0
2019-02-21 11:30:00,116.9,117.11,116.81,116.95,145083.0,93.0498,93.2169,92.9781,93.0896,145083.0
2019-02-21 12:00:00,116.92,117.09,116.86,117.01,71905.0,93.0657,93.201,93.0179,93.1373,71905.0
2019-02-21 12:30:00,117.01,117.05,116.83,116.89,244214.0,93.1373,93.1692,92.994,93.0418,244214.0
2019-02-21 13:00:00,116.88,116.9,116.48,116.53,116657.0,93.0338,93.0498,92.7154,92.7552,116657.0
2019-02-21 13:30:00,116.53,116.68,116.49,116.65,128305.0,92.7552,92.8746,92.7234,92.8508,128305.0
2019-02-21 14:00:00,116.63,116.94,116.59,116.69,213754.0,92.8348,93.0816,92.803,92.8826,213754.0
2019-02-21 14:30:00,116.69,116.76,116.2,116.26,109440.0,92.8826,92.9383,92.4926,92.5403,109440.0
2019-02-21 15:00:00,116.26,116.34,116.09,116.21,127106.0,92.5403,92.604,92.405,92.5005,127106.0
2019-02-21 15:30:00,116.21,116.53,116.04,116.38,269920.0,92.5005,92.7552,92.3652,92.6358,269920.0
2019-02-22 09:30:00,116.73,117.56,116.17,117.37,57460.0,92.9144,93.5751,92.4687,93.4239,57460.0
2019-02-22 10:00:00,117.37,117.89,117.21,117.37,40181.0,93.4239,93.8378,93.2965,93.4239,40181.0
2019-02-22 10:30:00,117.38,118.08,117.31,118.0,50553.0,93.4318,93.989,93.3761,93.9253,50553.0
2019-02-22 11:00:00,118.01,118.4,117.96,118.33,38936.0,93.9333,94.2437,93.8935,94.188,38936.0
2019-02-22 11:30:00,118.36,118.56,118.13,118.25,33902.0,94.2119,94.3711,94.0288,94.1243,33902.0
2019-02-22 12:00:00,118.24,118.46,118.24,118.37,36585.0,94.1164,94.2915,94.1164,94.2198,36585.0
2019-02-22 12:30:00,118.4,118.61,118.38,118.54,47357.0,94.2437,94.4109,94.2278,94.3552,47357.0
2019-02-22 13:00:00,118.49,118.8,118.34,118.65,67803.0,94.3154,94.5621,94.196,94.4427,67803.0
2019-02-22 13:30:00,118.65,118.84,118.42,118.79,44885.0,94.4427,94.594,94.2596,94.5542,44885.0
2019-02-22 14:00:00,118.79,118.98,118.62,118.87,63664.0,94.5542,94.7054,94.4188,94.6178,63664.0
2019-02-22 14:30:00,118.85,118.93,118.54,118.63,52203.0,94.6019,94.6656,94.3552,94.4268,52203.0
2019-02-22 15:00:00,118.57,118.7,118.53,118.55,92494.0,94.379,94.4825,94.3472,94.3631,92494.0
2019-02-22 15:30:00,118.55,118.61,118.21,118.51,204041.0,94.3631,94.4109,94.0925,94.3313,204041.0
2019-02-25 09:30:00,118.67,118.82,117.85,117.85,79273.0,94.4586,94.578,93.8059,93.8059,79273.0
2019-02-25 10:00:00,117.84,118.02,117.56,117.92,62974.0,93.798,93.9413,93.5751,93.8617,62974.0
2019-02-25 10:30:00,117.92,118.18,117.88,118.16,79755.0,93.8617,94.0686,93.8298,94.0527,79755.0
2019-02-25 11:00:00,118.13,118.14,117.83,118.04,74850.0,94.0288,94.0368,93.79,93.9572,74850.0
2019-02-25 11:30:00,118.03,118.11,117.9,117.9,54689.0,93.9492,94.0129,93.8457,93.8457,54689.0
2019-02-25 12:00:00,117.9,118.06,117.8,117.93,49259.0,93.8457,93.9731,93.7661,93.8696,49259.0
2019-02-25 12:30:00,117.89,117.92,117.72,117.8,114069.0,93.8378,93.8617,93.7025,93.7661,114069.0
2019-02-25 13:00:00,117.8,117.97,117.77,117.96,105515.0,93.7661,93.9015,93.7423,93.8935,105515.0
2019-02-25 13:30:00,117.98,117.98,117.73,117.89,71251.0,93.9094,93.9094,93.7104,93.8378,71251.0
2019-02-25 14:00:00,117.88,117.95,117.77,117.89,65375.0,93.8298,93.8855,93.7423,93.8378,65375.0
2019-02-25 14:30:00,117.89,117.99,117.83,117.83,61732.0,93.8378,93.9174,93.79,93.79,61732.0
2019-02-25 15:00:00,117.83,117.92,117.3,117.49,128049.0,93.79,93.8617,93.3681,93.5194,128049.0
2019-02-25 15:30:00,117.49,117.56,117.01,117.12,239443.0,93.5194,93.5751,93.1373,93.2249,239443.0
2019-02-26 09:30:00,117.7,117.7,116.2,117.24,216759.0,93.6865,93.6865,92.4926,93.3204,216759.0
2019-02-26 10:00:00,117.23,117.36,116.72,116.81,52224.0,93.3124,93.4159,92.9065,92.9781,52224.0
2019-02-26 10:30:00,116.83,117.0,116.26,116.37,31131.0,92.994,93.1294,92.5403,92.6279,31131.0
2019-02-26 11:00:00,116.4,116.67,116.32,116.59,27841.0,92.6518,92.8667,92.5881,92.803,27841.0
2019-02-26 11:30:00,116.59,116.64,116.33,116.5,32418.0,92.803,92.8428,92.596,92.7314,32418.0
2019-02-26 12:00:00,116.51,116.57,116.38,116.53,44003.0,92.7393,92.7871,92.6358,92.7552,44003.0
2019-02-26 12:30:00,116.57,116.6,116.34,116.43,22958.0,92.7871,92.811,92.604,92.6756,22958.0
2019-02-26 13:00:00,116.41,116.46,116.21,116.21,26849.0,92.6597,92.6995,92.5005,92.5005,26849.0
2019-02-26 13:30:00,116.2,116.23,115.75,115.75,56518.0,92.4926,92.5165,92.1344,92.1344,56518.0
2019-02-26 14:00:00,115.77,115.8,115.51,115.51,88702.0,92.1503,92.1742,91.9433,91.9433,88702.0
2019-02-26 14:30:00,115.51,115.6,115.4,115.55,62009.0,91.9433,92.015,91.8558,91.9752,62009.0
2019-02-26 15:00:00,115.56,115.57,114.86,114.88,84698.0,91.9831,91.9911,91.426,91.4419,84698.0
2019-02-26 15:30:00,114.88,115.1,114.75,115.04,275026.0,91.4419,91.617,91.3384,91.5692,275026.0
2019-02-27 09:30:00,114.1,115.45,114.01,114.76,165405.0,90.821,91.8956,90.7494,91.3464,165405.0
2019-02-27 10:00:00,114.75,114.91,113.54,113.54,47672.0,91.3384,91.4658,90.3753,90.3753,47672.0
2019-02-27 10:30:00,113.58,114.2,113.29,113.6,111710.0,90.4071,90.9006,90.1763,90.423,111710.0
2019-02-27 11:00:00,113.58,113.9,113.37,113.86,58707.0,90.4071,90.6618,90.24,90.63,58707.0
2019-02-27 11:30:00,113.83,114.24,113.67,114.13,65136.0,90.6061,90.9325,90.4787,90.8449,65136.0
2019-02-27 12:00:00,114.16,114.23,113.92,114.04,64303.0,90.8688,90.9245,90.6777,90.7733,64303.0
2019-02-27 12:30:00,114.04,114.3,113.99,114.22,72388.0,90.7733,90.9802,90.7335,90.9165,72388.0
2019-02-27 13:00:00,114.2,114.59,114.16,114.36,83493.0,90.9006,91.211,90.8688,91.028,83493.0
2019-02-27 13:30:00,114.36,114.36,113.96,113.98,60388.0,91.028,91.028,90.7096,90.7255,60388.0
2019-02-27 14:00:00,113.96,114.19,113.91,114.14,65898.0,90.7096,90.8927,90.6698,90.8529,65898.0
2019-02-27 14:30:00,114.15,114.28,114.07,114.17,71099.0,90.8608,90.9643,90.7971,90.8767,71099.0
2019-02-27 15:00:00,114.14,114.3,113.99,114.02,93667.0,90.8529,90.9802,90.7335,90.7573,93667.0
2019-02-27 15:30:00,114.02,114.16,113.94,114.14,223284.0,90.7573,90.8688,90.6937,90.8529,223284.0
2019-02-28 09:30:00,114.13,114.6,112.01,112.95,188251.0,90.8449,91.219,89.1574,89.9056,188251.0
2019-02-28 10:00:00,112.95,113.76,112.94,113.04,127113.0,89.9056,90.5504,89.8977,89.9773,127113.0
2019-02-28 10:30:00,113.04,113.47,113.04,113.28,198162.0,89.9773,90.3196,89.9773,90.1683,198162.0
2019-02-28 11:00:00,113.28,113.77,113.2,113.73,145659.0,90.1683,90.5583,90.1046,90.5265,145659.0
2019-02-28 11:30:00,113.73,113.85,113.62,113.79,49138.0,90.5265,90.622,90.439,90.5743,49138.0
2019-02-28 12:00:00,113.79,114.11,113.74,114.02,113058.0,90.5743,90.829,90.5345,90.7573,113058.0
2019-02-28 12:30:00,114.03,114.61,113.99,114.43,64777.0,90.7653,91.227,90.7335,91.0837,64777.0
2019-02-28 13:00:00,114.46,114.53,114.14,114.23,26721.0,91.1076,91.1633,90.8529,90.9245,26721.0
2019-02-28 13:30:00,114.19,114.45,114.14,114.33,59781.0,90.8927,91.0996,90.8529,91.0041,59781.0
2019-02-28 14:00:00,114.36,114.46,114.19,114.33,41362.0,91.028,91.1076,90.8927,91.0041,41362.0
2019-02-28 14:30:00,114.32,114.32,114.09,114.19,41596.0,90.9961,90.9961,90.8131,90.8927,41596.0
2019-02-28 15:00:00,114.21,114.29,114.07,114.14,39510.0,90.9086,90.9723,90.7971,90.8529,39510.0
2019-02-28 15:30:00,114.16,114.19,113.08,113.14,334416.0,90.8688,90.8927,90.0091,90.0569,334416.0
2019-03-01 09:30:00,113.68,114.75,113.27,114.26,140084.0,90.4867,91.3384,90.1604,90.9484,140084.0
2019-03-01 10:00:00,114.24,114.29,113.09,113.2,48163.0,90.9325,90.9723,90.0171,90.1046,48163.0
2019-03-01 10:30:00,113.23,113.77,113.23,113.58,42850.0,90.1285,90.5583,90.1285,90.4071,42850.0
2019-03-01 11:00:00,113.6,113.84,113.31,113.4,108171.0,90.423,90.6141,90.1922,90.2638,108171.0
2019-03-01 11:30:00,113.41,113.62,113.27,113.38,51630.0,90.2718,90.439,90.1604,90.2479,51630.0
2019-03-01 12:00:00,113.37,113.39,113.18,113.26,31941.0,90.24,90.2559,90.0887,90.1524,31941.0
2019-03-01 12:30:00,113.28,113.81,113.24,113.68,192160.0,90.1683,90.5902,90.1365,90.4867,192160.0
2019-03-01 13:00:00,113.68,113.91,113.66,113.82,196420.0,90.4867,90.6698,90.4708,90.5981,196420.0
2019-03-01 13:30:00,113.82,114.08,113.69,114.06,78933.0,90.5981,90.8051,90.4947,90.7892,78933.0
2019-03-01 14:00:00,114.02,114.35,113.81,114.33,43445.0,90.7573,91.02,90.5902,91.0041,43445.0
2019-03-01 14:30:00,114.33,114.46,114.18,114.2,73528.0,91.0041,91.1076,90.8847,90.9006,73528.0
2019-03-01 15:00:00,114.17,114.38,114.14,114.2,98074.0,90.8767,91.0439,90.8529,90.9006,98074.0
2019-03-01 15:30:00,114.21,114.9,114.17,114.71,308673.0,90.9086,91.4578,90.8767,91.3066,308673.0
2019-03-04 09:30:00,115.16,115.24,113.86,114.59,49047.0,91.6648,91.7284,90.63,91.211,49047.0
2019-03-04 10:00:00,114.6,114.82,114.2,114.45,31211.0,91.219,91.3941,90.9006,91.0996,31211.0
2019-03-04 10:30:00,114.46,114.46,113.9,113.94,110065.0,91.1076,91.1076,90.6618,90.6937,110065.0
2019-03-04 11:00:00,113.95,113.97,113.23,113.3,42951.0,90.7016,90.7175,90.1285,90.1842,42951.0
2019-03-04 11:30:00,113.3,113.3,112.39,112.48,54244.0,90.1842,90.1842,89.4599,89.5315,54244.0
2019-03-04 12:00:00,112.45,112.86,112.33,112.55,40952.0,89.5077,89.834,89.4121,89.5873,40952.0
2019-03-04 12:30:00,112.51,112.56,112.21,112.32,34709.0,89.5554,89.5952,89.3166,89.4042,34709.0
2019-03-04 13:00:00,112.31,112.48,112.2,112.45,35015.0,89.3962,89.5315,89.3087,89.5077,35015.0
2019-03-04 13:30:00,112.45,113.0,112.44,112.94,34761.0,89.5077,89.9454,89.4997,89.8977,34761.0
2019-03-04 14:00:00,112.94,113.04,112.85,113.03,34168.0,89.8977,89.9773,89.826,89.9693,34168.0
2019-03-04 14:30:00,113.02,113.35,112.89,113.27,105358.0,89.9614,90.224,89.8579,90.1604,105358.0
2019-03-04 15:00:00,113.26,113.29,112.91,113.14,78405.0,90.1524,90.1763,89.8738,90.0569,78405.0
2019-03-04 15:30:00,113.12,113.7,113.06,113.41,305573.0,90.041,90.5026,89.9932,90.2718,305573.0
2019-03-05 09:30:00,113.11,114.06,113.11,113.56,57891.0,90.033,90.7892,90.033,90.3912,57891.0
2019-03-05 10:00:00,113.58,113.72,113.26,113.42,64289.0,90.4071,90.5185,90.1524,90.2798,64289.0
2019-03-05 10:30:00,113.47,113.73,113.43,113.71,131845.0,90.3196,90.5265,90.2877,90.5106,131845.0
2019-03-05 11:00:00,113.71,113.83,113.59,113.74,121889.0,90.5106,90.6061,90.4151,90.5345,121889.0
2019-03-05 11:30:00,113.76,113.81,113.54,113.62,48734.0,90.5504,90.5902,90.3753,90.439,48734.0
2019-03-05 12:00:00,113.59,113.77,113.56,113.75,23942.0,90.4151,90.5583,90.3912,90.5424,23942.0
2019-03-05 12:30:00,113.78,113.78,113.56,113.65,18447.0,90.5663,90.5663,90.3912,90.4628,18447.0
2019-03-05 13:00:00,113.63,113.63,113.27,113.28,50432.0,90.4469,90.4469,90.1604,90.1683,50432.0
2019-03-05 13:30:00,113.26,113.38,113.17,113.32,34423.0,90.1524,90.2479,90.0808,90.2002,34423.0
2019-03-05 14:00:00,113.34,113.46,113.28,113.39,32903.0,90.2161,90.3116,90.1683,90.2559,32903.0
2019-03-05 14:30:00,113.39,113.45,113.21,113.21,68755.0,90.2559,90.3036,90.1126,90.1126,68755.0
2019-03-05 15:00:00,113.22,113.25,112.99,113.02,65533.0,90.1206,90.1444,89.9375,89.9614,65533.0
2019-03-05 15:30:00,113.06,113.39,113.0,113.09,350750.0,89.9932,90.2559,89.9454,90.0171,350750.0
2019-03-06 09:30:00,113.29,113.45,112.63,112.81,47502.0,90.1763,90.3036,89.6509,89.7942,47502.0
2019-03-06 10:00:00,112.82,112.87,112.47,112.8,51960.0,89.8022,89.842,89.5236,89.7862,51960.0
2019-03-06 10:30:00,112.8,112.83,112.38,112.83,72350.0,89.7862,89.8101,89.4519,89.8101,72350.0
2019-03-06 11:00:00,112.83,113.0,112.63,112.81,62303.0,89.8101,89.9454,89.6509,89.7942,62303.0
2019-03-06 11:30:00,112.81,113.27,112.73,113.21,44290.0,89.7942,90.1604,89.7305,90.1126,44290.0
2019-03-06 12:00:00,113.23,113.47,112.7,112.77,65954.0,90.1285,90.3196,89.7067,89.7624,65954.0
2019-03-06 12:30:00,112.73,112.93,112.62,112.73,24607.0,89.7305,89.8897,89.643,89.7305,24607.0
2019-03-06 13:00:00,112.73,112.83,112.56,112.76,28800.0,89.7305,89.8101,89.5952,89.7544,28800.0
2019-03-06 13:30:00,112.76,112.8,112.55,112.74,32490.0,89.7544,89.7862,89.5873,89.7385,32490.0
2019-03-06 14:00:00,112.73,113.02,112.73,112.84,27772.0,89.7305,89.9614,89.7305,89.8181,27772.0
2019-03-06 14:30:00,112.84,112.87,112.41,112.59,56462.0,89.8181,89.842,89.4758,89.6191,56462.0
2019-03-06 15:00:00,112.59,112.73,112.45,112.53,53385.0,89.6191,89.7305,89.5077,89.5713,53385.0
2019-03-06 15:30:00,112.53,113.0,112.49,112.54,176005.0,89.5713,89.9454,89.5395,89.5793,176005.0
2019-03-07 09:30:00,112.96,113.61,112.65,113.06,98304.0,89.9136,90.431,89.6669,89.9932,98304.0
2019-03-07 10:00:00,113.03,113.22,112.66,112.89,26829.0,89.9693,90.1206,89.6748,89.8579,26829.0
2019-03-07 10:30:00,112.87,113.06,112.74,113.06,198830.0,89.842,89.9932,89.7385,89.9932,198830.0
2019-03-07 11:00:00,113.06,113.66,113.06,113.3,36005.0,89.9932,90.4708,89.9932,90.1842,36005.0
2019-03-07 11:30:00,113.29,113.35,113.08,113.2,124503.0,90.1763,90.224,90.0091,90.1046,124503.0
2019-03-07 12:00:00,113.16,113.31,113.08,113.23,73755.0,90.0728,90.1922,90.0091,90.1285,73755.0
2019-03-07 12:30:00,113.23,113.58,113.1,113.58,198933.0,90.1285,90.4071,90.025,90.4071,198933.0
2019-03-07 13:00:00,113.59,114.36,113.58,114.32,57805.0,90.4151,91.028,90.4071,90.9961,57805.0
2019-03-07 13:30:00,114.31,114.37,113.88,113.95,112173.0,90.9882,91.0359,90.6459,90.7016,112173.0
2019-03-07 14:00:00,113.97,114.01,113.55,113.63,49961.0,90.7175,90.7494,90.3832,90.4469,49961.0
2019-03-07 14:30:00,113.63,113.64,113.23,113.38,32252.0,90.4469,90.4549,90.1285,90.2479,32252.0
2019-03-07 15:00:00,113.34,113.71,113.06,113.07,112323.0,90.2161,90.5106,89.9932,90.0012,112323.0
2019-03-07 15:30:00,113.06,113.21,112.46,112.66,291170.0,89.9932,90.1126,89.5156,89.6748,291170.0
2019-03-08 09:30:00,112.66,113.83,112.54,113.3,94304.0,89.6748,90.6061,89.5793,90.1842,94304.0
2019-03-08 10:00:00,113.34,113.35,112.69,113.27,32020.0,90.2161,90.224,89.6987,90.1604,32020.0
2019-03-08 10:30:00,113.13,113.6,112.95,113.54,76107.0,90.0489,90.423,89.9056,90.3753,76107.0
2019-03-08 11:00:00,113.51,113.63,113.27,113.27,49315.0,90.3514,90.4469,90.1604,90.1604,49315.0
2019-03-08 11:30:00,113.29,113.37,112.92,112.92,52245.0,90.1763,90.24,89.8818,89.8818,52245.0
2019-03-08 12:00:00,112.89,112.93,112.55,112.57,48114.0,89.8579,89.8897,89.5873,89.6032,48114.0
2019-03-08 12:30:00,112.53,112.57,112.23,112.28,54533.0,89.5713,89.6032,89.3325,89.3723,54533.0
2019-03-08 13:00:00,112.32,112.38,112.08,112.15,48029.0,89.4042,89.4519,89.2131,89.2689,48029.0
2019-03-08 13:30:00,112.16,112.16,111.77,111.87,66141.0,89.2768,89.2768,88.9664,89.046,66141.0
2019-03-08 14:00:00,111.91,111.94,111.71,111.81,63935.0,89.0778,89.1017,88.9186,88.9982,63935.0
2019-03-08 14:30:00,111.8,111.88,111.52,111.52,69263.0,88.9903,89.0539,88.7674,88.7674,69263.0
2019-03-08 15:00:00,111.55,111.62,111.3,111.44,97818.0,88.7913,88.847,88.5923,88.7037,97818.0
2019-03-08 15:30:00,111.47,112.03,111.35,111.98,311717.0,88.7276,89.1733,88.6321,89.1335,311717.0
2019-03-11 09:30:00,112.55,113.38,112.4,113.37,39254.0,89.5873,90.2479,89.4679,90.24,39254.0
2019-03-11 10:00:00,113.33,113.33,112.98,112.98,16176.0,90.2081,90.2081,89.9295,89.9295,16176.0
2019-03-11 10:30:00,112.96,113.0,112.46,112.6,24517.0,89.9136,89.9454,89.5156,89.6271,24517.0
2019-03-11 11:00:00,112.62,112.96,112.51,112.83,50929.0,89.643,89.9136,89.5554,89.8101,50929.0
2019-03-11 11:30:00,112.77,113.45,112.72,113.27,83471.0,89.7624,90.3036,89.7226,90.1604,83471.0
2019-03-11 12:00:00,113.27,113.64,113.16,113.56,16976.0,90.1604,90.4549,90.0728,90.3912,16976.0
2019-03-11 12:30:00,113.52,113.61,113.45,113.54,17430.0,90.3594,90.431,90.3036,90.3753,17430.0
2019-03-11 13:00:00,113.53,113.68,113.48,113.56,38220.0,90.3673,90.4867,90.3275,90.3912,38220.0
2019-03-11 13:30:00,113.59,113.61,113.48,113.56,105349.0,90.4151,90.431,90.3275,90.3912,105349.0
2019-03-11 14:00:00,113.55,113.57,113.45,113.55,53673.0,90.3832,90.3992,90.3036,90.3832,53673.0
2019-03-11 14:30:00,113.54,113.61,113.39,113.54,125091.0,90.3753,90.431,90.2559,90.3753,125091.0
2019-03-11 15:00:00,113.54,113.91,113.48,113.84,126434.0,90.3753,90.6698,90.3275,90.6141,126434.0
2019-03-11 15:30:00,113.86,114.09,113.64,113.94,280015.0,90.63,90.8131,90.4549,90.6937,280015.0
2019-03-12 09:30:00,114.34,115.12,114.07,114.49,48450.0,91.0121,91.6329,90.7971,91.1315,48450.0
2019-03-12 10:00:00,114.56,114.85,114.39,114.77,26888.0,91.1872,91.418,91.0519,91.3543,26888.0
2019-03-12 10:30:00,114.81,114.95,114.62,114.76,47661.0,91.3862,91.4976,91.2349,91.3464,47661.0
2019-03-12 11:00:00,114.72,115.38,114.69,115.26,54928.0,91.3145,91.8399,91.2906,91.7444,54928.0
2019-03-12 11:30:00,115.26,115.38,115.0,115.35,28997.0,91.7444,91.8399,91.5374,91.816,28997.0
2019-03-12 12:00:00,115.31,115.32,114.75,114.78,38491.0,91.7842,91.7921,91.3384,91.3623,38491.0
2019-03-12 12:30:00,114.81,114.88,114.7,114.71,13457.0,91.3862,91.4419,91.2986,91.3066,13457.0
2019-03-12 13:00:00,114.68,114.81,114.62,114.8,17788.0,91.2827,91.3862,91.2349,91.3782,17788.0
2019-03-12 13:30:00,114.78,114.92,114.71,114.85,15617.0,91.3623,91.4737,91.3066,91.418,15617.0
2019-03-12 14:00:00,114.83,114.93,114.75,114.81,22436.0,91.4021,91.4817,91.3384,91.3862,22436.0
2019-03-12 14:30:00,114.75,114.81,114.6,114.72,19593.0,91.3384,91.3862,91.219,91.3145,19593.0
2019-03-12 15:00:00,114.72,114.72,114.52,114.65,40301.0,91.3145,91.3145,91.1553,91.2588,40301.0
2019-03-12 15:30:00,114.66,115.02,114.59,114.84,126815.0,91.2668,91.5533,91.211,91.41,126815.0
2019-03-13 09:30:00,115.11,116.38,115.11,116.38,67578.0,91.625,92.6358,91.625,92.6358,67578.0
2019-03-13 10:00:00,116.4,116.54,116.12,116.32,69425.0,92.6518,92.7632,92.4289,92.5881,69425.0
2019-03-13 10:30:00,116.26,116.73,116.26,116.66,65687.0,92.5403,92.9144,92.5403,92.8587,65687.0
2019-03-13 11:00:00,116.67,116.8,116.36,116.75,68345.0,92.8667,92.9702,92.6199,92.9304,68345.0
2019-03-13 11:30:00,116.8,116.8,116.4,116.44,36585.0,92.9702,92.9702,92.6518,92.6836,36585.0
2019-03-13 12:00:00,116.46,116.55,116.3,116.34,39260.0,92.6995,92.7712,92.5722,92.604,39260.0
2019-03-13 12:30:00,116.38,116.49,116.3,116.4,41535.0,92.6358,92.7234,92.5722,92.6518,41535.0
2019-03-13 13:00:00,116.39,116.71,116.38,116.45,32895.0,92.6438,92.8985,92.6358,92.6916,32895.0
2019-03-13 13:30:00,116.44,116.47,116.31,116.39,41598.0,92.6836,92.7075,92.5801,92.6438,41598.0
2019-03-13 14:00:00,116.37,116.48,116.35,116.4,33481.0,92.6279,92.7154,92.612,92.6518,33481.0
2019-03-13 14:30:00,116.42,116.45,116.12,116.27,59012.0,92.6677,92.6916,92.4289,92.5483,59012.0
2019-03-13 15:00:00,116.27,116.36,115.85,115.99,83651.0,92.5483,92.6199,92.214,92.3254,83651.0
2019-03-13 15:30:00,115.99,116.13,115.74,115.93,205281.0,92.3254,92.4369,92.1264,92.2777,205281.0
2019-03-14 09:30:00,115.0,115.5,114.58,114.74,50955.0,92.3943,92.796,92.0569,92.1854,50955.0
2019-03-14 10:00:00,114.79,114.85,114.56,114.71,24920.0,92.2256,92.2738,92.0408,92.1613,24920.0
2019-03-14 10:30:00,114.68,114.93,114.65,114.91,32399.0,92.1372,92.3381,92.1131,92.322,32399.0
2019-03-14 11:00:00,114.91,115.03,114.79,114.91,41413.0,92.322,92.4184,92.2256,92.322,41413.0
2019-03-14 11:30:00,114.88,114.98,114.75,114.85,27383.0,92.2979,92.3782,92.1934,92.2738,27383.0
2019-03-14 12:00:00,114.86,114.96,114.74,114.82,19520.0,92.2818,92.3622,92.1854,92.2497,19520.0
2019-03-14 12:30:00,114.79,114.9,114.76,114.85,19393.0,92.2256,92.314,92.2015,92.2738,19393.0
2019-03-14 13:00:00,114.85,114.91,114.78,114.8,15799.0,92.2738,92.322,92.2175,92.2336,15799.0
2019-03-14 13:30:00,114.79,114.86,114.64,114.68,16956.0,92.2256,92.2818,92.1051,92.1372,16956.0
2019-03-14 14:00:00,114.71,114.74,114.64,114.67,18439.0,92.1613,92.1854,92.1051,92.1292,18439.0
2019-03-14 14:30:00,114.68,115.0,114.68,114.96,35042.0,92.1372,92.3943,92.1372,92.3622,35042.0
2019-03-14 15:00:00,114.97,115.07,114.91,115.02,35072.0,92.3702,92.4505,92.322,92.4104,35072.0
2019-03-14 15:30:00,115.04,115.37,114.96,115.36,147733.0,92.4264,92.6916,92.3622,92.6835,147733.0
2019-03-15 09:30:00,115.52,115.75,114.97,114.98,248041.0,92.8121,92.9969,92.3702,92.3782,248041.0
2019-03-15 10:00:00,115.02,115.72,114.89,115.71,36539.0,92.4104,92.9728,92.3059,92.9647,36539.0
2019-03-15 10:30:00,115.67,115.75,115.37,115.55,17358.0,92.9326,92.9969,92.6916,92.8362,17358.0
2019-03-15 11:00:00,115.53,115.59,115.31,115.5,16916.0,92.8201,92.8683,92.6434,92.796,16916.0
2019-03-15 11:30:00,115.52,115.53,115.31,115.48,17265.0,92.8121,92.8201,92.6434,92.7799,17265.0
2019-03-15 12:00:00,115.41,115.63,115.38,115.59,17141.0,92.7237,92.9005,92.6996,92.8683,17141.0
2019-03-15 12:30:00,115.62,115.66,115.56,115.64,20839.0,92.8924,92.9246,92.8442,92.9085,20839.0
2019-03-15 13:00:00,115.63,115.73,115.6,115.63,16797.0,92.9005,92.9808,92.8764,92.9005,16797.0
2019-03-15 13:30:00,115.63,115.79,115.59,115.61,26329.0,92.9005,93.029,92.8683,92.8844,26329.0
2019-03-15 14:00:00,115.65,115.71,115.56,115.58,34182.0,92.9165,92.9647,92.8442,92.8603,34182.0
2019-03-15 14:30:00,115.59,115.74,115.55,115.58,36858.0,92.8683,92.9888,92.8362,92.8603,36858.0
2019-03-15 15:00:00,115.61,115.72,115.51,115.62,44101.0,92.8844,92.9728,92.804,92.8924,44101.0
2019-03-15 15:30:00,115.61,115.68,115.12,115.23,172638.0,92.8844,92.9406,92.4907,92.5791,172638.0
2019-03-18 09:30:00,115.37,115.92,115.37,115.6,22142.0,92.6916,93.1335,92.6916,92.8764,22142.0
2019-03-18 10:00:00,115.67,115.92,115.61,115.76,17011.0,92.9326,93.1335,92.8844,93.0049,17011.0
2019-03-18 10:30:00,115.79,115.9,115.51,115.85,38587.0,93.029,93.1174,92.804,93.0772,38587.0
2019-03-18 11:00:00,115.83,115.95,115.3,115.34,36066.0,93.0611,93.1576,92.6353,92.6675,36066.0
2019-03-18 11:30:00,115.36,115.48,115.0,115.39,12010.0,92.6835,92.7799,92.3943,92.7076,12010.0
2019-03-18 12:00:00,115.44,115.47,114.99,114.99,22810.0,92.7478,92.7719,92.3863,92.3863,22810.0
2019-03-18 12:30:00,115.04,115.17,114.94,115.03,11119.0,92.4264,92.5309,92.3461,92.4184,11119.0
2019-03-18 13:00:00,115.07,115.09,114.91,115.0,11046.0,92.4505,92.4666,92.322,92.3943,11046.0
2019-03-18 13:30:00,114.98,115.17,114.94,115.12,36715.0,92.3782,92.5309,92.3461,92.4907,36715.0
2019-03-18 14:00:00,115.12,115.23,115.1,115.12,11918.0,92.4907,92.5791,92.4746,92.4907,11918.0
2019-03-18 14:30:00,115.12,115.21,115.01,115.1,14302.0,92.4907,92.563,92.4023,92.4746,14302.0
2019-03-18 15:00:00,115.04,115.14,114.91,114.92,18583.0,92.4264,92.5068,92.322,92.33,18583.0
2019-03-18 15:30:00,114.95,115.65,114.91,115.64,81298.0,92.3541,92.9165,92.322,92.9085,81298.0
2019-03-19 09:30:00,115.93,115.96,115.56,115.82,28047.0,93.1415,93.1656,92.8442,93.0531,28047.0
2019-03-19 10:00:00,115.86,116.23,115.86,115.96,28469.0,93.0852,93.3825,93.0852,93.1656,28469.0
2019-03-19 10:30:00,115.99,116.0,115.56,115.68,14047.0,93.1897,93.1977,92.8442,92.9406,14047.0
2019-03-19 11:00:00,115.65,115.88,115.58,115.76,24527.0,92.9165,93.1013,92.8603,93.0049,24527.0
2019-03-19 11:30:00,115.78,116.44,115.64,116.28,36754.0,93.021,93.5512,92.9085,93.4227,36754.0
2019-03-19 12:00:00,116.27,116.29,116.14,116.25,23441.0,93.4147,93.4307,93.3102,93.3986,23441.0
2019-03-19 12:30:00,116.24,116.24,115.63,115.92,21329.0,93.3905,93.3905,92.9005,93.1335,21329.0
2019-03-19 13:00:00,115.93,116.03,115.8,115.84,17892.0,93.1415,93.2218,93.037,93.0692,17892.0
2019-03-19 13:30:00,115.8,115.88,115.72,115.81,26997.0,93.037,93.1013,92.9728,93.0451,26997.0
2019-03-19 14:00:00,115.83,115.83,115.57,115.71,25411.0,93.0611,93.0611,92.8523,92.9647,25411.0
2019-03-19 14:30:00,115.73,115.88,115.54,115.57,26531.0,92.9808,93.1013,92.8281,92.8523,26531.0
2019-03-19 15:00:00,115.6,115.67,115.36,115.38,27733.0,92.8764,92.9326,92.6835,92.6996,27733.0
2019-03-19 15:30:00,115.38,115.64,115.27,115.63,137482.0,92.6996,92.9085,92.6112,92.9005,137482.0
2019-03-20 09:30:00,115.67,115.95,115.22,115.54,43097.0,92.9326,93.1576,92.5711,92.8281,43097.0
2019-03-20 10:00:00,115.59,115.62,115.13,115.23,34752.0,92.8683,92.8924,92.4987,92.5791,34752.0
2019-03-20 10:30:00,115.21,115.28,115.0,115.12,23593.0,92.563,92.6193,92.3943,92.4907,23593.0
2019-03-20 11:00:00,115.15,115.68,115.12,115.67,19152.0,92.5148,92.9406,92.4907,92.9326,19152.0
2019-03-20 11:30:00,115.72,115.81,115.38,115.39,11513.0,92.9728,93.0451,92.6996,92.7076,11513.0
2019-03-20 12:00:00,115.4,116.02,115.29,115.88,23433.0,92.7157,93.2138,92.6273,93.1013,23433.0
2019-03-20 12:30:00,115.85,116.03,115.52,115.79,21752.0,93.0772,93.2218,92.8121,93.029,21752.0
2019-03-20 13:00:00,115.8,115.9,115.76,115.78,20782.0,93.037,93.1174,93.0049,93.021,20782.0
2019-03-20 13:30:00,115.77,115.78,115.5,115.57,20970.0,93.0129,93.021,92.796,92.8523,20970.0
2019-03-20 14:00:00,115.62,116.93,115.62,116.93,75837.0,92.8924,93.9449,92.8924,93.9449,75837.0
2019-03-20 14:30:00,116.91,116.99,116.54,116.92,41544.0,93.9288,93.9931,93.6316,93.9369,41544.0
2019-03-20 15:00:00,116.98,117.03,116.65,116.72,42451.0,93.9851,94.0253,93.72,93.7762,42451.0
2019-03-20 15:30:00,116.73,116.86,116.49,116.6,159771.0,93.7842,93.8887,93.5914,93.6798,159771.0
2019-03-21 09:30:00,116.57,117.24,116.25,116.67,43046.0,93.6557,94.194,93.3986,93.736,43046.0
2019-03-21 10:00:00,116.7,117.28,116.65,117.28,19121.0,93.7601,94.2261,93.72,94.2261,19121.0
2019-03-21 10:30:00,117.33,117.97,117.28,117.96,17558.0,94.2663,94.7805,94.2261,94.7724,17558.0
2019-03-21 11:00:00,117.99,118.58,117.97,118.25,47471.0,94.7965,95.2706,94.7805,95.0054,47471.0
2019-03-21 11:30:00,118.27,118.51,118.17,118.51,25944.0,95.0215,95.2143,94.9412,95.2143,25944.0
2019-03-21 12:00:00,118.53,118.53,118.16,118.21,18712.0,95.2304,95.2304,94.9331,94.9733,18712.0
2019-03-21 12:30:00,118.2,118.28,118.09,118.24,15765.0,94.9653,95.0295,94.8769,94.9974,15765.0
2019-03-21 13:00:00,118.26,118.46,118.22,118.42,15255.0,95.0135,95.1742,94.9813,95.142,15255.0
2019-03-21 13:30:00,118.42,118.6,118.37,118.52,13688.0,95.142,95.2866,95.1019,95.2224,13688.0
2019-03-21 14:00:00,118.55,118.83,118.48,118.81,22419.0,95.2465,95.4714,95.1902,95.4554,22419.0
2019-03-21 14:30:00,118.8,119.16,118.8,119.09,34506.0,95.4473,95.7366,95.4473,95.6803,34506.0
2019-03-21 15:00:00,119.08,119.17,118.88,119.06,51547.0,95.6723,95.7446,95.5116,95.6562,51547.0
2019-03-21 15:30:00,119.07,119.56,119.07,119.41,164685.0,95.6643,96.0579,95.6643,95.9374,164685.0
2019-03-22 09:30:00,119.48,119.84,119.48,119.84,49859.0,95.9937,96.2829,95.9937,96.2829,49859.0
2019-03-22 10:00:00,119.78,120.62,119.77,119.96,71012.0,96.2347,96.9096,96.2267,96.3793,71012.0
2019-03-22 10:30:00,119.95,120.91,119.95,120.73,46379.0,96.3713,97.1426,96.3713,96.9979,46379.0
2019-03-22 11:00:00,120.62,120.93,120.59,120.73,32950.0,96.9096,97.1586,96.8855,96.9979,32950.0
2019-03-22 11:30:00,120.71,120.77,120.05,120.05,82795.0,96.9819,97.0301,96.4516,96.4516,82795.0
2019-03-22 12:00:00,120.08,120.36,119.9,119.98,31418.0,96.4757,96.7007,96.3311,96.3954,31418.0
2019-03-22 12:30:00,120.0,120.0,119.27,119.34,30093.0,96.4114,96.4114,95.8249,95.8812,30093.0
2019-03-22 13:00:00,119.36,119.46,119.19,119.41,32310.0,95.8972,95.9776,95.7607,95.9374,32310.0
2019-03-22 13:30:00,119.41,119.51,119.36,119.36,28219.0,95.9374,96.0178,95.8972,95.8972,28219.0
2019-03-22 14:00:00,119.47,119.65,119.31,119.65,9351.0,95.9856,96.1302,95.8571,96.1302,9351.0
2019-03-22 14:30:00,119.62,119.89,119.51,119.7,22629.0,96.1061,96.3231,96.0178,96.1704,22629.0
2019-03-22 15:00:00,119.7,119.81,119.49,119.6,36711.0,96.1704,96.2588,96.0017,96.0901,36711.0
2019-03-22 15:30:00,119.59,119.6,119.08,119.15,94879.0,96.082,96.0901,95.6723,95.7285,94879.0
2019-03-25 09:30:00,118.61,119.11,117.94,118.29,51537.0,95.2947,95.6964,94.7564,95.0376,51537.0
2019-03-25 10:00:00,118.24,118.36,117.76,117.99,18537.0,94.9974,95.0938,94.6118,94.7965,18537.0
2019-03-25 10:30:00,118.05,118.77,118.03,118.55,25233.0,94.8448,95.4232,94.8287,95.2465,25233.0
2019-03-25 11:00:00,118.55,118.85,118.47,118.79,21986.0,95.2465,95.4875,95.1822,95.4393,21986.0
2019-03-25 11:30:00,118.75,118.84,118.42,118.46,10571.0,95.4072,95.4795,95.142,95.1742,10571.0
2019-03-25 12:00:00,118.46,118.79,118.45,118.73,10997.0,95.1742,95.4393,95.1661,95.3911,10997.0
2019-03-25 12:30:00,118.76,118.78,118.53,118.71,29326.0,95.4152,95.4313,95.2304,95.375,29326.0
2019-03-25 13:00:00,118.68,118.72,118.49,118.5,15237.0,95.3509,95.3831,95.1983,95.2063,15237.0
2019-03-25 13:30:00,118.48,118.49,118.08,118.19,27406.0,95.1902,95.1983,94.8689,94.9572,27406.0
2019-03-25 14:00:00,118.23,118.39,118.21,118.25,14390.0,94.9894,95.1179,94.9733,95.0054,14390.0
2019-03-25 14:30:00,118.31,118.38,118.18,118.27,17242.0,95.0536,95.1099,94.9492,95.0215,17242.0
2019-03-25 15:00:00,118.29,118.32,118.03,118.06,19872.0,95.0376,95.0617,94.8287,94.8528,19872.0
2019-03-25 15:30:00,118.07,118.1,117.68,117.7,122788.0,94.8608,94.8849,94.5475,94.5636,122788.0
2019-03-26 09:30:00,118.05,118.42,117.7,117.7,21661.0,94.8448,95.142,94.5636,94.5636,21661.0
2019-03-26 10:00:00,117.61,118.09,117.61,118.06,18984.0,94.4912,94.8769,94.4912,94.8528,18984.0
2019-03-26 10:30:00,118.06,118.39,117.99,118.28,24550.0,94.8528,95.1179,94.7965,95.0295,24550.0
2019-03-26 11:00:00,118.33,118.44,118.23,118.35,37764.0,95.0697,95.1581,94.9894,95.0858,37764.0
2019-03-26 11:30:00,118.34,118.44,117.82,117.83,21129.0,95.0777,95.1581,94.66,94.668,21129.0
2019-03-26 12:00:00,117.87,117.96,117.69,117.69,20233.0,94.7001,94.7724,94.5555,94.5555,20233.0
2019-03-26 12:30:00,117.71,117.81,117.56,117.61,21734.0,94.5716,94.6519,94.4511,94.4912,21734.0
2019-03-26 13:00:00,117.62,117.88,117.61,117.79,22647.0,94.4993,94.7082,94.4912,94.6359,22647.0
2019-03-26 13:30:00,117.82,117.95,117.78,117.9,19284.0,94.66,94.7644,94.6278,94.7242,19284.0
2019-03-26 14:00:00,117.88,118.12,117.86,118.09,21477.0,94.7082,94.901,94.6921,94.8769,21477.0
2019-03-26 14:30:00,118.1,118.32,117.97,118.01,34756.0,94.8849,95.0617,94.7805,94.8126,34756.0
2019-03-26 15:00:00,118.03,118.27,117.97,118.21,52581.0,94.8287,95.0215,94.7805,94.9733,52581.0
2019-03-26 15:30:00,118.2,118.96,118.09,118.88,161208.0,94.9653,95.5759,94.8769,95.5116,161208.0
2019-03-27 09:30:00,118.87,119.66,118.84,118.96,59572.0,95.5036,96.1383,95.4795,95.5759,59572.0
2019-03-27 10:00:00,118.99,119.4,118.99,119.14,35101.0,95.6,95.9294,95.6,95.7205,35101.0
2019-03-27 10:30:00,119.11,119.26,118.65,118.71,101870.0,95.6964,95.8169,95.3268,95.375,101870.0
2019-03-27 11:00:00,118.68,118.76,118.01,118.01,39871.0,95.3509,95.4152,94.8126,94.8126,39871.0
2019-03-27 11:30:00,118.04,118.19,117.66,118.11,29057.0,94.8367,94.9572,94.5314,94.893,29057.0
2019-03-27 12:00:00,118.09,118.2,117.96,118.02,26331.0,94.8769,94.9653,94.7724,94.8207,26331.0
2019-03-27 12:30:00,118.01,118.25,117.92,118.15,24382.0,94.8126,95.0054,94.7403,94.9251,24382.0
2019-03-27 13:00:00,118.13,118.49,117.97,118.43,24556.0,94.909,95.1983,94.7805,95.1501,24556.0
2019-03-27 13:30:00,118.44,118.64,118.25,118.55,32565.0,95.1581,95.3188,95.0054,95.2465,32565.0
2019-03-27 14:00:00,118.56,118.82,118.51,118.67,41878.0,95.2545,95.4634,95.2143,95.3429,41878.0
2019-03-27 14:30:00,118.67,118.75,118.5,118.53,48033.0,95.3429,95.4072,95.2063,95.2304,48033.0
2019-03-27 15:00:00,118.55,118.66,118.5,118.62,55776.0,95.2465,95.3348,95.2063,95.3027,55776.0
2019-03-27 15:30:00,118.63,118.93,118.49,118.74,208803.0,95.3107,95.5518,95.1983,95.3991,208803.0
2019-03-28 09:30:00,118.91,119.94,118.75,119.82,70706.0,95.5357,96.3632,95.4072,96.2668,70706.0
2019-03-28 10:00:00,119.82,119.99,119.68,119.8,25790.0,96.2668,96.4034,96.1543,96.2508,25790.0
2019-03-28 10:30:00,119.83,119.88,119.08,119.15,53817.0,96.2749,96.315,95.6723,95.7285,53817.0
2019-03-28 11:00:00,119.12,119.21,118.55,118.61,195761.0,95.7044,95.7767,95.2465,95.2947,195761.0
2019-03-28 11:30:00,118.61,118.92,118.61,118.84,16254.0,95.2947,95.5437,95.2947,95.4795,16254.0
2019-03-28 12:00:00,118.84,118.88,118.48,118.88,22698.0,95.4795,95.5116,95.1902,95.5116,22698.0
2019-03-28 12:30:00,118.86,118.98,118.82,118.88,12617.0,95.4955,95.5919,95.4634,95.5116,12617.0
2019-03-28 13:00:00,118.84,119.19,118.84,119.19,11194.0,95.4795,95.7607,95.4795,95.7607,11194.0
2019-03-28 13:30:00,119.15,119.23,119.01,119.13,10037.0,95.7285,95.7928,95.616,95.7125,10037.0
2019-03-28 14:00:00,119.15,119.26,119.14,119.25,12130.0,95.7285,95.8169,95.7205,95.8089,12130.0
2019-03-28 14:30:00,119.24,119.28,118.87,118.94,18382.0,95.8008,95.833,95.5036,95.5598,18382.0
2019-03-28 15:00:00,118.93,119.44,118.89,119.41,31109.0,95.5518,95.9615,95.5196,95.9374,31109.0
2019-03-28 15:30:00,119.42,119.75,119.42,119.66,119885.0,95.9455,96.2106,95.9455,96.1383,119885.0
2019-03-29 09:30:00,119.78,119.78,118.61,118.93,42481.0,96.2347,96.2347,95.2947,95.5518,42481.0
2019-03-29 10:00:00,118.88,119.33,118.81,119.27,47428.0,95.5116,95.8731,95.4554,95.8249,47428.0
2019-03-29 10:30:00,119.29,119.59,119.19,119.28,30887.0,95.841,96.082,95.7607,95.833,30887.0
2019-03-29 11:00:00,119.33,119.6,119.27,119.44,13479.0,95.8731,96.0901,95.8249,95.9615,13479.0
2019-03-29 11:30:00,119.45,119.53,119.25,119.45,20027.0,95.9696,96.0338,95.8089,95.9696,20027.0
2019-03-29 12:00:00,119.43,119.46,119.28,119.39,11703.0,95.9535,95.9776,95.833,95.9213,11703.0
2019-03-29 12:30:00,119.36,119.39,119.26,119.35,16406.0,95.8972,95.9213,95.8169,95.8892,16406.0
2019-03-29 13:00:00,119.31,119.38,119.26,119.36,18139.0,95.8571,95.9133,95.8169,95.8972,18139.0
2019-03-29 13:30:00,119.33,119.34,119.05,119.14,17056.0,95.8731,95.8812,95.6482,95.7205,17056.0
2019-03-29 14:00:00,119.13,119.42,119.12,119.27,28687.0,95.7125,95.9455,95.7044,95.8249,28687.0
2019-03-29 14:30:00,119.26,119.33,119.16,119.29,46481.0,95.8169,95.8731,95.7366,95.841,46481.0
2019-03-29 15:00:00,119.31,119.34,118.83,118.83,75224.0,95.8571,95.8812,95.4714,95.4714,75224.0
2019-03-29 15:30:00,118.84,119.23,118.76,119.01,253655.0,95.4795,95.7928,95.4152,95.616,253655.0
2019-04-01 09:30:00,119.21,119.36,118.36,118.95,49469.0,95.7767,95.8972,95.0938,95.5678,49469.0
2019-04-01 10:00:00,119.04,119.09,117.97,117.97,24137.0,95.6401,95.6803,94.7805,94.7805,24137.0
2019-04-01 10:30:00,118.02,118.7,117.97,118.56,19650.0,94.8207,95.367,94.7805,95.2545,19650.0
2019-04-01 11:00:00,118.62,118.66,118.14,118.28,24992.0,95.3027,95.3348,94.9171,95.0295,24992.0
2019-04-01 11:30:00,118.36,118.85,118.3,118.85,23126.0,95.0938,95.4875,95.0456,95.4875,23126.0
2019-04-01 12:00:00,118.83,119.34,118.83,119.12,30691.0,95.4714,95.8812,95.4714,95.7044,30691.0
2019-04-01 12:30:00,119.1,119.15,118.84,119.13,24159.0,95.6884,95.7285,95.4795,95.7125,24159.0
2019-04-01 13:00:00,119.15,119.27,119.06,119.19,22068.0,95.7285,95.8249,95.6562,95.7607,22068.0
2019-04-01 13:30:00,119.18,119.41,119.17,119.4,19740.0,95.7526,95.9374,95.7446,95.9294,19740.0
2019-04-01 14:00:00,119.4,119.45,119.27,119.3,23062.0,95.9294,95.9696,95.8249,95.849,23062.0
2019-04-01 14:30:00,119.3,119.37,119.25,119.29,41415.0,95.849,95.9053,95.8089,95.841,41415.0
2019-04-01 15:00:00,119.29,119.59,119.21,119.56,33527.0,95.841,96.082,95.7767,96.0579,33527.0
2019-04-01 15:30:00,119.57,120.12,119.57,120.03,108074.0,96.066,96.5079,96.066,96.4355,108074.0
2019-04-02 09:30:00,120.28,120.33,119.39,119.86,90355.0,96.6364,96.6766,95.9213,96.299,90355.0
2019-04-02 10:00:00,119.71,120.4,119.69,120.35,23847.0,96.1784,96.7328,96.1624,96.6926,23847.0
2019-04-02 10:30:00,120.36,120.85,120.29,120.82,32736.0,96.7007,97.0944,96.6444,97.0703,32736.0
2019-04-02 11:00:00,120.76,121.14,120.68,121.09,42525.0,97.022,97.3273,96.9578,97.2872,42525.0
2019-04-02 11:30:00,121.14,121.25,120.92,121.07,48979.0,97.3273,97.4157,97.1506,97.2711,48979.0
2019-04-02 12:00:00,121.09,121.1,120.95,121.09,40621.0,97.2872,97.2952,97.1747,97.2872,40621.0
2019-04-02 12:30:00,121.07,121.48,120.98,121.41,34655.0,97.2711,97.6005,97.1988,97.5443,34655.0
2019-04-02 13:00:00,121.38,121.41,121.15,121.32,31727.0,97.5202,97.5443,97.3354,97.472,31727.0
2019-04-02 13:30:00,121.3,121.49,120.93,120.95,46099.0,97.4559,97.6085,97.1586,97.1747,46099.0
2019-04-02 14:00:00,120.96,121.2,120.81,121.18,31720.0,97.1827,97.3756,97.0622,97.3595,31720.0
2019-04-02 14:30:00,121.18,121.51,121.16,121.47,50977.0,97.3595,97.6246,97.3434,97.5925,50977.0
2019-04-02 15:00:00,121.46,121.66,121.43,121.62,59051.0,97.5844,97.7451,97.5603,97.713,59051.0
2019-04-02 15:30:00,121.62,122.0,121.58,121.71,198906.0,97.713,98.0183,97.6809,97.7853,198906.0
2019-04-03 09:30:00,121.87,122.0,120.82,121.41,59958.0,97.9139,98.0183,97.0703,97.5443,59958.0
2019-04-03 10:00:00,121.36,122.18,121.16,121.96,54344.0,97.5041,98.1629,97.3434,97.9862,54344.0
2019-04-03 10:30:00,121.85,122.04,121.72,121.94,21588.0,97.8978,98.0504,97.7933,97.9701,21588.0
2019-04-03 11:00:00,122.0,122.65,122.0,122.52,81839.0,98.0183,98.5405,98.0183,98.4361,81839.0
2019-04-03 11:30:00,122.54,122.64,122.31,122.31,16150.0,98.4521,98.5325,98.2674,98.2674,16150.0
2019-04-03 12:00:00,122.3,122.62,122.3,122.59,15690.0,98.2593,98.5164,98.2593,98.4923,15690.0
2019-04-03 12:30:00,122.6,122.66,122.41,122.44,24124.0,98.5004,98.5486,98.3477,98.3718,24124.0
2019-04-03 13:00:00,122.4,122.5,122.06,122.06,28108.0,98.3397,98.42,98.0665,98.0665,28108.0
2019-04-03 13:30:00,122.06,122.11,121.84,122.0,19948.0,98.0665,98.1067,97.8897,98.0183,19948.0
2019-04-03 14:00:00,121.94,122.19,121.86,122.01,27917.0,97.9701,98.1709,97.9058,98.0263,27917.0
2019-04-03 14:30:00,122.03,122.16,121.78,121.86,36958.0,98.0424,98.1468,97.8415,97.9058,36958.0
2019-04-03 15:00:00,121.8,121.91,121.42,121.52,25757.0,97.8576,97.946,97.5523,97.6327,25757.0
2019-04-03 15:30:00,121.52,121.7,121.42,121.63,113598.0,97.6327,97.7773,97.5523,97.721,113598.0
2019-04-04 09:30:00,121.89,122.26,121.33,121.9,40424.0,97.9299,98.2272,97.48,97.938,40424.0
2019-04-04 10:00:00,121.83,122.07,121.32,121.32,24661.0,97.8817,98.0745,97.472,97.472,24661.0
2019-04-04 10:30:00,121.38,121.48,121.21,121.37,15192.0,97.5202,97.6005,97.3836,97.5121,15192.0
2019-04-04 11:00:00,121.34,121.35,120.71,121.08,12472.0,97.488,97.4961,96.9819,97.2791,12472.0
2019-04-04 11:30:00,121.09,121.12,120.73,120.86,14121.0,97.2872,97.3113,96.9979,97.1024,14121.0
2019-04-04 12:00:00,120.83,121.05,120.79,120.96,9901.0,97.0783,97.255,97.0461,97.1827,9901.0
2019-04-04 12:30:00,120.93,121.69,120.86,121.6,25772.0,97.1586,97.7692,97.1024,97.6969,25772.0
2019-04-04 13:00:00,121.64,121.73,121.43,121.57,15961.0,97.7291,97.8014,97.5603,97.6728,15961.0
2019-04-04 13:30:00,121.59,121.63,121.34,121.34,10885.0,97.6889,97.721,97.488,97.488,10885.0
2019-04-04 14:00:00,121.34,121.37,121.15,121.16,14697.0,97.488,97.5121,97.3354,97.3434,14697.0
2019-04-04 14:30:00,121.17,121.56,121.15,121.53,16544.0,97.3515,97.6648,97.3354,97.6407,16544.0
2019-04-04 15:00:00,121.55,121.84,121.5,121.66,26172.0,97.6568,97.8897,97.6166,97.7451,26172.0
2019-04-04 15:30:00,121.7,121.93,121.52,121.93,76548.0,97.7773,97.9621,97.6327,97.9621,76548.0
2019-04-05 09:30:00,122.01,122.56,121.74,122.51,25509.0,98.0263,98.4682,97.8094,98.428,25509.0
2019-04-05 10:00:00,122.36,122.75,122.36,122.62,15681.0,98.3075,98.6209,98.3075,98.5164,15681.0
2019-04-05 10:30:00,122.69,122.72,122.37,122.54,36362.0,98.5727,98.5968,98.3156,98.4521,36362.0
2019-04-05 11:00:00,122.53,122.68,122.35,122.48,15743.0,98.4441,98.5646,98.2995,98.4039,15743.0
2019-04-05 11:30:00,122.46,122.46,121.97,121.97,17220.0,98.3879,98.3879,97.9942,97.9942,17220.0
2019-04-05 12:00:00,122.02,122.07,121.83,121.91,12881.0,98.0344,98.0745,97.8817,97.946,12881.0
2019-04-05 12:30:00,121.91,122.05,121.91,121.96,9610.0,97.946,98.0585,97.946,97.9862,9610.0
2019-04-05 13:00:00,121.98,122.15,121.87,121.88,14617.0,98.0022,98.1388,97.9139,97.9219,14617.0
2019-04-05 13:30:00,121.87,122.13,121.87,122.12,7467.0,97.9139,98.1227,97.9139,98.1147,7467.0
2019-04-05 14:00:00,122.17,122.31,122.0,122.08,15477.0,98.1549,98.2674,98.0183,98.0826,15477.0
2019-04-05 14:30:00,122.03,122.33,121.98,122.31,14743.0,98.0424,98.2834,98.0022,98.2674,14743.0
2019-04-05 15:00:00,122.33,122.33,122.03,122.27,26659.0,98.2834,98.2834,98.0424,98.2352,26659.0
2019-04-05 15:30:00,122.23,122.72,122.23,122.45,153607.0,98.2031,98.5968,98.2031,98.3798,153607.0
2019-04-08 09:30:00,122.28,122.67,121.3,121.51,39841.0,98.2433,98.5566,97.4559,97.6246,39841.0
2019-04-08 10:00:00,121.53,121.6,120.88,120.89,43019.0,97.6407,97.6969,97.1185,97.1265,43019.0
2019-04-08 10:30:00,120.93,121.54,120.93,121.33,26625.0,97.1586,97.6487,97.1586,97.48,26625.0
2019-04-08 11:00:00,121.3,121.62,121.29,121.4,22735.0,97.4559,97.713,97.4479,97.5362,22735.0
2019-04-08 11:30:00,121.4,121.61,121.07,121.09,28411.0,97.5362,97.705,97.2711,97.2872,28411.0
2019-04-08 12:00:00,121.08,121.1,120.85,120.88,33240.0,97.2791,97.2952,97.0944,97.1185,33240.0
2019-04-08 12:30:00,120.89,121.12,120.82,121.0,17722.0,97.1265,97.3113,97.0703,97.2149,17722.0
2019-04-08 13:00:00,121.03,121.45,120.94,121.41,47950.0,97.239,97.5764,97.1667,97.5443,47950.0
2019-04-08 13:30:00,121.42,121.63,121.4,121.52,17350.0,97.5523,97.721,97.5362,97.6327,17350.0
2019-04-08 14:00:00,121.5,121.51,121.2,121.26,28235.0,97.6166,97.6246,97.3756,97.4238,28235.0
2019-04-08 14:30:00,121.31,121.41,121.23,121.38,18983.0,97.4639,97.5443,97.3997,97.5202,18983.0
2019-04-08 15:00:00,121.39,121.45,121.28,121.39,28281.0,97.5282,97.5764,97.4398,97.5282,28281.0
2019-04-08 15:30:00,121.38,121.48,121.26,121.4,139204.0,97.5202,97.6005,97.4238,97.5362,139204.0
2019-04-09 09:30:00,121.48,121.95,120.8,121.12,42006.0,97.6005,97.9781,97.0542,97.3113,42006.0
2019-04-09 10:00:00,121.14,121.37,120.97,121.37,27480.0,97.3273,97.5121,97.1908,97.5121,27480.0
2019-04-09 10:30:00,121.4,121.87,121.4,121.59,30553.0,97.5362,97.9139,97.5362,97.6889,30553.0
2019-04-09 11:00:00,121.61,121.77,121.13,121.37,41462.0,97.705,97.8335,97.3193,97.5121,41462.0
2019-04-09 11:30:00,121.39,121.4,121.04,121.13,49473.0,97.5282,97.5362,97.247,97.3193,49473.0
2019-04-09 12:00:00,121.14,121.56,121.1,121.25,256016.0,97.3273,97.6648,97.2952,97.4157,256016.0
2019-04-09 12:30:00,121.31,121.35,120.74,120.91,39880.0,97.4639,97.4961,97.006,97.1426,39880.0
2019-04-09 13:00:00,120.9,120.97,120.78,120.89,19450.0,97.1345,97.1908,97.0381,97.1265,19450.0
2019-04-09 13:30:00,120.88,120.92,120.74,120.84,24307.0,97.1185,97.1506,97.006,97.0863,24307.0
2019-04-09 14:00:00,120.83,120.87,120.69,120.77,26492.0,97.0783,97.1104,96.9658,97.0301,26492.0
2019-04-09 14:30:00,120.77,120.85,120.57,120.61,36163.0,97.0301,97.0944,96.8694,96.9015,36163.0
2019-04-09 15:00:00,120.63,120.8,120.54,120.55,36468.0,96.9176,97.0542,96.8453,96.8533,36468.0
2019-04-09 15:30:00,120.59,120.69,120.32,120.53,163874.0,96.8855,96.9658,96.6685,96.8373,163874.0
2019-04-10 09:30:00,121.39,121.81,121.06,121.5,46609.0,97.5282,97.8656,97.2631,97.6166,46609.0
2019-04-10 10:00:00,121.48,121.59,121.23,121.44,63595.0,97.6005,97.6889,97.3997,97.5684,63595.0
2019-04-10 10:30:00,121.49,121.56,121.35,121.55,59960.0,97.6085,97.6648,97.4961,97.6568,59960.0
2019-04-10 11:00:00,121.56,121.56,121.15,121.22,55259.0,97.6648,97.6648,97.3354,97.3916,55259.0
2019-04-10 11:30:00,121.21,121.32,121.05,121.12,22155.0,97.3836,97.472,97.255,97.3113,22155.0
2019-04-10 12:00:00,121.14,121.24,121.01,121.17,41114.0,97.3273,97.4077,97.2229,97.3515,41114.0
2019-04-10 12:30:00,121.19,121.37,121.18,121.32,16527.0,97.3675,97.5121,97.3595,97.472,16527.0
2019-04-10 13:00:00,121.34,121.46,121.22,121.45,50935.0,97.488,97.5844,97.3916,97.5764,50935.0
2019-04-10 13:30:00,121.46,122.08,121.43,122.04,55148.0,97.5844,98.0826,97.5603,98.0504,55148.0
2019-04-10 14:00:00,122.01,122.01,121.65,121.72,40843.0,98.0263,98.0263,97.7371,97.7933,40843.0
2019-04-10 14:30:00,121.76,121.97,121.7,121.91,34827.0,97.8255,97.9942,97.7773,97.946,34827.0
2019-04-10 15:00:00,121.93,121.98,121.65,121.65,42036.0,97.9621,98.0022,97.7371,97.7371,42036.0
2019-04-10 15:30:00,121.66,121.99,121.44,121.98,185574.0,97.7451,98.0103,97.5684,98.0022,185574.0
2019-04-11 09:30:00,121.98,122.39,121.79,122.38,28861.0,98.0022,98.3316,97.8496,98.3236,28861.0
2019-04-11 10:00:00,122.32,122.7,121.64,122.05,55097.0,98.2754,98.5807,97.7291,98.0585,55097.0
2019-04-11 10:30:00,122.02,122.1,121.86,122.09,36446.0,98.0344,98.0986,97.9058,98.0906,36446.0
2019-04-11 11:00:00,122.17,122.26,121.88,121.92,117124.0,98.1549,98.2272,97.9219,97.954,117124.0
2019-04-11 11:30:00,121.9,122.01,121.22,121.39,44641.0,97.938,98.0263,97.3916,97.5282,44641.0
2019-04-11 12:00:00,121.41,121.46,121.22,121.26,42230.0,97.5443,97.5844,97.3916,97.4238,42230.0
2019-04-11 12:30:00,121.25,121.35,121.1,121.32,18253.0,97.4157,97.4961,97.2952,97.472,18253.0
2019-04-11 13:00:00,121.3,121.34,121.08,121.11,36162.0,97.4559,97.488,97.2791,97.3032,36162.0
2019-04-11 13:30:00,121.1,121.26,120.97,121.23,20784.0,97.2952,97.4238,97.1908,97.3997,20784.0
2019-04-11 14:00:00,121.16,121.22,121.01,121.01,23530.0,97.3434,97.3916,97.2229,97.2229,23530.0
2019-04-11 14:30:00,121.04,121.36,121.02,121.26,35450.0,97.247,97.5041,97.2309,97.4238,35450.0
2019-04-11 15:00:00,121.24,121.47,121.24,121.45,21564.0,97.4077,97.5925,97.4077,97.5764,21564.0
2019-04-11 15:30:00,121.46,121.83,121.46,121.71,80508.0,97.5844,97.8817,97.5844,97.7853,80508.0
2019-04-12 09:30:00,121.53,121.53,120.95,121.29,35413.0,97.6407,97.6407,97.1747,97.4479,35413.0
2019-04-12 10:00:00,121.28,121.3,120.93,120.99,36962.0,97.4398,97.4559,97.1586,97.2068,36962.0
2019-04-12 10:30:00,121.02,121.32,121.02,121.17,19640.0,97.2309,97.472,97.2309,97.3515,19640.0
2019-04-12 11:00:00,121.13,121.16,120.86,121.01,36735.0,97.3193,97.3434,97.1024,97.2229,36735.0
2019-04-12 11:30:00,121.04,121.2,120.99,121.07,52283.0,97.247,97.3756,97.2068,97.2711,52283.0
2019-04-12 12:00:00,121.06,121.23,121.05,121.13,97015.0,97.2631,97.3997,97.255,97.3193,97015.0
2019-04-12 12:30:00,121.14,121.83,121.1,121.77,23939.0,97.3273,97.8817,97.2952,97.8335,23939.0
2019-04-12 13:00:00,121.77,121.95,121.75,121.81,17723.0,97.8335,97.9781,97.8174,97.8656,17723.0
2019-04-12 13:30:00,121.83,122.01,121.79,121.86,16047.0,97.8817,98.0263,97.8496,97.9058,16047.0
2019-04-12 14:00:00,121.85,122.1,121.81,122.1,17053.0,97.8978,98.0986,97.8656,98.0986,17053.0
2019-04-12 14:30:00,122.15,122.49,122.15,122.48,19263.0,98.1388,98.412,98.1388,98.4039,19263.0
2019-04-12 15:00:00,122.41,122.55,122.39,122.52,23355.0,98.3477,98.4602,98.3316,98.4361,23355.0
2019-04-12 15:30:00,122.52,122.76,122.46,122.71,97324.0,98.4361,98.6289,98.3879,98.5887,97324.0
2019-04-15 09:30:00,122.88,123.02,122.32,122.32,49566.0,98.7253,98.8378,98.2754,98.2754,49566.0
2019-04-15 10:00:00,122.41,122.41,121.72,121.72,18723.0,98.3477,98.3477,97.7933,97.7933,18723.0
2019-04-15 10:30:00,121.8,121.91,121.55,121.59,28837.0,97.8576,97.946,97.6568,97.6889,28837.0
2019-04-15 11:00:00,121.64,121.97,121.53,121.81,23924.0,97.7291,97.9942,97.6407,97.8656,23924.0
2019-04-15 11:30:00,121.84,121.92,121.72,121.76,21531.0,97.8897,97.954,97.7933,97.8255,21531.0
2019-04-15 12:00:00,121.7,121.84,121.48,121.61,23517.0,97.7773,97.8897,97.6005,97.705,23517.0
2019-04-15 12:30:00,121.63,121.78,121.49,121.51,22113.0,97.721,97.8415,97.6085,97.6246,22113.0
2019-04-15 13:00:00,121.5,121.92,121.5,121.76,12489.0,97.6166,97.954,97.6166,97.8255,12489.0
2019-04-15 13:30:00,121.76,121.86,121.69,121.83,12894.0,97.8255,97.9058,97.7692,97.8817,12894.0
2019-04-15 14:00:00,121.84,121.92,121.76,121.8,14283.0,97.8897,97.954,97.8255,97.8576,14283.0
2019-04-15 14:30:00,121.8,121.86,121.62,121.71,18386.0,97.8576,97.9058,97.713,97.7853,18386.0
2019-04-15 15:00:00,121.71,121.86,121.7,121.79,14616.0,97.7853,97.9058,97.7773,97.8496,14616.0
2019-04-15 15:30:00,121.81,122.07,121.78,121.9,81614.0,97.8656,98.0745,97.8415,97.938,81614.0
2019-04-16 09:30:00,121.8,122.3,121.44,121.44,24228.0,97.8576,98.2593,97.5684,97.5684,24228.0
2019-04-16 10:00:00,121.44,121.49,120.45,120.46,24878.0,97.5684,97.6085,96.773,96.781,24878.0
2019-04-16 10:30:00,120.5,120.9,120.15,120.67,36946.0,96.8132,97.1345,96.532,96.9497,36946.0
2019-04-16 11:00:00,120.65,120.78,120.15,120.16,36068.0,96.9337,97.0381,96.532,96.54,36068.0
2019-04-16 11:30:00,120.2,120.24,119.58,119.66,35439.0,96.5721,96.6043,96.074,96.1383,35439.0
2019-04-16 12:00:00,119.66,119.71,119.44,119.61,33122.0,96.1383,96.1784,95.9615,96.0981,33122.0
2019-04-16 12:30:00,119.6,119.77,119.2,119.44,33720.0,96.0901,96.2267,95.7687,95.9615,33720.0
2019-04-16 13:00:00,119.41,119.43,118.98,119.01,21873.0,95.9374,95.9535,95.5919,95.616,21873.0
2019-04-16 13:30:00,119.03,119.03,118.58,118.61,24663.0,95.6321,95.6321,95.2706,95.2947,24663.0
2019-04-16 14:00:00,118.59,118.7,118.22,118.69,50951.0,95.2786,95.367,94.9813,95.3589,50951.0
2019-04-16 14:30:00,118.71,119.13,118.67,118.85,40207.0,95.375,95.7125,95.3429,95.4875,40207.0
2019-04-16 15:00:00,118.83,119.01,118.72,118.83,42078.0,95.4714,95.616,95.3831,95.4714,42078.0
2019-04-16 15:30:00,118.81,119.09,118.52,119.05,144409.0,95.4554,95.6803,95.2224,95.6482,144409.0
2019-04-17 09:30:00,119.17,119.45,118.18,118.69,37160.0,95.7446,95.9696,94.9492,95.3589,37160.0
2019-04-17 10:00:00,118.68,118.68,117.98,118.2,25393.0,95.3509,95.3509,94.7885,94.9653,25393.0
2019-04-17 10:30:00,118.21,118.33,117.56,117.6,20984.0,94.9733,95.0697,94.4511,94.4832,20984.0
2019-04-17 11:00:00,117.57,118.17,117.56,118.08,28311.0,94.4591,94.9412,94.4511,94.8689,28311.0
2019-04-17 11:30:00,118.09,118.61,117.79,118.57,34807.0,94.8769,95.2947,94.6359,95.2625,34807.0
2019-04-17 12:00:00,118.53,118.61,118.29,118.56,17375.0,95.2304,95.2947,95.0376,95.2545,17375.0
2019-04-17 12:30:00,118.55,119.06,118.49,118.9,15514.0,95.2465,95.6562,95.1983,95.5277,15514.0
2019-04-17 13:00:00,118.88,119.28,118.86,119.18,21452.0,95.5116,95.833,95.4955,95.7526,21452.0
2019-04-17 13:30:00,119.18,119.43,119.15,119.25,23083.0,95.7526,95.9535,95.7285,95.8089,23083.0
2019-04-17 14:00:00,119.25,119.63,119.18,119.51,36179.0,95.8089,96.1142,95.7526,96.0178,36179.0
2019-04-17 14:30:00,119.52,119.87,119.52,119.8,43868.0,96.0258,96.307,96.0258,96.2508,43868.0
2019-04-17 15:00:00,119.78,120.03,119.76,119.88,30257.0,96.2347,96.4355,96.2186,96.315,30257.0
2019-04-17 15:30:00,119.88,119.91,119.13,119.13,109811.0,96.315,96.3391,95.7125,95.7125,109811.0
2019-04-18 09:30:00,119.12,119.93,118.93,119.75,58427.0,95.7044,96.3552,95.5518,96.2106,58427.0
2019-04-18 10:00:00,119.82,120.08,119.41,119.6,18826.0,96.2668,96.4757,95.9374,96.0901,18826.0
2019-04-18 10:30:00,119.55,119.96,119.32,119.92,33168.0,96.0499,96.3793,95.8651,96.3472,33168.0
2019-04-18 11:00:00,119.95,120.47,119.78,120.42,19621.0,96.3713,96.7891,96.2347,96.7489,19621.0
2019-04-18 11:30:00,120.46,120.75,120.37,120.56,30277.0,96.781,97.014,96.7087,96.8614,30277.0
2019-04-18 12:00:00,120.46,120.72,120.19,120.72,32247.0,96.781,96.9899,96.5641,96.9899,32247.0
2019-04-18 12:30:00,120.72,120.79,120.49,120.5,19661.0,96.9899,97.0461,96.8051,96.8132,19661.0
2019-04-18 13:00:00,120.5,120.87,120.5,120.78,30642.0,96.8132,97.1104,96.8132,97.0381,30642.0
2019-04-18 13:30:00,120.78,120.98,120.54,120.8,95612.0,97.0381,97.1988,96.8453,97.0542,95612.0
2019-04-18 14:00:00,120.83,120.95,120.58,120.85,59973.0,97.0783,97.1747,96.8774,97.0944,59973.0
2019-04-18 14:30:00,120.85,120.89,120.65,120.75,55786.0,97.0944,97.1265,96.9337,97.014,55786.0
2019-04-18 15:00:00,120.76,120.78,120.56,120.72,21744.0,97.022,97.0381,96.8614,96.9899,21744.0
2019-04-18 15:30:00,120.72,120.72,120.33,120.45,99689.0,96.9899,96.9899,96.6766,96.773,99689.0
2019-04-22 09:30:00,120.01,120.4,118.93,119.03,41519.0,96.4195,96.7328,95.5518,95.6321,41519.0
2019-04-22 10:00:00,119.06,119.71,119.05,119.55,34610.0,95.6562,96.1784,95.6482,96.0499,34610.0
2019-04-22 10:30:00,119.56,119.67,118.61,118.61,26156.0,96.0579,96.1463,95.2947,95.2947,26156.0
2019-04-22 11:00:00,118.57,118.77,118.16,118.33,25093.0,95.2625,95.4232,94.9331,95.0697,25093.0
2019-04-22 11:30:00,118.3,118.5,118.1,118.31,19912.0,95.0456,95.2063,94.8849,95.0536,19912.0
2019-04-22 12:00:00,118.29,118.49,118.2,118.42,51078.0,95.0376,95.1983,94.9653,95.142,51078.0
2019-04-22 12:30:00,118.41,118.87,118.37,118.78,46503.0,95.134,95.5036,95.1019,95.4313,46503.0
2019-04-22 13:00:00,118.85,119.16,118.69,119.13,28818.0,95.4875,95.7366,95.3589,95.7125,28818.0
2019-04-22 13:30:00,119.06,119.38,119.03,119.3,48209.0,95.6562,95.9133,95.6321,95.849,48209.0
2019-04-22 14:00:00,119.31,119.33,118.98,119.03,63588.0,95.8571,95.8731,95.5919,95.6321,63588.0
2019-04-22 14:30:00,119.03,119.07,118.76,118.76,68197.0,95.6321,95.6643,95.4152,95.4152,68197.0
2019-04-22 15:00:00,118.76,119.14,118.57,119.02,40153.0,95.4152,95.7205,95.2625,95.6241,40153.0
2019-04-22 15:30:00,119.04,119.8,118.98,119.42,116657.0,95.6401,96.2508,95.5919,95.9455,116657.0
2019-04-23 09:30:00,118.0,119.92,117.0,117.45,149002.0,94.8046,96.3472,94.0012,94.3627,149002.0
2019-04-23 10:00:00,117.41,117.89,117.31,117.7,59373.0,94.3306,94.7162,94.2502,94.5636,59373.0
2019-04-23 10:30:00,117.73,117.94,117.11,117.28,109092.0,94.5877,94.7564,94.0895,94.2261,109092.0
2019-04-23 11:00:00,117.26,117.47,116.99,117.4,70403.0,94.21,94.3788,93.9931,94.3225,70403.0
2019-04-23 11:30:00,117.38,117.67,117.22,117.48,122980.0,94.3065,94.5395,94.1779,94.3868,122980.0
2019-04-23 12:00:00,117.51,117.84,117.45,117.58,148386.0,94.4109,94.676,94.3627,94.4671,148386.0
2019-04-23 12:30:00,117.58,117.72,117.43,117.55,51285.0,94.4671,94.5796,94.3466,94.443,51285.0
2019-04-23 13:00:00,117.56,117.67,117.36,117.38,26825.0,94.4511,94.5395,94.2904,94.3065,26825.0
2019-04-23 13:30:00,117.38,117.4,117.1,117.22,77631.0,94.3065,94.3225,94.0815,94.1779,77631.0
2019-04-23 14:00:00,117.21,117.41,117.02,117.08,54153.0,94.1699,94.3306,94.0172,94.0654,54153.0
2019-04-23 14:30:00,117.07,117.55,117.07,117.39,69587.0,94.0574,94.443,94.0574,94.3145,69587.0
2019-04-23 15:00:00,117.39,117.43,117.07,117.11,62843.0,94.3145,94.3466,94.0574,94.0895,62843.0
2019-04-23 15:30:00,117.11,117.42,116.93,117.3,200901.0,94.0895,94.3386,93.9449,94.2422,200901.0
2019-04-24 09:30:00,117.61,119.08,117.38,118.62,96989.0,94.4912,95.6723,94.3065,95.3027,96989.0
2019-04-24 10:00:00,118.59,119.64,118.58,119.56,44198.0,95.2786,96.1222,95.2706,96.0579,44198.0
2019-04-24 10:30:00,119.51,119.54,118.84,118.98,56644.0,96.0178,96.0419,95.4795,95.5919,56644.0
2019-04-24 11:00:00,119.0,119.23,118.77,119.1,38173.0,95.608,95.7928,95.4232,95.6884,38173.0
2019-04-24 11:30:00,119.07,119.26,118.81,119.01,49137.0,95.6643,95.8169,95.4554,95.616,49137.0
2019-04-24 12:00:00,119.03,119.7,119.03,119.7,33621.0,95.6321,96.1704,95.6321,96.1704,33621.0
2019-04-24 12:30:00,119.71,119.79,119.44,119.48,20126.0,96.1784,96.2427,95.9615,95.9937,20126.0
2019-04-24 13:00:00,119.45,119.68,119.22,119.56,52464.0,95.9696,96.1543,95.7848,96.0579,52464.0
2019-04-24 13:30:00,119.56,119.6,119.35,119.39,60610.0,96.0579,96.0901,95.8892,95.9213,60610.0
2019-04-24 14:00:00,119.37,119.38,118.93,118.95,67827.0,95.9053,95.9133,95.5518,95.5678,67827.0
2019-04-24 14:30:00,118.96,119.31,118.89,119.19,67183.0,95.5759,95.8571,95.5196,95.7607,67183.0
2019-04-24 15:00:00,119.19,119.33,119.12,119.21,60940.0,95.7607,95.8731,95.7044,95.7767,60940.0
2019-04-24 15:30:00,119.23,119.32,119.14,119.26,188531.0,95.7928,95.8651,95.7205,95.8169,188531.0
2019-04-25 09:30:00,117.9,118.87,117.31,118.87,85943.0,94.7242,95.5036,94.2502,95.5036,85943.0
2019-04-25 10:00:00,118.89,118.94,118.29,118.68,44943.0,95.5196,95.5598,95.0376,95.3509,44943.0
2019-04-25 10:30:00,118.6,119.27,118.42,119.19,45180.0,95.2866,95.8249,95.142,95.7607,45180.0
2019-04-25 11:00:00,119.19,119.37,118.56,119.28,30330.0,95.7607,95.9053,95.2545,95.833,30330.0
2019-04-25 11:30:00,119.39,119.66,119.3,119.34,27736.0,95.9213,96.1383,95.849,95.8812,27736.0
2019-04-25 12:00:00,119.34,119.48,119.24,119.42,21725.0,95.8812,95.9937,95.8008,95.9455,21725.0
2019-04-25 12:30:00,119.41,119.93,119.41,119.88,43884.0,95.9374,96.3552,95.9374,96.315,43884.0
2019-04-25 13:00:00,119.89,120.22,119.72,120.06,62303.0,96.3231,96.5882,96.1865,96.4596,62303.0
2019-04-25 13:30:00,120.04,120.32,119.86,120.31,23941.0,96.4436,96.6685,96.299,96.6605,23941.0
2019-04-25 14:00:00,120.32,120.34,119.92,119.94,28678.0,96.6685,96.6846,96.3472,96.3632,28678.0
2019-04-25 14:30:00,119.95,120.33,119.9,120.3,47644.0,96.3713,96.6766,96.3311,96.6525,47644.0
2019-04-25 15:00:00,120.29,120.41,119.98,120.0,135122.0,96.6444,96.7408,96.3954,96.4114,135122.0
2019-04-25 15:30:00,120.0,120.18,119.8,119.81,190288.0,96.4114,96.5561,96.2508,96.2588,190288.0
2019-04-26 09:30:00,117.75,118.0,113.62,114.56,530882.0,94.6037,94.8046,91.2856,92.0408,530882.0
2019-04-26 10:00:00,114.56,115.45,114.49,114.74,240298.0,92.0408,92.7558,91.9845,92.1854,240298.0
2019-04-26 10:30:00,114.64,115.17,114.33,114.69,262750.0,92.1051,92.5309,91.856,92.1452,262750.0
2019-04-26 11:00:00,114.7,116.24,114.38,115.83,190425.0,92.1533,93.3905,91.8962,93.0611,190425.0
2019-04-26 11:30:00,115.73,116.27,115.7,115.92,97316.0,92.9808,93.4147,92.9567,93.1335,97316.0
2019-04-26 12:00:00,115.92,116.36,115.69,116.36,130439.0,93.1335,93.487,92.9487,93.487,130439.0
2019-04-26 12:30:00,116.38,117.0,116.37,116.62,101412.0,93.503,94.0012,93.495,93.6959,101412.0
2019-04-26 13:00:00,116.62,116.84,116.46,116.69,59006.0,93.6959,93.8726,93.5673,93.7521,59006.0
2019-04-26 13:30:00,116.71,116.85,116.14,116.27,52282.0,93.7682,93.8806,93.3102,93.4147,52282.0
2019-04-26 14:00:00,116.33,116.54,116.23,116.28,71191.0,93.4629,93.6316,93.3825,93.4227,71191.0
2019-04-26 14:30:00,116.29,116.32,115.87,115.9,72642.0,93.4307,93.4548,93.0933,93.1174,72642.0
2019-04-26 15:00:00,115.9,116.92,115.9,116.86,70932.0,93.1174,93.9369,93.1174,93.8887,70932.0
2019-04-26 15:30:00,116.85,117.26,116.73,116.8,307717.0,93.8806,94.21,93.7842,93.8405,307717.0
2019-04-29 09:30:00,116.49,118.24,116.42,117.98,69614.0,93.5914,94.9974,93.5352,94.7885,69614.0
2019-04-29 10:00:00,117.99,118.0,116.79,117.0,60228.0,94.7965,94.8046,93.8324,94.0012,60228.0
2019-04-29 10:30:00,117.08,117.08,116.41,116.53,44909.0,94.0654,94.0654,93.5271,93.6235,44909.0
2019-04-29 11:00:00,116.52,116.52,116.16,116.25,49785.0,93.6155,93.6155,93.3263,93.3986,49785.0
2019-04-29 11:30:00,116.26,116.28,115.82,116.15,119476.0,93.4066,93.4227,93.0531,93.3182,119476.0
2019-04-29 12:00:00,116.17,116.56,116.13,116.53,21420.0,93.3343,93.6476,93.3022,93.6235,21420.0
2019-04-29 12:30:00,116.56,117.18,116.45,117.02,33643.0,93.6476,94.1458,93.5593,94.0172,33643.0
2019-04-29 13:00:00,117.01,117.41,116.98,117.4,34957.0,94.0092,94.3306,93.9851,94.3225,34957.0
2019-04-29 13:30:00,117.4,117.55,117.23,117.38,56560.0,94.3225,94.443,94.1859,94.3065,56560.0
2019-04-29 14:00:00,117.39,117.44,117.17,117.41,259018.0,94.3145,94.3547,94.1377,94.3306,259018.0
2019-04-29 14:30:00,117.4,117.6,117.31,117.42,31761.0,94.3225,94.4832,94.2502,94.3386,31761.0
2019-04-29 15:00:00,117.37,117.46,116.98,117.05,61816.0,94.2984,94.3707,93.9851,94.0413,61816.0
2019-04-29 15:30:00,117.03,117.56,116.72,117.12,359118.0,94.0253,94.4511,93.7762,94.0976,359118.0
2019-04-30 09:30:00,116.95,117.84,116.88,117.7,124425.0,93.961,94.676,93.9047,94.5636,124425.0
2019-04-30 10:00:00,117.75,118.14,117.54,117.78,51025.0,94.6037,94.9171,94.435,94.6278,51025.0
2019-04-30 10:30:00,117.81,117.81,117.29,117.48,232353.0,94.6519,94.6519,94.2341,94.3868,232353.0
2019-04-30 11:00:00,117.48,118.04,117.16,118.0,109405.0,94.3868,94.8367,94.1297,94.8046,109405.0
2019-04-30 11:30:00,117.96,118.17,117.61,117.65,93359.0,94.7724,94.9412,94.4912,94.5234,93359.0
2019-04-30 12:00:00,117.7,118.27,117.66,118.1,63273.0,94.5636,95.0215,94.5314,94.8849,63273.0
2019-04-30 12:30:00,118.05,118.15,117.71,117.89,32806.0,94.8448,94.9251,94.5716,94.7162,32806.0
2019-04-30 13:00:00,117.84,118.13,117.79,118.06,24072.0,94.676,94.909,94.6359,94.8528,24072.0
2019-04-30 13:30:00,118.07,118.79,117.99,118.65,40561.0,94.8608,95.4393,94.7965,95.3268,40561.0
2019-04-30 14:00:00,118.68,118.79,117.91,118.39,53447.0,95.3509,95.4393,94.7323,95.1179,53447.0
2019-04-30 14:30:00,118.39,118.54,118.16,118.21,50556.0,95.1179,95.2384,94.9331,94.9733,50556.0
2019-04-30 15:00:00,118.22,118.24,117.94,118.08,57380.0,94.9813,94.9974,94.7564,94.8689,57380.0
2019-04-30 15:30:00,118.08,118.12,117.67,117.72,236030.0,94.8689,94.901,94.5395,94.5796,236030.0
2019-05-01 09:30:00,118.05,118.82,117.71,118.73,95550.0,94.8448,95.4634,94.5716,95.3911,95550.0
2019-05-01 10:00:00,118.69,119.13,118.48,118.76,138788.0,95.3589,95.7125,95.1902,95.4152,138788.0
2019-05-01 10:30:00,118.76,119.13,118.32,118.44,44269.0,95.4152,95.7125,95.0617,95.1581,44269.0
2019-05-01 11:00:00,118.42,118.64,118.22,118.47,21136.0,95.142,95.3188,94.9813,95.1822,21136.0
2019-05-01 11:30:00,118.5,119.01,118.36,118.93,47556.0,95.2063,95.616,95.0938,95.5518,47556.0
2019-05-01 12:00:00,118.93,119.12,118.83,118.93,46431.0,95.5518,95.7044,95.4714,95.5518,46431.0
2019-05-01 12:30:00,118.91,118.95,118.58,118.58,23566.0,95.5357,95.5678,95.2706,95.2706,23566.0
2019-05-01 13:00:00,118.58,118.74,118.5,118.68,12437.0,95.2706,95.3991,95.2063,95.3509,12437.0
2019-05-01 13:30:00,118.68,118.87,118.42,118.75,100295.0,95.3509,95.5036,95.142,95.4072,100295.0
2019-05-01 14:00:00,118.75,119.11,118.5,118.99,103234.0,95.4072,95.6964,95.2063,95.6,103234.0
2019-05-01 14:30:00,118.98,118.99,117.34,118.12,76978.0,95.5919,95.6,94.2743,94.901,76978.0
2019-05-01 15:00:00,118.06,118.15,117.57,117.62,93224.0,94.8528,94.9251,94.4591,94.4993,93224.0
2019-05-01 15:30:00,117.62,117.85,117.46,117.63,267016.0,94.4993,94.6841,94.3707,94.5073,267016.0
2019-05-02 09:30:00,117.97,120.81,117.3,120.39,111917.0,94.7805,97.0622,94.2422,96.7248,111917.0
2019-05-02 10:00:00,120.46,120.46,118.9,119.02,75009.0,96.781,96.781,95.5277,95.6241,75009.0
2019-05-02 10:30:00,118.97,119.24,118.73,118.99,32326.0,95.5839,95.8008,95.3911,95.6,32326.0
2019-05-02 11:00:00,118.96,119.15,118.63,118.95,96599.0,95.5759,95.7285,95.3107,95.5678,96599.0
2019-05-02 11:30:00,118.97,119.1,118.42,118.84,58477.0,95.5839,95.6884,95.142,95.4795,58477.0
2019-05-02 12:00:00,118.82,118.87,118.58,118.77,165596.0,95.4634,95.5036,95.2706,95.4232,165596.0
2019-05-02 12:30:00,118.77,119.91,118.71,119.91,33479.0,95.4232,96.3391,95.375,96.3391,33479.0
2019-05-02 13:00:00,119.87,119.87,119.27,119.34,61469.0,96.307,96.307,95.8249,95.8812,61469.0
2019-05-02 13:30:00,119.36,119.58,119.22,119.38,34618.0,95.8972,96.074,95.7848,95.9133,34618.0
2019-05-02 14:00:00,119.39,119.5,119.06,119.21,47668.0,95.9213,96.0097,95.6562,95.7767,47668.0
2019-05-02 14:30:00,119.2,119.42,118.86,118.92,68660.0,95.7687,95.9455,95.4955,95.5437,68660.0
2019-05-02 15:00:00,118.95,119.32,118.92,119.14,61663.0,95.5678,95.8651,95.5437,95.7205,61663.0
2019-05-02 15:30:00,119.14,119.45,118.69,118.86,152450.0,95.7205,95.9696,95.3589,95.4955,152450.0
2019-05-03 09:30:00,119.34,120.0,119.17,119.74,39460.0,95.8812,96.4114,95.7446,96.2025,39460.0
2019-05-03 10:00:00,119.84,119.93,119.22,119.48,76434.0,96.2829,96.3552,95.7848,95.9937,76434.0
2019-05-03 10:30:00,119.51,119.61,119.21,119.41,118929.0,96.0178,96.0981,95.7767,95.9374,118929.0
2019-05-03 11:00:00,119.43,119.7,119.22,119.41,142979.0,95.9535,96.1704,95.7848,95.9374,142979.0
2019-05-03 11:30:00,119.41,119.68,119.27,119.65,87734.0,95.9374,96.1543,95.8249,96.1302,87734.0
2019-05-03 12:00:00,119.64,119.9,119.63,119.82,24309.0,96.1222,96.3311,96.1142,96.2668,24309.0
2019-05-03 12:30:00,119.84,120.23,119.83,120.17,18125.0,96.2829,96.5962,96.2749,96.548,18125.0
2019-05-03 13:00:00,120.16,120.62,120.06,120.57,37248.0,96.54,96.9096,96.4596,96.8694,37248.0
2019-05-03 13:30:00,120.61,120.86,120.59,120.72,18028.0,96.9015,97.1024,96.8855,96.9899,18028.0
2019-05-03 14:00:00,120.65,120.92,120.64,120.84,25267.0,96.9337,97.1506,96.9256,97.0863,25267.0
2019-05-03 14:30:00,120.84,121.01,120.6,120.66,44303.0,97.0863,97.2229,96.8935,96.9417,44303.0
2019-05-03 15:00:00,120.66,120.91,120.52,120.61,62830.0,96.9417,97.1426,96.8292,96.9015,62830.0
2019-05-03 15:30:00,120.59,120.78,120.54,120.7,211179.0,96.8855,97.0381,96.8453,96.9738,211179.0
2019-05-06 09:30:00,120.11,120.42,119.35,119.68,76092.0,96.4998,96.7489,95.8892,96.1543,76092.0
2019-05-06 10:00:00,119.59,119.75,119.18,119.29,81190.0,96.082,96.2106,95.7526,95.841,81190.0
2019-05-06 10:30:00,119.3,119.81,119.1,119.45,29127.0,95.849,96.2588,95.6884,95.9696,29127.0
2019-05-06 11:00:00,119.49,119.58,119.08,119.39,41481.0,96.0017,96.074,95.6723,95.9213,41481.0
2019-05-06 11:30:00,119.48,119.52,119.18,119.36,14634.0,95.9937,96.0258,95.7526,95.8972,14634.0
2019-05-06 12:00:00,119.41,119.62,119.28,119.55,26971.0,95.9374,96.1061,95.833,96.0499,26971.0
2019-05-06 12:30:00,119.57,119.63,119.38,119.49,31523.0,96.066,96.1142,95.9133,96.0017,31523.0
2019-05-06 13:00:00,119.46,119.5,119.28,119.43,21944.0,95.9776,96.0097,95.833,95.9535,21944.0
2019-05-06 13:30:00,119.44,119.44,119.04,119.14,24891.0,95.9615,95.9615,95.6401,95.7205,24891.0
2019-05-06 14:00:00,119.15,119.35,119.05,119.16,20673.0,95.7285,95.8892,95.6482,95.7366,20673.0
2019-05-06 14:30:00,119.12,119.69,119.12,119.5,119535.0,95.7044,96.1624,95.7044,96.0097,119535.0
2019-05-06 15:00:00,119.51,119.85,119.44,119.75,57265.0,96.0178,96.2909,95.9615,96.2106,57265.0
2019-05-06 15:30:00,119.76,119.81,119.4,119.41,170888.0,96.2186,96.2588,95.9294,95.9374,170888.0
2019-05-07 09:30:00,118.97,119.44,118.19,118.65,66148.0,95.5839,95.9615,94.9572,95.3268,66148.0
2019-05-07 10:00:00,118.64,118.71,117.81,118.01,44101.0,95.3188,95.375,94.6519,94.8126,44101.0
2019-05-07 10:30:00,117.97,118.12,117.65,117.96,32350.0,94.7805,94.901,94.5234,94.7724,32350.0
2019-05-07 11:00:00,118.03,118.52,117.87,118.2,52083.0,94.8287,95.2224,94.7001,94.9653,52083.0
2019-05-07 11:30:00,118.2,118.41,117.85,118.01,25324.0,94.9653,95.134,94.6841,94.8126,25324.0
2019-05-07 12:00:00,118.05,118.47,117.87,118.38,70196.0,94.8448,95.1822,94.7001,95.1099,70196.0
2019-05-07 12:30:00,118.37,118.83,118.37,118.44,40173.0,95.1019,95.4714,95.1019,95.1581,40173.0
2019-05-07 13:00:00,118.49,118.55,117.84,117.84,37378.0,95.1983,95.2465,94.676,94.676,37378.0
2019-05-07 13:30:00,117.82,118.03,117.72,118.0,15350.0,94.66,94.8287,94.5796,94.8046,15350.0
2019-05-07 14:00:00,117.88,118.13,117.38,117.39,22989.0,94.7082,94.909,94.3065,94.3145,22989.0
2019-05-07 14:30:00,117.49,117.71,117.22,117.7,43453.0,94.3948,94.5716,94.1779,94.5636,43453.0
2019-05-07 15:00:00,117.64,117.7,117.29,117.32,79220.0,94.5153,94.5636,94.2341,94.2583,79220.0
2019-05-07 15:30:00,117.27,117.55,116.6,117.42,147109.0,94.2181,94.443,93.6798,94.3386,147109.0
2019-05-08 09:30:00,117.24,119.25,117.19,118.69,62216.0,94.194,95.8089,94.1538,95.3589,62216.0
2019-05-08 10:00:00,118.8,118.87,118.17,118.33,30808.0,95.4473,95.5036,94.9412,95.0697,30808.0
2019-05-08 10:30:00,118.32,118.67,118.07,118.63,46158.0,95.0617,95.3429,94.8608,95.3107,46158.0
2019-05-08 11:00:00,118.72,119.01,118.41,118.59,35718.0,95.3831,95.616,95.134,95.2786,35718.0
2019-05-08 11:30:00,118.53,118.67,118.2,118.38,25252.0,95.2304,95.3429,94.9653,95.1099,25252.0
2019-05-08 12:00:00,118.41,118.41,118.1,118.23,41655.0,95.134,95.134,94.8849,94.9894,41655.0
2019-05-08 12:30:00,118.3,118.47,118.15,118.34,19474.0,95.0456,95.1822,94.9251,95.0777,19474.0
2019-05-08 13:00:00,118.36,118.38,118.05,118.18,13414.0,95.0938,95.1099,94.8448,94.9492,13414.0
2019-05-08 13:30:00,118.2,118.26,118.08,118.22,18487.0,94.9653,95.0135,94.8689,94.9813,18487.0
2019-05-08 14:00:00,118.21,118.23,117.93,117.95,16901.0,94.9733,94.9894,94.7483,94.7644,16901.0
2019-05-08 14:30:00,117.95,118.53,117.92,118.52,42208.0,94.7644,95.2304,94.7403,95.2224,42208.0
2019-05-08 15:00:00,118.54,118.69,118.37,118.5,73246.0,95.2384,95.3589,95.1019,95.2063,73246.0
2019-05-08 15:30:00,118.51,118.53,117.64,117.7,81839.0,95.2143,95.2304,94.5153,94.5636,81839.0
2019-05-09 09:30:00,117.39,117.42,115.85,116.14,51058.0,94.3145,94.3386,93.0772,93.3102,51058.0
2019-05-09 10:00:00,116.16,116.61,115.78,116.37,44388.0,93.3263,93.6878,93.021,93.495,44388.0
2019-05-09 10:30:00,116.3,116.94,116.25,116.48,28806.0,93.4388,93.9529,93.3986,93.5834,28806.0
2019-05-09 11:00:00,116.52,116.66,116.28,116.58,38171.0,93.6155,93.728,93.4227,93.6637,38171.0
2019-05-09 11:30:00,116.61,116.97,116.55,116.71,22413.0,93.6878,93.9771,93.6396,93.7682,22413.0
2019-05-09 12:00:00,116.69,117.07,116.52,117.05,27822.0,93.7521,94.0574,93.6155,94.0413,27822.0
2019-05-09 12:30:00,117.08,117.55,117.07,117.45,20123.0,94.0654,94.443,94.0574,94.3627,20123.0
2019-05-09 13:00:00,117.42,117.62,117.32,117.5,25351.0,94.3386,94.4993,94.2583,94.4029,25351.0
2019-05-09 13:30:00,117.53,117.66,117.22,117.27,44824.0,94.427,94.5314,94.1779,94.2181,44824.0
2019-05-09 14:00:00,117.39,117.59,117.33,117.55,33294.0,94.3145,94.4752,94.2663,94.443,33294.0
2019-05-09 14:30:00,117.54,117.85,117.28,117.29,41034.0,94.435,94.6841,94.2261,94.2341,41034.0
2019-05-09 15:00:00,117.33,117.6,117.18,117.52,43908.0,94.2663,94.4832,94.1458,94.4189,43908.0
2019-05-09 15:30:00,117.55,117.76,117.36,117.57,112260.0,94.443,94.6118,94.2904,94.4591,112260.0
2019-05-10 09:30:00,117.47,118.46,117.47,118.04,29704.0,94.3788,95.1742,94.3788,94.8367,29704.0
2019-05-10 10:00:00,118.13,118.15,117.36,117.75,27783.0,94.909,94.9251,94.2904,94.6037,27783.0
2019-05-10 10:30:00,117.78,117.87,117.14,117.18,25261.0,94.6278,94.7001,94.1136,94.1458,25261.0
2019-05-10 11:00:00,117.22,117.29,116.82,116.88,39236.0,94.1779,94.2341,93.8565,93.9047,39236.0
2019-05-10 11:30:00,116.81,117.06,116.73,116.99,25733.0,93.8485,94.0494,93.7842,93.9931,25733.0
2019-05-10 12:00:00,116.96,117.42,116.85,117.41,67484.0,93.969,94.3386,93.8806,94.3306,67484.0
2019-05-10 12:30:00,117.42,117.67,117.33,117.59,19289.0,94.3386,94.5395,94.2663,94.4752,19289.0
2019-05-10 13:00:00,117.56,118.0,117.5,117.73,11440.0,94.4511,94.8046,94.4029,94.5877,11440.0
2019-05-10 13:30:00,117.72,117.75,117.27,117.32,26840.0,94.5796,94.6037,94.2181,94.2583,26840.0
2019-05-10 14:00:00,117.27,117.71,117.24,117.56,33311.0,94.2181,94.5716,94.194,94.4511,33311.0
2019-05-10 14:30:00,117.6,117.91,117.41,117.91,47431.0,94.4832,94.7323,94.3306,94.7323,47431.0
2019-05-10 15:00:00,117.93,118.36,117.86,118.08,113520.0,94.7483,95.0938,94.6921,94.8689,113520.0
2019-05-10 15:30:00,118.04,118.08,117.37,117.52,372400.0,94.8367,94.8689,94.2984,94.4189,372400.0
2019-05-13 09:30:00,116.59,117.11,116.13,116.53,32458.0,93.6717,94.0895,93.3022,93.6235,32458.0
2019-05-13 10:00:00,116.56,116.92,116.21,116.43,35865.0,93.6476,93.9369,93.3664,93.5432,35865.0
2019-05-13 10:30:00,116.39,116.9,116.33,116.7,16188.0,93.5111,93.9208,93.4629,93.7601,16188.0
2019-05-13 11:00:00,116.73,116.9,116.63,116.73,23052.0,93.7842,93.9208,93.7039,93.7842,23052.0
2019-05-13 11:30:00,116.73,116.91,116.65,116.79,17750.0,93.7842,93.9288,93.72,93.8324,17750.0
2019-05-13 12:00:00,116.77,116.95,116.58,116.62,23872.0,93.8164,93.961,93.6637,93.6959,23872.0
2019-05-13 12:30:00,116.61,116.8,116.49,116.5,32076.0,93.6878,93.8405,93.5914,93.5994,32076.0
2019-05-13 13:00:00,116.55,116.56,116.31,116.41,17704.0,93.6396,93.6476,93.4468,93.5271,17704.0
2019-05-13 13:30:00,116.38,116.7,116.38,116.69,21394.0,93.503,93.7601,93.503,93.7521,21394.0
2019-05-13 14:00:00,116.66,116.93,116.55,116.79,27341.0,93.728,93.9449,93.6396,93.8324,27341.0
2019-05-13 14:30:00,116.81,116.81,116.43,116.6,34031.0,93.8485,93.8485,93.5432,93.6798,34031.0
2019-05-13 15:00:00,116.63,116.75,116.28,116.49,50791.0,93.7039,93.8003,93.4227,93.5914,50791.0
2019-05-13 15:30:00,116.48,116.97,116.3,116.71,144676.0,93.5834,93.9771,93.4388,93.7682,144676.0
2019-05-14 09:30:00,117.0,117.82,117.0,117.39,25208.0,94.0012,94.66,94.0012,94.3145,25208.0
2019-05-14 10:00:00,117.41,117.62,117.1,117.59,31677.0,94.3306,94.4993,94.0815,94.4752,31677.0
2019-05-14 10:30:00,117.63,117.67,116.79,116.95,33046.0,94.5073,94.5395,93.8324,93.961,33046.0
2019-05-14 11:00:00,117.02,117.39,116.92,117.02,28054.0,94.0172,94.3145,93.9369,94.0172,28054.0
2019-05-14 11:30:00,117.07,117.34,117.01,117.29,30451.0,94.0574,94.2743,94.0092,94.2341,30451.0
2019-05-14 12:00:00,117.29,117.33,117.07,117.11,22746.0,94.2341,94.2663,94.0574,94.0895,22746.0
2019-05-14 12:30:00,117.11,117.11,116.94,117.01,33482.0,94.0895,94.0895,93.9529,94.0092,33482.0
2019-05-14 13:00:00,117.03,117.3,116.99,117.27,32904.0,94.0253,94.2422,93.9931,94.2181,32904.0
2019-05-14 13:30:00,117.31,117.62,117.31,117.4,16163.0,94.2502,94.4993,94.2502,94.3225,16163.0
2019-05-14 14:00:00,117.42,117.45,117.22,117.34,26281.0,94.3386,94.3627,94.1779,94.2743,26281.0
2019-05-14 14:30:00,117.37,117.37,117.08,117.17,24304.0,94.2984,94.2984,94.0654,94.1377,24304.0
2019-05-14 15:00:00,117.14,117.24,117.0,117.08,53285.0,94.1136,94.194,94.0012,94.0654,53285.0
2019-05-14 15:30:00,117.11,117.12,116.84,116.9,200727.0,94.0895,94.0976,93.8726,93.9208,200727.0
2019-05-15 09:30:00,117.08,117.73,116.57,117.32,31132.0,94.0654,94.5877,93.6557,94.2583,31132.0
2019-05-15 10:00:00,117.39,117.51,116.98,117.11,26016.0,94.3145,94.4109,93.9851,94.0895,26016.0
2019-05-15 10:30:00,117.09,117.37,117.0,117.36,30374.0,94.0735,94.2984,94.0012,94.2904,30374.0
2019-05-15 11:00:00,117.36,117.68,117.2,117.49,62118.0,94.2904,94.5475,94.1618,94.3948,62118.0
2019-05-15 11:30:00,117.48,117.78,117.43,117.65,74591.0,94.3868,94.6278,94.3466,94.5234,74591.0
2019-05-15 12:00:00,117.7,118.02,117.65,118.0,22315.0,94.5636,94.8207,94.5234,94.8046,22315.0
2019-05-15 12:30:00,118.04,118.17,117.91,118.16,12103.0,94.8367,94.9412,94.7323,94.9331,12103.0
2019-05-15 13:00:00,118.17,118.17,117.82,117.83,12917.0,94.9412,94.9412,94.66,94.668,12917.0
2019-05-15 13:30:00,117.85,118.09,117.85,118.01,11110.0,94.6841,94.8769,94.6841,94.8126,11110.0
2019-05-15 14:00:00,118.02,118.05,117.91,117.98,13512.0,94.8207,94.8448,94.7323,94.7885,13512.0
2019-05-15 14:30:00,117.95,118.1,117.82,117.86,26241.0,94.7644,94.8849,94.66,94.6921,26241.0
2019-05-15 15:00:00,117.84,118.03,117.78,117.9,22525.0,94.676,94.8287,94.6278,94.7242,22525.0
2019-05-15 15:30:00,117.86,117.9,117.57,117.67,71272.0,94.6921,94.7242,94.4591,94.5395,71272.0
2019-05-16 09:30:00,117.52,118.21,117.52,117.88,55549.0,94.4189,94.9733,94.4189,94.7082,55549.0
2019-05-16 10:00:00,117.88,118.01,117.82,117.96,40303.0,94.7082,94.8126,94.66,94.7724,40303.0
2019-05-16 10:30:00,117.93,118.2,117.83,117.94,37441.0,94.7483,94.9653,94.668,94.7564,37441.0
2019-05-16 11:00:00,117.99,118.2,117.93,118.13,74076.0,94.7965,94.9653,94.7483,94.909,74076.0
2019-05-16 11:30:00,118.13,118.35,118.12,118.31,30121.0,94.909,95.0858,94.901,95.0536,30121.0
2019-05-16 12:00:00,118.3,118.67,118.29,118.56,15383.0,95.0456,95.3429,95.0376,95.2545,15383.0
2019-05-16 12:30:00,118.56,118.73,118.49,118.6,16595.0,95.2545,95.3911,95.1983,95.2866,16595.0
2019-05-16 13:00:00,118.59,118.81,118.55,118.57,19619.0,95.2786,95.4554,95.2465,95.2625,19619.0
2019-05-16 13:30:00,118.52,118.67,118.47,118.52,12401.0,95.2224,95.3429,95.1822,95.2224,12401.0
2019-05-16 14:00:00,118.47,118.67,118.45,118.66,12217.0,95.1822,95.3429,95.1661,95.3348,12217.0
2019-05-16 14:30:00,118.63,118.67,118.33,118.34,47191.0,95.3107,95.3429,95.0697,95.0777,47191.0
2019-05-16 15:00:00,118.32,118.35,118.13,118.28,23455.0,95.0617,95.0858,94.909,95.0295,23455.0
2019-05-16 15:30:00,118.26,118.35,118.04,118.35,111641.0,95.0135,95.0858,94.8367,95.0858,111641.0
2019-05-17 09:30:00,117.69,118.14,117.59,117.8,37068.0,94.5555,94.9171,94.4752,94.6439,37068.0
2019-05-17 10:00:00,117.66,117.81,117.16,117.68,18198.0,94.5314,94.6519,94.1297,94.5475,18198.0
2019-05-17 10:30:00,117.74,118.01,117.57,117.92,18550.0,94.5957,94.8126,94.4591,94.7403,18550.0
2019-05-17 11:00:00,117.94,118.15,117.89,118.04,19464.0,94.7564,94.9251,94.7162,94.8367,19464.0
2019-05-17 11:30:00,118.06,118.15,117.83,117.89,25855.0,94.8528,94.9251,94.668,94.7162,25855.0
2019-05-17 12:00:00,117.85,117.91,117.54,117.54,16508.0,94.6841,94.7323,94.435,94.435,16508.0
2019-05-17 12:30:00,117.56,117.78,117.5,117.7,29546.0,94.4511,94.6278,94.4029,94.5636,29546.0
2019-05-17 13:00:00,117.71,117.98,117.67,117.85,28708.0,94.5716,94.7885,94.5395,94.6841,28708.0
2019-05-17 13:30:00,117.84,118.12,117.8,118.12,48166.0,94.676,94.901,94.6439,94.901,48166.0
2019-05-17 14:00:00,118.09,118.14,117.81,117.85,26407.0,94.8769,94.9171,94.6519,94.6841,26407.0
2019-05-17 14:30:00,117.84,118.02,117.77,117.95,24931.0,94.676,94.8207,94.6198,94.7644,24931.0
2019-05-17 15:00:00,117.94,118.03,117.52,118.03,36464.0,94.7564,94.8287,94.4189,94.8287,36464.0
2019-05-17 15:30:00,118.01,118.22,117.59,117.97,109683.0,94.8126,94.9813,94.4752,94.7805,109683.0
2019-05-20 09:30:00,117.65,117.91,116.86,116.94,50335.0,94.5234,94.7323,93.8887,93.9529,50335.0
2019-05-20 10:00:00,117.02,117.09,116.71,117.06,50552.0,94.0172,94.0735,93.7682,94.0494,50552.0
2019-05-20 10:30:00,117.03,117.14,116.72,116.92,38899.0,94.0253,94.1136,93.7762,93.9369,38899.0
2019-05-20 11:00:00,116.91,117.0,116.46,116.46,19549.0,93.9288,94.0012,93.5673,93.5673,19549.0
2019-05-20 11:30:00,116.49,116.61,116.24,116.35,20123.0,93.5914,93.6878,93.3905,93.4789,20123.0
2019-05-20 12:00:00,116.36,116.66,116.36,116.56,10983.0,93.487,93.728,93.487,93.6476,10983.0
2019-05-20 12:30:00,116.53,116.56,116.22,116.31,19170.0,93.6235,93.6476,93.3745,93.4468,19170.0
2019-05-20 13:00:00,116.29,116.43,116.06,116.15,27562.0,93.4307,93.5432,93.2459,93.3182,27562.0
2019-05-20 13:30:00,116.14,116.32,116.13,116.24,27914.0,93.3102,93.4548,93.3022,93.3905,27914.0
2019-05-20 14:00:00,116.31,116.42,116.17,116.27,29396.0,93.4468,93.5352,93.3343,93.4147,29396.0
2019-05-20 14:30:00,116.26,116.55,116.21,116.33,22864.0,93.4066,93.6396,93.3664,93.4629,22864.0
2019-05-20 15:00:00,116.3,116.34,115.67,115.86,52878.0,93.4388,93.4709,92.9326,93.0852,52878.0
2019-05-20 15:30:00,115.94,116.33,115.83,116.13,100315.0,93.1495,93.4629,93.0611,93.3022,100315.0
2019-05-21 09:30:00,116.69,117.08,116.31,116.56,52482.0,93.7521,94.0654,93.4468,93.6476,52482.0
2019-05-21 10:00:00,116.7,116.8,116.55,116.74,26550.0,93.7601,93.8405,93.6396,93.7923,26550.0
2019-05-21 10:30:00,116.78,116.98,116.73,116.89,78999.0,93.8244,93.9851,93.7842,93.9128,78999.0
2019-05-21 11:00:00,116.9,117.1,116.77,117.07,38631.0,93.9208,94.0815,93.8164,94.0574,38631.0
2019-05-21 11:30:00,117.07,117.17,116.82,117.03,31617.0,94.0574,94.1377,93.8565,94.0253,31617.0
2019-05-21 12:00:00,117.04,117.07,116.7,116.85,18760.0,94.0333,94.0574,93.7601,93.8806,18760.0
2019-05-21 12:30:00,116.84,116.9,116.76,116.89,13142.0,93.8726,93.9208,93.8083,93.9128,13142.0
2019-05-21 13:00:00,116.85,116.87,116.71,116.83,9654.0,93.8806,93.8967,93.7682,93.8646,9654.0
2019-05-21 13:30:00,116.76,116.9,116.76,116.88,22462.0,93.8083,93.9208,93.8083,93.9047,22462.0
2019-05-21 14:00:00,116.88,117.33,116.83,117.27,62368.0,93.9047,94.2663,93.8646,94.2181,62368.0
2019-05-21 14:30:00,117.16,117.69,117.12,117.45,145007.0,94.1297,94.5555,94.0976,94.3627,145007.0
2019-05-21 15:00:00,117.46,117.46,117.01,117.17,29411.0,94.3707,94.3707,94.0092,94.1377,29411.0
2019-05-21 15:30:00,117.18,117.19,116.84,117.03,116841.0,94.1458,94.1538,93.8726,94.0253,116841.0
2019-05-22 09:30:00,117.48,118.05,117.0,117.94,39382.0,94.3868,94.8448,94.0012,94.7564,39382.0
2019-05-22 10:00:00,117.94,117.99,117.39,117.68,44387.0,94.7564,94.7965,94.3145,94.5475,44387.0
2019-05-22 10:30:00,117.7,117.84,117.49,117.59,24709.0,94.5636,94.676,94.3948,94.4752,24709.0
2019-05-22 11:00:00,117.54,117.89,117.53,117.87,19572.0,94.435,94.7162,94.427,94.7001,19572.0
2019-05-22 11:30:00,117.87,118.16,117.74,117.94,29294.0,94.7001,94.9331,94.5957,94.7564,29294.0
2019-05-22 12:00:00,117.98,117.99,117.8,117.86,12515.0,94.7885,94.7965,94.6439,94.6921,12515.0
2019-05-22 12:30:00,117.9,117.93,117.84,117.85,14443.0,94.7242,94.7483,94.676,94.6841,14443.0
2019-05-22 13:00:00,117.86,117.86,117.65,117.78,20252.0,94.6921,94.6921,94.5234,94.6278,20252.0
2019-05-22 13:30:00,117.81,118.26,117.81,118.18,29789.0,94.6519,95.0135,94.6519,94.9492,29789.0
2019-05-22 14:00:00,118.16,118.43,118.13,118.4,26650.0,94.9331,95.1501,94.909,95.126,26650.0
2019-05-22 14:30:00,118.45,118.5,118.12,118.24,23799.0,95.1661,95.2063,94.901,94.9974,23799.0
2019-05-22 15:00:00,118.27,118.36,118.17,118.24,31371.0,95.0215,95.0938,94.9412,94.9974,31371.0
2019-05-22 15:30:00,118.21,118.44,118.1,118.36,135946.0,94.9733,95.1581,94.8849,95.0938,135946.0
2019-05-23 09:30:00,118.05,118.41,117.86,118.39,39916.0,94.8448,95.134,94.6921,95.1179,39916.0
2019-05-23 10:00:00,118.3,119.01,118.26,119.01,43552.0,95.0456,95.616,95.0135,95.616,43552.0
2019-05-23 10:30:00,118.96,119.15,118.79,119.01,28862.0,95.5759,95.7285,95.4393,95.616,28862.0
2019-05-23 11:00:00,119.05,119.39,118.98,119.18,60345.0,95.6482,95.9213,95.5919,95.7526,60345.0
2019-05-23 11:30:00,119.15,119.15,118.86,118.9,55996.0,95.7285,95.7285,95.4955,95.5277,55996.0
2019-05-23 12:00:00,118.94,119.08,118.92,118.99,18916.0,95.5598,95.6723,95.5437,95.6,18916.0
2019-05-23 12:30:00,119.0,119.0,118.71,118.75,16653.0,95.608,95.608,95.375,95.4072,16653.0
2019-05-23 13:00:00,118.79,118.83,118.65,118.7,16891.0,95.4393,95.4714,95.3268,95.367,16891.0
2019-05-23 13:30:00,118.7,118.92,118.66,118.87,16234.0,95.367,95.5437,95.3348,95.5036,16234.0
2019-05-23 14:00:00,118.94,119.27,118.83,119.25,28630.0,95.5598,95.8249,95.4714,95.8089,28630.0
2019-05-23 14:30:00,119.25,119.27,118.85,119.04,53143.0,95.8089,95.8249,95.4875,95.6401,53143.0
2019-05-23 15:00:00,119.01,119.61,118.77,119.52,37158.0,95.616,96.0981,95.4232,96.0258,37158.0
2019-05-23 15:30:00,119.51,119.64,119.22,119.36,169537.0,96.0178,96.1222,95.7848,95.8972,169537.0
2019-05-24 09:30:00,119.77,120.4,119.77,120.1,86646.0,96.2267,96.7328,96.2267,96.4918,86646.0
2019-05-24 10:00:00,120.11,120.61,119.95,120.48,34160.0,96.4998,96.9015,96.3713,96.7971,34160.0
2019-05-24 10:30:00,120.51,120.72,120.34,120.34,34512.0,96.8212,96.9899,96.6846,96.6846,34512.0
2019-05-24 11:00:00,120.39,120.4,120.08,120.27,26551.0,96.7248,96.7328,96.4757,96.6284,26551.0
2019-05-24 11:30:00,120.28,120.46,120.2,120.38,23934.0,96.6364,96.781,96.5721,96.7167,23934.0
2019-05-24 12:00:00,120.32,120.41,120.12,120.14,19834.0,96.6685,96.7408,96.5079,96.5239,19834.0
2019-05-24 12:30:00,120.09,120.2,120.0,120.1,19484.0,96.4837,96.5721,96.4114,96.4918,19484.0
2019-05-24 13:00:00,120.11,120.24,120.04,120.24,11045.0,96.4998,96.6043,96.4436,96.6043,11045.0
2019-05-24 13:30:00,120.24,120.37,120.13,120.33,38066.0,96.6043,96.7087,96.5159,96.6766,38066.0
2019-05-24 14:00:00,120.3,120.37,120.03,120.08,19620.0,96.6525,96.7087,96.4355,96.4757,19620.0
2019-05-24 14:30:00,120.1,120.42,120.07,120.4,42471.0,96.4918,96.7489,96.4677,96.7328,42471.0
2019-05-24 15:00:00,120.38,120.52,120.11,120.31,70262.0,96.7167,96.8292,96.4998,96.6605,70262.0
2019-05-24 15:30:00,120.28,120.29,119.87,120.0,77239.0,96.6364,96.6444,96.307,96.4114,77239.0
2019-05-28 09:30:00,120.49,120.94,120.13,120.83,103231.0,96.8051,97.1667,96.5159,97.0783,103231.0
2019-05-28 10:00:00,120.92,121.0,120.62,120.66,27771.0,97.1506,97.2149,96.9096,96.9417,27771.0
2019-05-28 10:30:00,120.69,120.8,120.54,120.57,21670.0,96.9658,97.0542,96.8453,96.8694,21670.0
2019-05-28 11:00:00,120.61,120.7,120.39,120.39,27680.0,96.9015,96.9738,96.7248,96.7248,27680.0
2019-05-28 11:30:00,120.41,120.56,120.3,120.46,30628.0,96.7408,96.8614,96.6525,96.781,30628.0
2019-05-28 12:00:00,120.47,120.77,120.46,120.75,13037.0,96.7891,97.0301,96.781,97.014,13037.0
2019-05-28 12:30:00,120.75,120.76,120.53,120.59,13271.0,97.014,97.022,96.8373,96.8855,13271.0
2019-05-28 13:00:00,120.57,120.59,120.44,120.53,12729.0,96.8694,96.8855,96.7649,96.8373,12729.0
2019-05-28 13:30:00,120.5,120.63,120.42,120.63,16877.0,96.8132,96.9176,96.7489,96.9176,16877.0
2019-05-28 14:00:00,120.6,120.65,120.36,120.39,26599.0,96.8935,96.9337,96.7007,96.7248,26599.0
2019-05-28 14:30:00,120.38,120.45,120.07,120.14,76355.0,96.7167,96.773,96.4677,96.5239,76355.0
2019-05-28 15:00:00,120.15,120.24,119.88,119.99,50763.0,96.532,96.6043,96.315,96.4034,50763.0
2019-05-28 15:30:00,120.01,120.05,119.09,119.1,185177.0,96.4195,96.4516,95.6803,95.6884,185177.0
2019-05-29 09:30:00,119.33,119.36,117.8,118.06,35548.0,95.8731,95.8972,94.6439,94.8528,35548.0
2019-05-29 10:00:00,118.17,118.66,118.03,118.47,53371.0,94.9412,95.3348,94.8287,95.1822,53371.0
2019-05-29 10:30:00,118.48,118.84,118.47,118.7,31714.0,95.1902,95.4795,95.1822,95.367,31714.0
2019-05-29 11:00:00,118.73,118.79,118.37,118.49,55665.0,95.3911,95.4393,95.1019,95.1983,55665.0
2019-05-29 11:30:00,118.49,118.56,117.68,117.78,38573.0,95.1983,95.2545,94.5475,94.6278,38573.0
2019-05-29 12:00:00,117.75,118.21,117.68,118.16,19513.0,94.6037,94.9733,94.5475,94.9331,19513.0
2019-05-29 12:30:00,118.15,118.15,117.83,117.86,9762.0,94.9251,94.9251,94.668,94.6921,9762.0
2019-05-29 13:00:00,117.85,118.09,117.59,117.93,18159.0,94.6841,94.8769,94.4752,94.7483,18159.0
2019-05-29 13:30:00,117.91,118.06,117.81,117.81,17005.0,94.7323,94.8528,94.6519,94.6519,17005.0
2019-05-29 14:00:00,117.83,117.88,117.51,117.64,21937.0,94.668,94.7082,94.4109,94.5153,21937.0
2019-05-29 14:30:00,117.67,117.67,117.1,117.18,23083.0,94.5395,94.5395,94.0815,94.1458,23083.0
2019-05-29 15:00:00,117.14,117.22,116.89,117.1,32699.0,94.1136,94.1779,93.9128,94.0815,32699.0
2019-05-29 15:30:00,117.06,117.73,117.06,117.49,137244.0,94.0494,94.5877,94.0494,94.3948,137244.0
2019-05-30 09:30:00,117.86,118.35,117.74,118.22,22664.0,94.6921,95.0858,94.5957,94.9813,22664.0
2019-05-30 10:00:00,118.12,118.44,118.1,118.27,15241.0,94.901,95.1581,94.8849,95.0215,15241.0
2019-05-30 10:30:00,118.32,118.42,117.82,117.82,25308.0,95.0617,95.142,94.66,94.66,25308.0
2019-05-30 11:00:00,117.86,117.94,117.68,117.69,34324.0,94.6921,94.7564,94.5475,94.5555,34324.0
2019-05-30 11:30:00,117.7,117.73,117.47,117.59,23052.0,94.5636,94.5877,94.3788,94.4752,23052.0
2019-05-30 12:00:00,117.62,117.65,117.42,117.48,16971.0,94.4993,94.5234,94.3386,94.3868,16971.0
2019-05-30 12:30:00,117.41,117.75,117.41,117.67,40222.0,94.3306,94.6037,94.3306,94.5395,40222.0
2019-05-30 13:00:00,117.67,117.69,117.33,117.45,19614.0,94.5395,94.5555,94.2663,94.3627,19614.0
2019-05-30 13:30:00,117.46,117.57,117.28,117.52,23053.0,94.3707,94.4591,94.2261,94.4189,23053.0
2019-05-30 14:00:00,117.53,117.54,117.4,117.45,14839.0,94.427,94.435,94.3225,94.3627,14839.0
2019-05-30 14:30:00,117.43,117.69,117.32,117.69,20479.0,94.3466,94.5555,94.2583,94.5555,20479.0
2019-05-30 15:00:00,117.7,117.72,117.35,117.56,32036.0,94.5636,94.5796,94.2824,94.4511,32036.0
2019-05-30 15:30:00,117.54,117.81,117.4,117.71,81756.0,94.435,94.6519,94.3225,94.5716,81756.0
2019-05-31 09:30:00,117.33,118.13,117.08,117.71,31825.0,94.2663,94.909,94.0654,94.5716,31825.0
2019-05-31 10:00:00,117.78,117.94,117.25,117.43,25667.0,94.6278,94.7564,94.202,94.3466,25667.0
2019-05-31 10:30:00,117.43,117.95,117.36,117.88,49830.0,94.3466,94.7644,94.2904,94.7082,49830.0
2019-05-31 11:00:00,117.84,118.0,117.66,117.91,136070.0,94.676,94.8046,94.5314,94.7323,136070.0
2019-05-31 11:30:00,117.91,118.49,117.89,118.43,29208.0,94.7323,95.1983,94.7162,95.1501,29208.0
2019-05-31 12:00:00,118.42,118.42,117.86,117.86,16320.0,95.142,95.142,94.6921,94.6921,16320.0
2019-05-31 12:30:00,117.88,118.06,117.88,118.0,15182.0,94.7082,94.8528,94.7082,94.8046,15182.0
2019-05-31 13:00:00,118.0,118.64,118.0,118.55,21682.0,94.8046,95.3188,94.8046,95.2465,21682.0
2019-05-31 13:30:00,118.54,118.61,118.42,118.49,25749.0,95.2384,95.2947,95.142,95.1983,25749.0
2019-05-31 14:00:00,118.53,118.53,118.17,118.17,29086.0,95.2304,95.2304,94.9412,94.9412,29086.0
2019-05-31 14:30:00,118.2,118.5,118.07,118.44,27380.0,94.9653,95.2063,94.8608,95.1581,27380.0
2019-05-31 15:00:00,118.41,118.45,117.92,117.97,26428.0,95.134,95.1661,94.7403,94.7805,26428.0
2019-05-31 15:30:00,117.95,117.98,117.61,117.72,147518.0,94.7644,94.7885,94.4912,94.5796,147518.0
2019-06-03 09:30:00,118.15,120.43,117.02,117.02,35612.0,94.9251,96.7569,94.0172,94.0172,35612.0
2019-06-03 10:00:00,117.03,117.06,116.66,116.8,44588.0,94.0253,94.0494,93.728,93.8405,44588.0
2019-06-03 10:30:00,116.79,116.9,116.34,116.5,52752.0,93.8324,93.9208,93.4709,93.5994,52752.0
2019-06-03 11:00:00,116.52,116.93,116.34,116.38,69657.0,93.6155,93.9449,93.4709,93.503,69657.0
2019-06-03 11:30:00,116.46,116.53,115.9,115.9,76087.0,93.5673,93.6235,93.1174,93.1174,76087.0
2019-06-03 12:00:00,115.9,116.19,115.61,116.12,53610.0,93.1174,93.3504,92.8844,93.2941,53610.0
2019-06-03 12:30:00,116.13,116.13,115.74,115.74,35439.0,93.3022,93.3022,92.9888,92.9888,35439.0
2019-06-03 13:00:00,115.73,116.12,115.41,115.79,62221.0,92.9808,93.2941,92.7237,93.029,62221.0
2019-06-03 13:30:00,115.79,115.79,115.36,115.51,45657.0,93.029,93.029,92.6835,92.804,45657.0
2019-06-03 14:00:00,115.51,115.7,115.25,115.26,38569.0,92.804,92.9567,92.5952,92.6032,38569.0
2019-06-03 14:30:00,115.3,115.34,114.61,114.78,40461.0,92.6353,92.6675,92.081,92.2175,40461.0
2019-06-03 15:00:00,114.78,114.8,114.24,114.43,66774.0,92.2175,92.2336,91.7837,91.9363,66774.0
2019-06-03 15:30:00,114.47,114.99,114.16,114.82,266811.0,91.9685,92.3863,91.7194,92.2497,266811.0
2019-06-04 09:30:00,114.79,115.05,113.72,113.79,56225.0,92.2256,92.4345,91.3659,91.4221,56225.0
2019-06-04 10:00:00,113.84,113.84,112.53,112.53,55702.0,91.4623,91.4623,90.4098,90.4098,55702.0
2019-06-04 10:30:00,112.53,112.77,111.9,112.2,96779.0,90.4098,90.6027,89.9037,90.1447,96779.0
2019-06-04 11:00:00,112.2,112.85,112.17,112.63,52091.0,90.1447,90.6669,90.1206,90.4902,52091.0
2019-06-04 11:30:00,112.64,112.79,112.46,112.66,39025.0,90.4982,90.6187,90.3536,90.5143,39025.0
2019-06-04 12:00:00,112.64,112.74,112.49,112.49,27685.0,90.4982,90.5785,90.3777,90.3777,27685.0
2019-06-04 12:30:00,112.5,112.5,112.11,112.25,59755.0,90.3857,90.3857,90.0724,90.1849,59755.0
2019-06-04 13:00:00,112.26,112.7,112.26,112.47,38691.0,90.1929,90.5464,90.1929,90.3616,38691.0
2019-06-04 13:30:00,112.51,112.68,112.43,112.48,58150.0,90.3938,90.5303,90.3295,90.3697,58150.0
2019-06-04 14:00:00,112.5,112.52,112.2,112.36,33151.0,90.3857,90.4018,90.1447,90.2732,33151.0
2019-06-04 14:30:00,112.38,112.52,112.22,112.44,47523.0,90.2893,90.4018,90.1608,90.3375,47523.0
2019-06-04 15:00:00,112.45,113.14,112.44,112.97,63953.0,90.3456,90.8999,90.3375,90.7633,63953.0
2019-06-04 15:30:00,112.97,113.01,112.51,112.8,320463.0,90.7633,90.7955,90.3938,90.6268,320463.0
2019-06-05 09:30:00,113.56,114.85,113.33,114.85,59956.0,91.2374,92.2738,91.0526,92.2738,59956.0
2019-06-05 10:00:00,114.75,115.25,114.22,115.02,115986.0,92.1934,92.5952,91.7676,92.4104,115986.0
2019-06-05 10:30:00,115.04,115.1,114.07,114.34,86741.0,92.4264,92.4746,91.6471,91.864,86741.0
2019-06-05 11:00:00,114.39,114.81,114.27,114.78,76042.0,91.9042,92.2416,91.8078,92.2175,76042.0
2019-06-05 11:30:00,114.78,114.81,114.42,114.57,32118.0,92.2175,92.2416,91.9283,92.0488,32118.0
2019-06-05 12:00:00,114.6,114.64,114.17,114.4,34939.0,92.0729,92.1051,91.7275,91.9122,34939.0
2019-06-05 12:30:00,114.54,114.75,114.38,114.66,21370.0,92.0247,92.1934,91.8962,92.1211,21370.0
2019-06-05 13:00:00,114.69,114.69,114.47,114.61,45175.0,92.1452,92.1452,91.9685,92.081,45175.0
2019-06-05 13:30:00,114.6,114.86,114.6,114.71,47127.0,92.0729,92.2818,92.0729,92.1613,47127.0
2019-06-05 14:00:00,114.73,114.78,114.55,114.69,50944.0,92.1774,92.2175,92.0328,92.1452,50944.0
2019-06-05 14:30:00,114.7,114.73,114.34,114.53,43872.0,92.1533,92.1774,91.864,92.0167,43872.0
2019-06-05 15:00:00,114.55,114.69,114.34,114.34,56793.0,92.0328,92.1452,91.864,91.864,56793.0
2019-06-05 15:30:00,114.37,114.9,113.99,114.87,189664.0,91.8881,92.314,91.5828,92.2899,189664.0
2019-06-06 09:30:00,116.02,116.23,115.24,115.24,88461.0,93.2138,93.3825,92.5871,92.5871,88461.0
2019-06-06 10:00:00,115.33,115.81,115.17,115.57,70718.0,92.6594,93.0451,92.5309,92.8523,70718.0
2019-06-06 10:30:00,115.52,116.16,115.51,115.97,64383.0,92.8121,93.3263,92.804,93.1736,64383.0
2019-06-06 11:00:00,115.9,115.9,115.43,115.56,37469.0,93.1174,93.1174,92.7398,92.8442,37469.0
2019-06-06 11:30:00,115.58,115.69,115.26,115.48,35337.0,92.8603,92.9487,92.6032,92.7799,35337.0
2019-06-06 12:00:00,115.45,115.46,114.82,114.87,50420.0,92.7558,92.7639,92.2497,92.2899,50420.0
2019-06-06 12:30:00,114.87,115.15,114.7,114.99,38055.0,92.2899,92.5148,92.1533,92.3863,38055.0
2019-06-06 13:00:00,115.03,115.38,114.97,115.38,30114.0,92.4184,92.6996,92.3702,92.6996,30114.0
2019-06-06 13:30:00,115.42,115.68,115.42,115.55,37574.0,92.7317,92.9406,92.7317,92.8362,37574.0
2019-06-06 14:00:00,115.52,115.77,115.44,115.62,53870.0,92.8121,93.0129,92.7478,92.8924,53870.0
2019-06-06 14:30:00,115.6,115.91,115.53,115.65,49976.0,92.8764,93.1254,92.8201,92.9165,49976.0
2019-06-06 15:00:00,115.66,115.7,115.39,115.53,50916.0,92.9246,92.9567,92.7076,92.8201,50916.0
2019-06-06 15:30:00,115.52,115.79,115.39,115.5,231962.0,92.8121,93.029,92.7076,92.796,231962.0
2019-06-07 09:30:00,116.19,116.76,115.93,116.53,40283.0,93.3504,93.8083,93.1415,93.6235,40283.0
2019-06-07 10:00:00,116.47,117.05,116.27,116.97,26295.0,93.5753,94.0413,93.4147,93.9771,26295.0
2019-06-07 10:30:00,117.03,117.38,117.0,117.28,29369.0,94.0253,94.3065,94.0012,94.2261,29369.0
2019-06-07 11:00:00,117.31,117.31,116.82,116.87,29023.0,94.2502,94.2502,93.8565,93.8967,29023.0
2019-06-07 11:30:00,116.84,116.87,116.5,116.67,20156.0,93.8726,93.8967,93.5994,93.736,20156.0
2019-06-07 12:00:00,116.67,116.74,116.54,116.65,21749.0,93.736,93.7923,93.6316,93.72,21749.0
2019-06-07 12:30:00,116.67,116.68,116.43,116.56,25773.0,93.736,93.7441,93.5432,93.6476,25773.0
2019-06-07 13:00:00,116.57,116.73,116.45,116.5,15002.0,93.6557,93.7842,93.5593,93.5994,15002.0
2019-06-07 13:30:00,116.51,116.59,116.34,116.39,19577.0,93.6075,93.6717,93.4709,93.5111,19577.0
2019-06-07 14:00:00,116.4,116.49,116.24,116.46,18475.0,93.5191,93.5914,93.3905,93.5673,18475.0
2019-06-07 14:30:00,116.43,116.43,116.06,116.2,20256.0,93.5432,93.5432,93.2459,93.3584,20256.0
2019-06-07 15:00:00,116.24,116.76,116.16,116.68,28409.0,93.3905,93.8083,93.3263,93.7441,28409.0
2019-06-07 15:30:00,116.7,116.7,116.02,116.05,141661.0,93.7601,93.7601,93.2138,93.2379,141661.0
2019-06-10 09:30:00,116.54,116.58,115.57,116.15,34400.0,93.6316,93.6637,92.8523,93.3182,34400.0
2019-06-10 10:00:00,116.1,116.18,115.49,115.49,88953.0,93.2781,93.3423,92.788,92.788,88953.0
2019-06-10 10:30:00,115.5,116.22,115.49,116.16,210939.0,92.796,93.3745,92.788,93.3263,210939.0
2019-06-10 11:00:00,116.22,116.8,116.22,116.47,28296.0,93.3745,93.8405,93.3745,93.5753,28296.0
2019-06-10 11:30:00,116.48,116.94,116.35,116.89,77942.0,93.5834,93.9529,93.4789,93.9128,77942.0
2019-06-10 12:00:00,116.91,116.92,116.63,116.7,45129.0,93.9288,93.9369,93.7039,93.7601,45129.0
2019-06-10 12:30:00,116.69,116.83,116.44,116.83,27085.0,93.7521,93.8646,93.5512,93.8646,27085.0
2019-06-10 13:00:00,116.83,117.26,116.8,117.13,20974.0,93.8646,94.21,93.8405,94.1056,20974.0
2019-06-10 13:30:00,117.14,117.35,117.08,117.23,23250.0,94.1136,94.2824,94.0654,94.1859,23250.0
2019-06-10 14:00:00,117.26,117.26,116.83,116.88,29833.0,94.21,94.21,93.8646,93.9047,29833.0
2019-06-10 14:30:00,116.87,117.18,116.81,117.12,82917.0,93.8967,94.1458,93.8485,94.0976,82917.0
2019-06-10 15:00:00,117.14,117.16,116.91,116.98,40280.0,94.1136,94.1297,93.9288,93.9851,40280.0
2019-06-10 15:30:00,116.97,117.07,116.82,116.88,119134.0,93.9771,94.0574,93.8565,93.9047,119134.0
2019-06-11 09:30:00,117.45,119.15,117.32,118.97,158018.0,94.3627,95.7285,94.2583,95.5839,158018.0
2019-06-11 10:00:00,118.97,119.35,118.45,118.87,104352.0,95.5839,95.8892,95.1661,95.5036,104352.0
2019-06-11 10:30:00,118.83,119.18,118.48,118.61,99820.0,95.4714,95.7526,95.1902,95.2947,99820.0
2019-06-11 11:00:00,118.61,119.05,118.54,118.85,73320.0,95.2947,95.6482,95.2384,95.4875,73320.0
2019-06-11 11:30:00,118.78,118.99,118.57,118.98,65461.0,95.4313,95.6,95.2625,95.5919,65461.0
2019-06-11 12:00:00,118.97,118.99,118.63,118.71,54718.0,95.5839,95.6,95.3107,95.375,54718.0
2019-06-11 12:30:00,118.71,119.1,118.71,118.82,35153.0,95.375,95.6884,95.375,95.4634,35153.0
2019-06-11 13:00:00,118.75,118.87,118.62,118.69,43171.0,95.4072,95.5036,95.3027,95.3589,43171.0
2019-06-11 13:30:00,118.69,118.96,118.68,118.93,52948.0,95.3589,95.5759,95.3509,95.5518,52948.0
2019-06-11 14:00:00,118.92,119.52,118.91,119.43,69119.0,95.5437,96.0258,95.5357,95.9535,69119.0
2019-06-11 14:30:00,119.37,119.37,118.66,118.69,35457.0,95.9053,95.9053,95.3348,95.3589,35457.0
2019-06-11 15:00:00,118.69,119.04,118.64,119.01,70205.0,95.3589,95.6401,95.3188,95.616,70205.0
2019-06-11 15:30:00,118.99,119.42,118.88,119.22,217506.0,95.6,95.9455,95.5116,95.7848,217506.0
2019-06-12 09:30:00,119.45,119.96,118.78,119.17,83602.0,95.9696,96.3793,95.4313,95.7446,83602.0
2019-06-12 10:00:00,119.12,119.24,118.88,119.12,114247.0,95.7044,95.8008,95.5116,95.7044,114247.0
2019-06-12 10:30:00,119.13,119.52,119.06,119.37,59557.0,95.7125,96.0258,95.6562,95.9053,59557.0
2019-06-12 11:00:00,119.35,119.37,119.15,119.15,35607.0,95.8892,95.9053,95.7285,95.7285,35607.0
2019-06-12 11:30:00,119.16,119.59,119.15,119.33,31055.0,95.7366,96.082,95.7285,95.8731,31055.0
2019-06-12 12:00:00,119.34,119.61,119.34,119.5,35427.0,95.8812,96.0981,95.8812,96.0097,35427.0
2019-06-12 12:30:00,119.5,119.72,119.48,119.64,35604.0,96.0097,96.1865,95.9937,96.1222,35604.0
2019-06-12 13:00:00,119.63,119.73,119.48,119.62,64035.0,96.1142,96.1945,95.9937,96.1061,64035.0
2019-06-12 13:30:00,119.61,119.62,119.33,119.33,44521.0,96.0981,96.1061,95.8731,95.8731,44521.0
2019-06-12 14:00:00,119.33,119.42,119.29,119.41,22456.0,95.8731,95.9455,95.841,95.9374,22456.0
2019-06-12 14:30:00,119.41,119.58,119.37,119.5,36460.0,95.9374,96.074,95.9053,96.0097,36460.0
2019-06-12 15:00:00,119.48,119.54,119.29,119.31,51773.0,95.9937,96.0419,95.841,95.8571,51773.0
2019-06-12 15:30:00,119.3,119.44,119.23,119.42,245198.0,95.849,95.9615,95.7928,95.9455,245198.0
2019-06-13 09:30:00,118.27,119.14,118.27,119.0,58903.0,95.8843,96.5896,95.8843,96.4761,58903.0
2019-06-13 10:00:00,118.96,119.1,118.34,119.01,45033.0,96.4437,96.5572,95.941,96.4842,45033.0
2019-06-13 10:30:00,118.98,118.98,118.38,118.39,64732.0,96.4599,96.4599,95.9734,95.9815,64732.0
2019-06-13 11:00:00,118.43,118.63,118.21,118.58,32697.0,96.014,96.1761,95.8356,96.1356,32697.0
2019-06-13 11:30:00,118.57,118.81,118.47,118.81,31086.0,96.1275,96.322,96.0464,96.322,31086.0
2019-06-13 12:00:00,118.84,118.87,118.57,118.78,22851.0,96.3464,96.3707,96.1275,96.2977,22851.0
2019-06-13 12:30:00,118.79,118.97,118.78,118.94,40881.0,96.3058,96.4518,96.2977,96.4274,40881.0
2019-06-13 13:00:00,118.99,119.05,118.84,118.9,21690.0,96.468,96.5166,96.3464,96.395,21690.0
2019-06-13 13:30:00,118.92,118.92,118.69,118.69,29961.0,96.4112,96.4112,96.2248,96.2248,29961.0
2019-06-13 14:00:00,118.69,118.75,118.56,118.66,46068.0,96.2248,96.2734,96.1194,96.2004,46068.0
2019-06-13 14:30:00,118.69,118.83,118.65,118.7,26142.0,96.2248,96.3383,96.1923,96.2329,26142.0
2019-06-13 15:00:00,118.69,118.77,118.53,118.67,112333.0,96.2248,96.2896,96.095,96.2085,112333.0
2019-06-13 15:30:00,118.67,119.03,118.63,118.98,152435.0,96.2085,96.5004,96.1761,96.4599,152435.0
2019-06-14 09:30:00,118.71,119.6,118.5,119.32,41010.0,96.241,96.9625,96.0707,96.7355,41010.0
2019-06-14 10:00:00,119.36,120.11,119.27,119.64,22990.0,96.7679,97.376,96.695,96.9949,22990.0
2019-06-14 10:30:00,119.63,119.71,119.4,119.5,34537.0,96.9868,97.0517,96.8004,96.8814,34537.0
2019-06-14 11:00:00,119.46,119.5,119.19,119.28,17319.0,96.849,96.8814,96.6301,96.7031,17319.0
2019-06-14 11:30:00,119.29,119.46,118.95,119.09,20402.0,96.7112,96.849,96.4355,96.549,20402.0
2019-06-14 12:00:00,119.17,119.41,119.05,119.4,19323.0,96.6139,96.8085,96.5166,96.8004,19323.0
2019-06-14 12:30:00,119.4,119.54,119.4,119.47,12250.0,96.8004,96.9139,96.8004,96.8571,12250.0
2019-06-14 13:00:00,119.46,119.54,119.17,119.21,34651.0,96.849,96.9139,96.6139,96.6463,34651.0
2019-06-14 13:30:00,119.22,119.29,119.04,119.15,53356.0,96.6544,96.7112,96.5085,96.5977,53356.0
2019-06-14 14:00:00,119.14,119.28,119.13,119.25,19079.0,96.5896,96.7031,96.5815,96.6788,19079.0
2019-06-14 14:30:00,119.25,119.49,119.25,119.45,18335.0,96.6788,96.8733,96.6788,96.8409,18335.0
2019-06-14 15:00:00,119.41,119.89,119.39,119.86,36319.0,96.8085,97.1976,96.7923,97.1733,36319.0
2019-06-14 15:30:00,119.86,120.08,119.77,119.77,113333.0,97.1733,97.3517,97.1003,97.1003,113333.0
2019-06-17 09:30:00,120.11,121.39,120.11,120.8,34944.0,97.376,98.4137,97.376,97.9354,34944.0
2019-06-17 10:00:00,120.93,122.13,120.72,122.02,57363.0,98.0408,99.0136,97.8705,98.9245,57363.0
2019-06-17 10:30:00,121.96,122.07,121.67,122.05,43635.0,98.8758,98.965,98.6407,98.9488,43635.0
2019-06-17 11:00:00,122.03,122.22,121.84,122.06,51735.0,98.9326,99.0866,98.7785,98.9569,51735.0
2019-06-17 11:30:00,122.08,122.08,121.62,121.81,33724.0,98.9731,98.9731,98.6002,98.7542,33724.0
2019-06-17 12:00:00,121.8,122.13,121.79,121.83,30011.0,98.7461,99.0136,98.738,98.7704,30011.0
2019-06-17 12:30:00,121.83,122.17,121.74,122.12,23938.0,98.7704,99.0461,98.6975,99.0055,23938.0
2019-06-17 13:00:00,122.13,122.34,122.08,122.27,51968.0,99.0136,99.1839,98.9731,99.1271,51968.0
2019-06-17 13:30:00,122.19,122.64,122.09,122.4,69713.0,99.0623,99.4271,98.9812,99.2325,69713.0
2019-06-17 14:00:00,122.38,122.53,122.21,122.48,33517.0,99.2163,99.3379,99.0785,99.2974,33517.0
2019-06-17 14:30:00,122.5,122.55,122.29,122.32,33283.0,99.3136,99.3541,99.1434,99.1677,33283.0
2019-06-17 15:00:00,122.29,122.6,122.21,122.35,39668.0,99.1434,99.3947,99.0785,99.192,39668.0
2019-06-17 15:30:00,122.28,122.71,121.95,122.5,179960.0,99.1353,99.4839,98.8677,99.3136,179960.0
2019-06-18 09:30:00,123.04,124.0,123.04,123.51,42066.0,99.7514,100.5297,99.7514,100.1324,42066.0
2019-06-18 10:00:00,123.59,123.73,123.43,123.52,36029.0,100.1973,100.3108,100.0676,100.1405,36029.0
2019-06-18 10:30:00,123.53,123.63,123.32,123.61,34228.0,100.1487,100.2297,99.9784,100.2135,34228.0
2019-06-18 11:00:00,123.64,123.71,122.89,122.92,47722.0,100.2378,100.2946,99.6298,99.6541,47722.0
2019-06-18 11:30:00,122.89,123.0,122.56,122.9,38502.0,99.6298,99.719,99.3623,99.6379,38502.0
2019-06-18 12:00:00,122.88,123.01,122.65,122.78,84553.0,99.6217,99.7271,99.4352,99.5406,84553.0
2019-06-18 12:30:00,122.77,122.79,122.31,122.56,30399.0,99.5325,99.5487,99.1596,99.3623,30399.0
2019-06-18 13:00:00,122.55,122.55,122.11,122.15,32920.0,99.3541,99.3541,98.9974,99.0299,32920.0
2019-06-18 13:30:00,122.16,122.48,122.08,122.17,40602.0,99.038,99.2974,98.9731,99.0461,40602.0
2019-06-18 14:00:00,122.17,122.38,122.01,122.18,48161.0,99.0461,99.2163,98.9164,99.0542,48161.0
2019-06-18 14:30:00,122.18,122.44,122.17,122.36,34904.0,99.0542,99.265,99.0461,99.2001,34904.0
2019-06-18 15:00:00,122.36,122.63,122.29,122.38,55601.0,99.2001,99.419,99.1434,99.2163,55601.0
2019-06-18 15:30:00,122.35,122.5,122.15,122.43,167781.0,99.192,99.3136,99.0299,99.2569,167781.0
2019-06-19 09:30:00,122.04,122.65,121.9,122.45,26432.0,98.9407,99.4352,98.8272,99.2731,26432.0
2019-06-19 10:00:00,122.36,122.7,122.22,122.59,14614.0,99.2001,99.4758,99.0866,99.3866,14614.0
2019-06-19 10:30:00,122.56,122.58,122.35,122.56,26439.0,99.3623,99.3785,99.192,99.3623,26439.0
2019-06-19 11:00:00,122.52,122.57,122.09,122.27,32138.0,99.3298,99.3704,98.9812,99.1271,32138.0
2019-06-19 11:30:00,122.33,122.71,122.21,122.59,18250.0,99.1758,99.4839,99.0785,99.3866,18250.0
2019-06-19 12:00:00,122.56,123.01,122.47,123.01,82948.0,99.3623,99.7271,99.2893,99.7271,82948.0
2019-06-19 12:30:00,122.99,123.03,122.58,122.62,26973.0,99.7109,99.7433,99.3785,99.4109,26973.0
2019-06-19 13:00:00,122.62,122.93,122.6,122.93,27655.0,99.4109,99.6622,99.3947,99.6622,27655.0
2019-06-19 13:30:00,122.93,123.27,122.9,123.04,41214.0,99.6622,99.9379,99.6379,99.7514,41214.0
2019-06-19 14:00:00,123.04,123.66,122.81,123.33,62290.0,99.7514,100.2541,99.5649,99.9865,62290.0
2019-06-19 14:30:00,123.36,123.84,123.34,123.66,20177.0,100.0108,100.4,99.9946,100.2541,20177.0
2019-06-19 15:00:00,123.61,124.21,123.61,124.19,44976.0,100.2135,100.6999,100.2135,100.6837,44976.0
2019-06-19 15:30:00,124.18,124.37,123.82,124.01,117976.0,100.6756,100.8297,100.3838,100.5378,117976.0
2019-06-20 09:30:00,124.89,125.19,124.18,124.84,78404.0,101.2512,101.4945,100.6756,101.2107,78404.0
2019-06-20 10:00:00,124.82,124.96,124.44,124.47,47262.0,101.1945,101.308,100.8864,100.9107,47262.0
2019-06-20 10:30:00,124.46,124.92,124.44,124.57,31005.0,100.9026,101.2756,100.8864,100.9918,31005.0
2019-06-20 11:00:00,124.64,124.82,124.37,124.72,28430.0,101.0486,101.1945,100.8297,101.1134,28430.0
2019-06-20 11:30:00,124.71,124.86,124.52,124.68,30380.0,101.1053,101.2269,100.9513,101.081,30380.0
2019-06-20 12:00:00,124.63,124.96,124.62,124.87,41562.0,101.0405,101.308,101.0323,101.235,41562.0
2019-06-20 12:30:00,124.82,124.84,124.28,124.56,23207.0,101.1945,101.2107,100.7567,100.9837,23207.0
2019-06-20 13:00:00,124.58,124.74,124.53,124.67,18379.0,100.9999,101.1296,100.9594,101.0729,18379.0
2019-06-20 13:30:00,124.68,124.75,124.42,124.47,28978.0,101.081,101.1377,100.8702,100.9107,28978.0
2019-06-20 14:00:00,124.48,125.03,124.47,124.91,48716.0,100.9188,101.3647,100.9107,101.2675,48716.0
2019-06-20 14:30:00,124.89,125.02,124.48,124.48,57273.0,101.2512,101.3566,100.9188,100.9188,57273.0
2019-06-20 15:00:00,124.51,124.79,124.45,124.56,49768.0,100.9432,101.1702,100.8945,100.9837,49768.0
2019-06-20 15:30:00,124.57,124.96,124.36,124.89,163229.0,100.9918,101.308,100.8216,101.2512,163229.0
2019-06-21 09:30:00,124.75,124.75,122.8,122.8,219219.0,101.1377,101.1377,99.5568,99.5568,219219.0
2019-06-21 10:00:00,122.8,122.95,122.17,122.84,61359.0,99.5568,99.6784,99.0461,99.5893,61359.0
2019-06-21 10:30:00,122.85,122.92,122.4,122.42,46840.0,99.5974,99.6541,99.2325,99.2488,46840.0
2019-06-21 11:00:00,122.38,123.51,122.34,123.28,45594.0,99.2163,100.1324,99.1839,99.946,45594.0
2019-06-21 11:30:00,123.27,123.29,123.05,123.14,19894.0,99.9379,99.9541,99.7595,99.8325,19894.0
2019-06-21 12:00:00,123.19,123.7,123.19,123.7,21951.0,99.873,100.2865,99.873,100.2865,21951.0
2019-06-21 12:30:00,123.72,123.84,123.58,123.69,22849.0,100.3027,100.4,100.1892,100.2784,22849.0
2019-06-21 13:00:00,123.72,123.72,123.12,123.26,17622.0,100.3027,100.3027,99.8163,99.9298,17622.0
2019-06-21 13:30:00,123.26,123.3,123.1,123.14,28899.0,99.9298,99.9622,99.8,99.8325,28899.0
2019-06-21 14:00:00,123.16,123.23,122.69,122.71,45323.0,99.8487,99.9054,99.4676,99.4839,45323.0
2019-06-21 14:30:00,122.72,123.12,122.67,123.03,58751.0,99.492,99.8163,99.4514,99.7433,58751.0
2019-06-21 15:00:00,123.05,123.64,122.9,123.28,43314.0,99.7595,100.2378,99.6379,99.946,43314.0
2019-06-21 15:30:00,123.28,123.47,123.13,123.15,131015.0,99.946,100.1,99.8244,99.8406,131015.0
2019-06-24 09:30:00,123.36,123.85,122.86,122.96,25507.0,100.0108,100.4081,99.6055,99.6865,25507.0
2019-06-24 10:00:00,122.8,122.98,122.6,122.93,13246.0,99.5568,99.7028,99.3947,99.6622,13246.0
2019-06-24 10:30:00,122.93,123.18,122.73,123.0,23898.0,99.6622,99.8649,99.5001,99.719,23898.0
2019-06-24 11:00:00,123.0,123.62,122.96,123.59,16414.0,99.719,100.2216,99.6865,100.1973,16414.0
2019-06-24 11:30:00,123.56,123.81,123.19,123.24,8395.0,100.173,100.3757,99.873,99.9135,8395.0
2019-06-24 12:00:00,123.2,123.39,123.07,123.39,10461.0,99.8811,100.0352,99.7757,100.0352,10461.0
2019-06-24 12:30:00,123.34,123.56,123.28,123.31,11019.0,99.9946,100.173,99.946,99.9703,11019.0
2019-06-24 13:00:00,123.28,123.35,123.1,123.14,20473.0,99.946,100.0027,99.8,99.8325,20473.0
2019-06-24 13:30:00,123.13,123.34,122.95,122.95,14953.0,99.8244,99.9946,99.6784,99.6784,14953.0
2019-06-24 14:00:00,122.99,123.27,122.83,122.9,12534.0,99.7109,99.9379,99.5812,99.6379,12534.0
2019-06-24 14:30:00,122.93,123.19,122.89,123.17,14996.0,99.6622,99.873,99.6298,99.8568,14996.0
2019-06-24 15:00:00,123.21,123.26,122.91,123.05,24652.0,99.8892,99.9298,99.646,99.7595,24652.0
2019-06-24 15:30:00,123.08,123.53,123.08,123.23,92630.0,99.7838,100.1487,99.7838,99.9054,92630.0
2019-06-25 09:30:00,123.38,123.64,123.06,123.08,21762.0,100.027,100.2378,99.7676,99.7838,21762.0
2019-06-25 10:00:00,123.19,123.37,123.19,123.3,12391.0,99.873,100.0189,99.873,99.9622,12391.0
2019-06-25 10:30:00,123.34,123.81,123.26,123.76,29690.0,99.9946,100.3757,99.9298,100.3351,29690.0
2019-06-25 11:00:00,123.74,124.02,123.67,123.78,23739.0,100.3189,100.5459,100.2622,100.3513,23739.0
2019-06-25 11:30:00,123.77,123.99,123.5,123.51,40662.0,100.3432,100.5216,100.1243,100.1324,40662.0
2019-06-25 12:00:00,123.49,123.49,123.21,123.33,21575.0,100.1162,100.1162,99.8892,99.9865,21575.0
2019-06-25 12:30:00,123.36,123.36,122.71,122.79,16466.0,100.0108,100.0108,99.4839,99.5487,16466.0
2019-06-25 13:00:00,122.78,122.99,122.5,122.94,24974.0,99.5406,99.7109,99.3136,99.6703,24974.0
2019-06-25 13:30:00,122.9,123.13,122.64,122.65,34771.0,99.6379,99.8244,99.4271,99.4352,34771.0
2019-06-25 14:00:00,122.64,122.65,122.31,122.34,35619.0,99.4271,99.4352,99.1596,99.1839,35619.0
2019-06-25 14:30:00,122.32,122.33,121.72,121.82,36777.0,99.1677,99.1758,98.6812,98.7623,36777.0
2019-06-25 15:00:00,121.84,122.03,121.65,121.77,38997.0,98.7785,98.9326,98.6245,98.7218,38997.0
2019-06-25 15:30:00,121.77,121.78,120.94,120.98,131827.0,98.7218,98.7299,98.0489,98.0813,131827.0
2019-06-26 09:30:00,121.01,121.37,120.08,120.58,28633.0,98.1056,98.3975,97.3517,97.757,28633.0
2019-06-26 10:00:00,120.47,120.56,117.97,117.97,49943.0,97.6678,97.7408,95.641,95.641,49943.0
2019-06-26 10:30:00,117.97,118.58,117.3,118.26,31075.0,95.641,96.1356,95.0979,95.8761,31075.0
2019-06-26 11:00:00,118.28,118.7,117.9,117.9,23855.0,95.8924,96.2329,95.5843,95.5843,23855.0
2019-06-26 11:30:00,117.89,118.32,117.69,118.18,26221.0,95.5762,95.9248,95.414,95.8113,26221.0
2019-06-26 12:00:00,118.18,118.38,118.06,118.07,25186.0,95.8113,95.9734,95.714,95.7221,25186.0
2019-06-26 12:30:00,118.1,118.24,118.0,118.23,27327.0,95.7464,95.8599,95.6654,95.8518,27327.0
2019-06-26 13:00:00,118.26,118.48,118.24,118.33,16809.0,95.8761,96.0545,95.8599,95.9329,16809.0
2019-06-26 13:30:00,118.32,118.78,118.24,118.7,56223.0,95.9248,96.2977,95.8599,96.2329,56223.0
2019-06-26 14:00:00,118.67,118.79,117.8,117.8,19101.0,96.2085,96.3058,95.5032,95.5032,19101.0
2019-06-26 14:30:00,117.8,117.8,117.09,117.23,51301.0,95.5032,95.5032,94.9276,95.0411,51301.0
2019-06-26 15:00:00,117.24,117.53,117.03,117.15,153473.0,95.0492,95.2843,94.879,94.9762,153473.0
2019-06-26 15:30:00,117.14,117.81,117.11,117.25,169872.0,94.9681,95.5113,94.9438,95.0573,169872.0
2019-06-27 09:30:00,117.32,117.8,116.95,117.19,71595.0,95.1141,95.5032,94.8141,95.0087,71595.0
2019-06-27 10:00:00,117.26,118.03,117.19,117.71,72825.0,95.0654,95.6897,95.0087,95.4302,72825.0
2019-06-27 10:30:00,117.75,118.0,117.54,117.6,36611.0,95.4627,95.6654,95.2924,95.3411,36611.0
2019-06-27 11:00:00,117.59,117.85,117.36,117.56,35102.0,95.333,95.5437,95.1465,95.3086,35102.0
2019-06-27 11:30:00,117.54,117.84,117.5,117.69,21282.0,95.2924,95.5356,95.26,95.414,21282.0
2019-06-27 12:00:00,117.71,117.76,117.48,117.48,32798.0,95.4302,95.4708,95.2438,95.2438,32798.0
2019-06-27 12:30:00,117.51,117.62,117.36,117.42,32281.0,95.2681,95.3573,95.1465,95.1951,32281.0
2019-06-27 13:00:00,117.43,117.63,117.26,117.5,24405.0,95.2032,95.3654,95.0654,95.26,24405.0
2019-06-27 13:30:00,117.5,117.62,117.3,117.48,88030.0,95.26,95.3573,95.0979,95.2438,88030.0
2019-06-27 14:00:00,117.51,117.6,117.39,117.43,44605.0,95.2681,95.3411,95.1708,95.2032,44605.0
2019-06-27 14:30:00,117.43,117.53,117.36,117.44,42860.0,95.2032,95.2843,95.1465,95.2114,42860.0
2019-06-27 15:00:00,117.4,117.46,116.96,117.31,40259.0,95.1789,95.2276,94.8222,95.106,40259.0
2019-06-27 15:30:00,117.33,117.6,117.11,117.58,118247.0,95.1222,95.3411,94.9438,95.3249,118247.0
2019-06-28 09:30:00,117.74,118.06,117.32,117.71,24988.0,95.4546,95.714,95.1141,95.4302,24988.0
2019-06-28 10:00:00,117.77,118.01,117.67,118.01,26704.0,95.4789,95.6735,95.3978,95.6735,26704.0
2019-06-28 10:30:00,118.03,118.11,117.7,117.9,16510.0,95.6897,95.7545,95.4221,95.5843,16510.0
2019-06-28 11:00:00,117.89,118.0,117.8,117.95,14523.0,95.5762,95.6654,95.5032,95.6248,14523.0
2019-06-28 11:30:00,117.97,118.22,117.97,118.01,9010.0,95.641,95.8437,95.641,95.6735,9010.0
2019-06-28 12:00:00,118.08,118.24,117.96,118.19,29661.0,95.7302,95.8599,95.6329,95.8194,29661.0
2019-06-28 12:30:00,118.25,118.43,118.2,118.2,17546.0,95.868,96.014,95.8275,95.8275,17546.0
2019-06-28 13:00:00,118.19,118.22,117.99,118.13,17172.0,95.8194,95.8437,95.6572,95.7708,17172.0
2019-06-28 13:30:00,118.19,118.44,118.11,118.19,16461.0,95.8194,96.0221,95.7545,95.8194,16461.0
2019-06-28 14:00:00,118.15,118.15,117.77,117.99,41113.0,95.787,95.787,95.4789,95.6572,41113.0
2019-06-28 14:30:00,117.99,118.03,117.71,117.82,31135.0,95.6572,95.6897,95.4302,95.5194,31135.0
2019-06-28 15:00:00,117.8,117.97,117.68,117.81,30366.0,95.5032,95.641,95.4059,95.5113,30366.0
2019-06-28 15:30:00,117.81,117.88,117.2,117.73,201738.0,95.5113,95.5681,95.0168,95.4465,201738.0
2019-07-01 09:30:00,118.94,118.94,116.58,116.58,47972.0,96.4274,96.4274,94.5141,94.5141,47972.0
2019-07-01 10:00:00,116.68,116.71,115.85,116.04,41317.0,94.5952,94.6195,93.9223,94.0763,41317.0
2019-07-01 10:30:00,116.06,116.58,116.0,116.25,55958.0,94.0926,94.5141,94.0439,94.2466,55958.0
2019-07-01 11:00:00,116.21,116.27,115.85,115.91,27457.0,94.2142,94.2628,93.9223,93.9709,27457.0
2019-07-01 11:30:00,115.95,116.23,115.88,116.06,28679.0,94.0034,94.2304,93.9466,94.0926,28679.0
2019-07-01 12:00:00,116.07,116.17,115.96,116.12,21173.0,94.1007,94.1817,94.0115,94.1412,21173.0
2019-07-01 12:30:00,116.12,116.28,116.05,116.08,29268.0,94.1412,94.2709,94.0844,94.1088,29268.0
2019-07-01 13:00:00,116.1,116.41,116.03,116.39,23761.0,94.125,94.3763,94.0682,94.3601,23761.0
2019-07-01 13:30:00,116.39,116.72,116.23,116.62,19408.0,94.3601,94.6276,94.2304,94.5466,19408.0
2019-07-01 14:00:00,116.64,116.69,116.41,116.41,20089.0,94.5628,94.6033,94.3763,94.3763,20089.0
2019-07-01 14:30:00,116.42,116.58,116.34,116.58,18805.0,94.3844,94.5141,94.3196,94.5141,18805.0
2019-07-01 15:00:00,116.58,116.77,116.49,116.57,26208.0,94.5141,94.6682,94.4412,94.506,26208.0
2019-07-01 15:30:00,116.58,117.33,116.51,117.05,98037.0,94.5141,95.1222,94.4574,94.8952,98037.0
2019-07-02 09:30:00,117.3,117.53,116.62,117.52,34623.0,95.0979,95.2843,94.5466,95.2762,34623.0
2019-07-02 10:00:00,117.47,117.93,117.47,117.9,38337.0,95.2357,95.6086,95.2357,95.5843,38337.0
2019-07-02 10:30:00,117.94,118.34,117.8,118.13,39458.0,95.6167,95.941,95.5032,95.7708,39458.0
2019-07-02 11:00:00,118.15,118.27,117.88,117.96,22238.0,95.787,95.8843,95.5681,95.6329,22238.0
2019-07-02 11:30:00,118.0,118.57,117.97,118.56,30849.0,95.6654,96.1275,95.641,96.1194,30849.0
2019-07-02 12:00:00,118.53,118.81,118.52,118.73,23866.0,96.095,96.322,96.0869,96.2572,23866.0
2019-07-02 12:30:00,118.75,119.16,118.62,118.88,50799.0,96.2734,96.6058,96.168,96.3788,50799.0
2019-07-02 13:00:00,118.88,119.39,118.83,119.29,22447.0,96.3788,96.7923,96.3383,96.7112,22447.0
2019-07-02 13:30:00,119.29,119.41,119.23,119.28,20311.0,96.7112,96.8085,96.6625,96.7031,20311.0
2019-07-02 14:00:00,119.27,119.7,119.26,119.59,25323.0,96.695,97.0436,96.6869,96.9544,25323.0
2019-07-02 14:30:00,119.58,119.59,119.35,119.42,20917.0,96.9463,96.9544,96.7598,96.8166,20917.0
2019-07-02 15:00:00,119.43,119.45,119.09,119.21,33009.0,96.8247,96.8409,96.549,96.6463,33009.0
2019-07-02 15:30:00,119.2,119.42,119.07,119.13,115945.0,96.6382,96.8166,96.5328,96.5815,115945.0
2019-07-03 09:30:00,119.76,121.29,119.76,121.25,35589.0,97.0922,98.3326,97.0922,98.3002,35589.0
2019-07-03 10:00:00,121.07,121.33,120.78,120.92,25302.0,98.1543,98.3651,97.9192,98.0327,25302.0
2019-07-03 10:30:00,120.93,121.04,120.74,120.96,20406.0,98.0408,98.13,97.8867,98.0651,20406.0
2019-07-03 11:00:00,120.96,121.03,120.46,120.48,21003.0,98.0651,98.1218,97.6597,97.676,21003.0
2019-07-03 11:30:00,120.49,120.9,120.49,120.8,52894.0,97.6841,98.0165,97.6841,97.9354,52894.0
2019-07-03 12:00:00,120.75,121.32,120.73,121.29,33566.0,97.8948,98.357,97.8786,98.3326,33566.0
2019-07-03 12:30:00,121.26,121.32,120.8,120.91,69232.0,98.3083,98.357,97.9354,98.0246,69232.0
2019-07-05 09:30:00,120.28,120.36,119.2,119.29,26896.0,97.5138,97.5787,96.6382,96.7112,26896.0
2019-07-05 10:00:00,119.22,119.81,119.2,119.69,13187.0,96.6544,97.1328,96.6382,97.0355,13187.0
2019-07-05 10:30:00,119.71,119.73,119.22,119.43,7548.0,97.0517,97.0679,96.6544,96.8247,7548.0
2019-07-05 11:00:00,119.54,120.07,119.49,120.07,9840.0,96.9139,97.3436,96.8733,97.3436,9840.0
2019-07-05 11:30:00,120.08,120.38,119.97,120.27,10740.0,97.3517,97.5949,97.2625,97.5057,10740.0
2019-07-05 12:00:00,120.28,120.67,120.26,120.45,9416.0,97.5138,97.83,97.4976,97.6516,9416.0
2019-07-05 12:30:00,120.53,121.17,120.43,121.07,27848.0,97.7165,98.2353,97.6354,98.1543,27848.0
2019-07-05 13:00:00,121.06,121.06,120.76,120.99,6670.0,98.1462,98.1462,97.903,98.0894,6670.0
2019-07-05 13:30:00,121.0,121.24,120.91,121.22,6707.0,98.0975,98.2921,98.0246,98.2759,6707.0
2019-07-05 14:00:00,121.21,121.27,120.97,121.17,12763.0,98.2678,98.3164,98.0732,98.2353,12763.0
2019-07-05 14:30:00,121.18,121.44,121.08,121.18,10318.0,98.2435,98.4542,98.1624,98.2435,10318.0
2019-07-05 15:00:00,121.23,121.24,120.59,120.75,14456.0,98.284,98.2921,97.7651,97.8948,14456.0
2019-07-05 15:30:00,120.77,121.09,120.57,121.04,70340.0,97.9111,98.1705,97.7489,98.13,70340.0
2019-07-08 09:30:00,120.68,120.94,119.91,119.91,19781.0,97.8381,98.0489,97.2138,97.2138,19781.0
2019-07-08 10:00:00,119.99,120.36,119.64,120.2,15987.0,97.2787,97.5787,96.9949,97.4489,15987.0
2019-07-08 10:30:00,120.13,120.26,119.97,120.08,11395.0,97.3922,97.4976,97.2625,97.3517,11395.0
2019-07-08 11:00:00,120.18,120.44,120.06,120.44,11246.0,97.4327,97.6435,97.3354,97.6435,11246.0
2019-07-08 11:30:00,120.39,120.41,120.14,120.26,17458.0,97.603,97.6192,97.4003,97.4976,17458.0
2019-07-08 12:00:00,120.25,120.29,119.72,119.76,22263.0,97.4895,97.5219,97.0598,97.0922,22263.0
2019-07-08 12:30:00,119.78,119.97,119.77,119.96,13055.0,97.1084,97.2625,97.1003,97.2544,13055.0
2019-07-08 13:00:00,119.96,120.12,119.87,120.07,11633.0,97.2544,97.3841,97.1814,97.3436,11633.0
2019-07-08 13:30:00,120.11,120.28,119.98,120.23,11559.0,97.376,97.5138,97.2706,97.4733,11559.0
2019-07-08 14:00:00,120.21,120.32,120.08,120.32,12733.0,97.4571,97.5462,97.3517,97.5462,12733.0
2019-07-08 14:30:00,120.31,120.47,120.3,120.41,15604.0,97.5381,97.6678,97.53,97.6192,15604.0
2019-07-08 15:00:00,120.41,120.65,120.1,120.17,32813.0,97.6192,97.8138,97.3679,97.4246,32813.0
2019-07-08 15:30:00,120.22,120.43,119.95,120.43,69118.0,97.4652,97.6354,97.2463,97.6354,69118.0
2019-07-09 09:30:00,120.25,120.72,120.2,120.2,17963.0,97.4895,97.8705,97.4489,97.4489,17963.0
2019-07-09 10:00:00,120.23,120.95,120.23,120.68,20986.0,97.4733,98.057,97.4733,97.8381,20986.0
2019-07-09 10:30:00,120.74,121.23,120.71,121.15,22265.0,97.8867,98.284,97.8624,98.2191,22265.0
2019-07-09 11:00:00,121.13,121.53,121.1,121.44,17669.0,98.2029,98.5272,98.1786,98.4542,17669.0
2019-07-09 11:30:00,121.41,121.55,121.26,121.34,14065.0,98.4299,98.5434,98.3083,98.3732,14065.0
2019-07-09 12:00:00,121.32,121.54,121.25,121.33,15944.0,98.357,98.5353,98.3002,98.3651,15944.0
2019-07-09 12:30:00,121.34,121.64,121.23,121.45,15756.0,98.3732,98.6164,98.284,98.4624,15756.0
2019-07-09 13:00:00,121.48,121.74,121.48,121.7,22024.0,98.4867,98.6975,98.4867,98.665,22024.0
2019-07-09 13:30:00,121.7,121.77,121.5,121.56,16968.0,98.665,98.7218,98.5029,98.5515,16968.0
2019-07-09 14:00:00,121.6,121.84,121.54,121.75,25380.0,98.584,98.7785,98.5353,98.7056,25380.0
2019-07-09 14:30:00,121.78,121.83,121.5,121.53,24561.0,98.7299,98.7704,98.5029,98.5272,24561.0
2019-07-09 15:00:00,121.53,121.7,121.47,121.62,53612.0,98.5272,98.665,98.4786,98.6002,53612.0
2019-07-09 15:30:00,121.62,122.18,121.57,121.71,263921.0,98.6002,99.0542,98.5596,98.6731,263921.0
2019-07-10 09:30:00,122.15,122.15,121.19,121.32,18865.0,99.0299,99.0299,98.2516,98.357,18865.0
2019-07-10 10:00:00,121.35,121.46,120.95,121.4,20466.0,98.3813,98.4705,98.057,98.4218,20466.0
2019-07-10 10:30:00,121.29,122.09,121.19,122.01,17894.0,98.3326,98.9812,98.2516,98.9164,17894.0
2019-07-10 11:00:00,121.94,121.94,121.44,121.93,14213.0,98.8596,98.8596,98.4542,98.8515,14213.0
2019-07-10 11:30:00,121.9,122.12,121.82,122.03,24953.0,98.8272,99.0055,98.7623,98.9326,24953.0
2019-07-10 12:00:00,122.05,122.07,121.8,121.95,17103.0,98.9488,98.965,98.7461,98.8677,17103.0
2019-07-10 12:30:00,121.92,122.23,121.77,122.19,20378.0,98.8434,99.0947,98.7218,99.0623,20378.0
2019-07-10 13:00:00,122.19,122.36,122.12,122.13,13160.0,99.0623,99.2001,99.0055,99.0136,13160.0
2019-07-10 13:30:00,122.13,122.18,121.83,121.87,17359.0,99.0136,99.0542,98.7704,98.8029,17359.0
2019-07-10 14:00:00,121.87,122.04,121.86,121.91,18494.0,98.8029,98.9407,98.7947,98.8353,18494.0
2019-07-10 14:30:00,121.91,122.07,121.83,122.02,19304.0,98.8353,98.965,98.7704,98.9245,19304.0
2019-07-10 15:00:00,121.99,122.08,121.82,121.97,31639.0,98.9001,98.9731,98.7623,98.8839,31639.0
2019-07-10 15:30:00,121.98,122.25,121.89,122.1,130157.0,98.892,99.1109,98.8191,98.9893,130157.0
2019-07-11 09:30:00,122.17,122.31,121.56,121.95,37638.0,99.0461,99.1596,98.5515,98.8677,37638.0
2019-07-11 10:00:00,121.97,122.17,121.38,121.38,26186.0,98.8839,99.0461,98.4056,98.4056,26186.0
2019-07-11 10:30:00,121.4,121.4,120.12,120.2,27891.0,98.4218,98.4218,97.3841,97.4489,27891.0
2019-07-11 11:00:00,120.19,120.54,119.87,120.36,21980.0,97.4408,97.7246,97.1814,97.5787,21980.0
2019-07-11 11:30:00,120.37,120.75,120.36,120.53,28205.0,97.5868,97.8948,97.5787,97.7165,28205.0
2019-07-11 12:00:00,120.48,121.01,120.47,120.98,51907.0,97.676,98.1056,97.6678,98.0813,51907.0
2019-07-11 12:30:00,120.95,121.04,120.75,121.02,149017.0,98.057,98.13,97.8948,98.1137,149017.0
2019-07-11 13:00:00,121.05,121.08,120.4,120.42,46644.0,98.1381,98.1624,97.6111,97.6273,46644.0
2019-07-11 13:30:00,120.35,120.76,120.27,120.66,13755.0,97.5706,97.903,97.5057,97.8219,13755.0
2019-07-11 14:00:00,120.67,120.69,120.26,120.35,11826.0,97.83,97.8462,97.4976,97.5706,11826.0
2019-07-11 14:30:00,120.39,120.54,120.33,120.42,20119.0,97.603,97.7246,97.5543,97.6273,20119.0
2019-07-11 15:00:00,120.44,120.75,120.25,120.64,35695.0,97.6435,97.8948,97.4895,97.8057,35695.0
2019-07-11 15:30:00,120.65,121.02,120.65,121.01,107446.0,97.8138,98.1137,97.8138,98.1056,107446.0
2019-07-12 09:30:00,121.34,121.46,121.03,121.37,22207.0,98.3732,98.4705,98.1218,98.3975,22207.0
2019-07-12 10:00:00,121.45,121.63,120.59,120.71,44064.0,98.4624,98.6083,97.7651,97.8624,44064.0
2019-07-12 10:30:00,120.75,120.8,120.21,120.4,31750.0,97.8948,97.9354,97.4571,97.6111,31750.0
2019-07-12 11:00:00,120.4,120.97,120.26,120.97,22290.0,97.6111,98.0732,97.4976,98.0732,22290.0
2019-07-12 11:30:00,120.91,121.01,120.65,120.74,28259.0,98.0246,98.1056,97.8138,97.8867,28259.0
2019-07-12 12:00:00,120.74,120.85,120.15,120.41,66685.0,97.8867,97.9759,97.4084,97.6192,66685.0
2019-07-12 12:30:00,120.37,120.76,120.37,120.76,14562.0,97.5868,97.903,97.5868,97.903,14562.0
2019-07-12 13:00:00,120.67,120.79,120.23,120.35,10404.0,97.83,97.9273,97.4733,97.5706,10404.0
2019-07-12 13:30:00,120.37,120.75,120.37,120.49,11315.0,97.5868,97.8948,97.5868,97.6841,11315.0
2019-07-12 14:00:00,120.52,120.64,120.39,120.5,10286.0,97.7084,97.8057,97.603,97.6922,10286.0
2019-07-12 14:30:00,120.48,120.66,120.42,120.57,22412.0,97.676,97.8219,97.6273,97.7489,22412.0
2019-07-12 15:00:00,120.56,120.61,120.26,120.32,31054.0,97.7408,97.7813,97.4976,97.5462,31054.0
2019-07-12 15:30:00,120.36,120.5,120.01,120.06,110400.0,97.5787,97.6922,97.2949,97.3354,110400.0
2019-07-15 09:30:00,120.08,120.54,119.71,120.42,20537.0,97.3517,97.7246,97.0517,97.6273,20537.0
2019-07-15 10:00:00,120.41,120.7,120.3,120.53,15527.0,97.6192,97.8543,97.53,97.7165,15527.0
2019-07-15 10:30:00,120.51,120.56,120.07,120.43,23651.0,97.7003,97.7408,97.3436,97.6354,23651.0
2019-07-15 11:00:00,120.49,120.52,120.15,120.15,13924.0,97.6841,97.7084,97.4084,97.4084,13924.0
2019-07-15 11:30:00,120.0,120.12,119.89,119.93,9840.0,97.2868,97.3841,97.1976,97.2301,9840.0
2019-07-15 12:00:00,119.9,120.16,119.9,120.16,13967.0,97.2057,97.4165,97.2057,97.4165,13967.0
2019-07-15 12:30:00,120.09,120.25,120.02,120.23,15096.0,97.3598,97.4895,97.303,97.4733,15096.0
2019-07-15 13:00:00,120.25,120.44,120.22,120.32,23727.0,97.4895,97.6435,97.4652,97.5462,23727.0
2019-07-15 13:30:00,120.32,120.33,120.12,120.25,25860.0,97.5462,97.5543,97.3841,97.4895,25860.0
2019-07-15 14:00:00,120.25,120.32,120.15,120.19,13548.0,97.4895,97.5462,97.4084,97.4408,13548.0
2019-07-15 14:30:00,120.17,120.21,119.79,119.88,16962.0,97.4246,97.4571,97.1166,97.1895,16962.0
2019-07-15 15:00:00,119.9,120.07,119.86,119.98,28645.0,97.2057,97.3436,97.1733,97.2706,28645.0
2019-07-15 15:30:00,119.96,119.96,119.5,119.61,87677.0,97.2544,97.2544,96.8814,96.9706,87677.0
2019-07-16 09:30:00,119.56,119.64,118.88,119.02,32556.0,96.9301,96.9949,96.3788,96.4923,32556.0
2019-07-16 10:00:00,118.9,119.09,118.64,118.88,10128.0,96.395,96.549,96.1842,96.3788,10128.0
2019-07-16 10:30:00,118.91,119.66,118.79,119.45,33387.0,96.4031,97.0112,96.3058,96.8409,33387.0
2019-07-16 11:00:00,119.5,119.55,119.28,119.31,26944.0,96.8814,96.922,96.7031,96.7274,26944.0
2019-07-16 11:30:00,119.3,119.71,119.3,119.32,32434.0,96.7193,97.0517,96.7193,96.7355,32434.0
2019-07-16 12:00:00,119.34,119.85,119.33,119.73,29198.0,96.7517,97.1652,96.7436,97.0679,29198.0
2019-07-16 12:30:00,119.76,119.78,119.48,119.5,20575.0,97.0922,97.1084,96.8652,96.8814,20575.0
2019-07-16 13:00:00,119.52,119.91,119.52,119.73,48145.0,96.8977,97.2138,96.8977,97.0679,48145.0
2019-07-16 13:30:00,119.75,119.81,119.43,119.45,29878.0,97.0841,97.1328,96.8247,96.8409,29878.0
2019-07-16 14:00:00,119.5,119.61,119.39,119.56,15982.0,96.8814,96.9706,96.7923,96.9301,15982.0
2019-07-16 14:30:00,119.56,119.62,119.4,119.45,33966.0,96.9301,96.9787,96.8004,96.8409,33966.0
2019-07-16 15:00:00,119.45,119.7,119.4,119.62,32077.0,96.8409,97.0436,96.8004,96.9787,32077.0
2019-07-16 15:30:00,119.6,119.71,119.39,119.6,119293.0,96.9625,97.0517,96.7923,96.9625,119293.0
2019-07-17 09:30:00,119.96,120.07,119.64,119.86,23898.0,97.2544,97.3436,96.9949,97.1733,23898.0
2019-07-17 10:00:00,119.72,119.8,119.24,119.24,8682.0,97.0598,97.1247,96.6707,96.6707,8682.0
2019-07-17 10:30:00,119.14,119.42,119.14,119.17,20623.0,96.5896,96.8166,96.5896,96.6139,20623.0
2019-07-17 11:00:00,119.11,119.33,119.03,119.1,18376.0,96.5653,96.7436,96.5004,96.5572,18376.0
2019-07-17 11:30:00,119.05,119.05,118.83,118.89,10306.0,96.5166,96.5166,96.3383,96.3869,10306.0
2019-07-17 12:00:00,118.87,118.96,118.76,118.77,8263.0,96.3707,96.4437,96.2815,96.2896,8263.0
2019-07-17 12:30:00,118.77,118.82,118.69,118.81,12290.0,96.2896,96.3301,96.2248,96.322,12290.0
2019-07-17 13:00:00,118.82,118.83,118.55,118.58,45732.0,96.3301,96.3383,96.1113,96.1356,45732.0
2019-07-17 13:30:00,118.58,118.83,118.54,118.81,21111.0,96.1356,96.3383,96.1031,96.322,21111.0
2019-07-17 14:00:00,118.8,118.84,118.4,118.47,28401.0,96.3139,96.3464,95.9896,96.0464,28401.0
2019-07-17 14:30:00,118.51,118.79,118.46,118.74,19499.0,96.0788,96.3058,96.0383,96.2653,19499.0
2019-07-17 15:00:00,118.77,119.01,118.73,119.01,24387.0,96.2896,96.4842,96.2572,96.4842,24387.0
2019-07-17 15:30:00,118.97,119.52,118.97,119.34,92237.0,96.4518,96.8977,96.4518,96.7517,92237.0
2019-07-18 09:30:00,118.94,119.4,118.63,118.9,20573.0,96.4274,96.8004,96.1761,96.395,20573.0
2019-07-18 10:00:00,118.91,119.11,118.8,119.11,11003.0,96.4031,96.5653,96.3139,96.5653,11003.0
2019-07-18 10:30:00,119.17,119.36,118.97,119.35,11742.0,96.6139,96.7679,96.4518,96.7598,11742.0
2019-07-18 11:00:00,119.38,119.39,119.09,119.17,14022.0,96.7842,96.7923,96.549,96.6139,14022.0
2019-07-18 11:30:00,119.21,119.21,119.0,119.01,25945.0,96.6463,96.6463,96.4761,96.4842,25945.0
2019-07-18 12:00:00,119.0,119.43,118.99,119.28,30358.0,96.4761,96.8247,96.468,96.7031,30358.0
2019-07-18 12:30:00,119.3,119.52,119.16,119.43,18243.0,96.7193,96.8977,96.6058,96.8247,18243.0
2019-07-18 13:00:00,119.46,119.48,119.21,119.31,21976.0,96.849,96.8652,96.6463,96.7274,21976.0
2019-07-18 13:30:00,119.3,119.42,119.26,119.35,15928.0,96.7193,96.8166,96.6869,96.7598,15928.0
2019-07-18 14:00:00,119.32,120.03,119.31,120.02,17983.0,96.7355,97.3111,96.7274,97.303,17983.0
2019-07-18 14:30:00,119.96,120.4,119.94,120.35,49220.0,97.2544,97.6111,97.2382,97.5706,49220.0
2019-07-18 15:00:00,120.34,120.54,120.03,120.23,21157.0,97.5624,97.7246,97.3111,97.4733,21157.0
2019-07-18 15:30:00,120.22,120.3,119.96,120.27,88730.0,97.4652,97.53,97.2544,97.5057,88730.0
2019-07-19 09:30:00,120.45,120.46,119.84,120.33,40924.0,97.6516,97.6597,97.1571,97.5543,40924.0
2019-07-19 10:00:00,120.34,120.52,119.77,119.83,30087.0,97.5624,97.7084,97.1003,97.149,30087.0
2019-07-19 10:30:00,119.89,119.89,119.31,119.37,16446.0,97.1976,97.1976,96.7274,96.776,16446.0
2019-07-19 11:00:00,119.32,119.54,119.03,119.04,24707.0,96.7355,96.9139,96.5004,96.5085,24707.0
2019-07-19 11:30:00,119.06,119.38,119.06,119.24,22719.0,96.5247,96.7842,96.5247,96.6707,22719.0
2019-07-19 12:00:00,119.26,119.46,118.94,119.19,14282.0,96.6869,96.849,96.4274,96.6301,14282.0
2019-07-19 12:30:00,119.18,119.18,118.97,119.05,19723.0,96.622,96.622,96.4518,96.5166,19723.0
2019-07-19 13:00:00,119.02,119.05,118.55,118.56,12201.0,96.4923,96.5166,96.1113,96.1194,12201.0
2019-07-19 13:30:00,118.53,118.62,118.37,118.5,16718.0,96.095,96.168,95.9653,96.0707,16718.0
2019-07-19 14:00:00,118.49,118.74,118.3,118.4,16068.0,96.0626,96.2653,95.9086,95.9896,16068.0
2019-07-19 14:30:00,118.46,118.55,118.11,118.15,38020.0,96.0383,96.1113,95.7545,95.787,38020.0
2019-07-19 15:00:00,118.15,118.15,117.71,117.77,34583.0,95.787,95.787,95.4302,95.4789,34583.0
2019-07-19 15:30:00,117.79,118.0,117.5,117.73,143172.0,95.4951,95.6654,95.26,95.4465,143172.0
2019-07-22 09:30:00,117.81,117.91,117.13,117.91,18972.0,95.5113,95.5924,94.96,95.5924,18972.0
2019-07-22 10:00:00,117.91,117.95,117.25,117.39,16909.0,95.5924,95.6248,95.0573,95.1708,16909.0
2019-07-22 10:30:00,117.41,117.7,117.37,117.55,22671.0,95.187,95.4221,95.1546,95.3005,22671.0
2019-07-22 11:00:00,117.56,117.83,117.39,117.39,23943.0,95.3086,95.5275,95.1708,95.1708,23943.0
2019-07-22 11:30:00,117.39,117.77,117.34,117.65,27917.0,95.1708,95.4789,95.1303,95.3816,27917.0
2019-07-22 12:00:00,117.61,117.66,117.46,117.57,16470.0,95.3492,95.3897,95.2276,95.3167,16470.0
2019-07-22 12:30:00,117.59,117.63,117.44,117.51,22943.0,95.333,95.3654,95.2114,95.2681,22943.0
2019-07-22 13:00:00,117.53,117.53,117.2,117.26,34867.0,95.2843,95.2843,95.0168,95.0654,34867.0
2019-07-22 13:30:00,117.24,117.41,117.22,117.41,23211.0,95.0492,95.187,95.033,95.187,23211.0
2019-07-22 14:00:00,117.41,117.58,117.27,117.47,28408.0,95.187,95.3249,95.0735,95.2357,28408.0
2019-07-22 14:30:00,117.44,117.57,117.29,117.47,22621.0,95.2114,95.3167,95.0897,95.2357,22621.0
2019-07-22 15:00:00,117.47,117.66,117.43,117.64,75054.0,95.2357,95.3897,95.2032,95.3735,75054.0
2019-07-22 15:30:00,117.62,117.74,117.46,117.57,137840.0,95.3573,95.4546,95.2276,95.3167,137840.0
2019-07-23 09:30:00,117.28,117.71,116.91,116.95,47745.0,95.0816,95.4302,94.7817,94.8141,47745.0
2019-07-23 10:00:00,116.92,116.94,115.95,116.03,38044.0,94.7898,94.806,94.0034,94.0682,38044.0
2019-07-23 10:30:00,115.99,116.09,115.67,115.94,43378.0,94.0358,94.1169,93.7764,93.9953,43378.0
2019-07-23 11:00:00,115.91,116.3,115.75,116.3,55188.0,93.9709,94.2871,93.8412,94.2871,55188.0
2019-07-23 11:30:00,116.25,116.51,116.14,116.47,34556.0,94.2466,94.4574,94.1574,94.425,34556.0
2019-07-23 12:00:00,116.4,116.73,116.23,116.55,26539.0,94.3682,94.6357,94.2304,94.4898,26539.0
2019-07-23 12:30:00,116.54,117.65,116.48,117.63,34891.0,94.4817,95.3816,94.4331,95.3654,34891.0
2019-07-23 13:00:00,117.61,118.16,117.57,117.95,52216.0,95.3492,95.7951,95.3167,95.6248,52216.0
2019-07-23 13:30:00,117.92,117.94,117.3,117.3,26279.0,95.6005,95.6167,95.0979,95.0979,26279.0
2019-07-23 14:00:00,117.33,117.37,116.81,116.92,41435.0,95.1222,95.1546,94.7006,94.7898,41435.0
2019-07-23 14:30:00,116.93,117.15,116.93,117.15,50786.0,94.7979,94.9762,94.7979,94.9762,50786.0
2019-07-23 15:00:00,117.15,117.36,116.99,117.09,26229.0,94.9762,95.1465,94.8465,94.9276,26229.0
2019-07-23 15:30:00,117.11,117.32,116.98,117.3,152004.0,94.9438,95.1141,94.8384,95.0979,152004.0
2019-07-24 09:30:00,117.4,117.65,116.86,117.48,30443.0,95.1789,95.3816,94.7411,95.2438,30443.0
2019-07-24 10:00:00,117.54,118.05,117.54,117.95,17378.0,95.2924,95.7059,95.2924,95.6248,17378.0
2019-07-24 10:30:00,118.04,118.19,117.89,117.98,26053.0,95.6978,95.8194,95.5762,95.6491,26053.0
2019-07-24 11:00:00,117.99,117.99,117.44,117.5,38277.0,95.6572,95.6572,95.2114,95.26,38277.0
2019-07-24 11:30:00,117.53,117.78,117.35,117.41,33472.0,95.2843,95.487,95.1384,95.187,33472.0
2019-07-24 12:00:00,117.39,117.61,117.33,117.56,24722.0,95.1708,95.3492,95.1222,95.3086,24722.0
2019-07-24 12:30:00,117.57,117.68,117.44,117.61,21354.0,95.3167,95.4059,95.2114,95.3492,21354.0
2019-07-24 13:00:00,117.65,117.67,117.43,117.54,24790.0,95.3816,95.3978,95.2032,95.2924,24790.0
2019-07-24 13:30:00,117.54,117.8,117.45,117.47,32787.0,95.2924,95.5032,95.2195,95.2357,32787.0
2019-07-24 14:00:00,117.49,117.61,117.43,117.49,56775.0,95.2519,95.3492,95.2032,95.2519,56775.0
2019-07-24 14:30:00,117.53,117.59,117.36,117.52,39346.0,95.2843,95.333,95.1465,95.2762,39346.0
2019-07-24 15:00:00,117.51,117.59,117.34,117.59,41931.0,95.2681,95.333,95.1303,95.333,41931.0
2019-07-24 15:30:00,117.59,117.73,117.48,117.53,130496.0,95.333,95.4465,95.2438,95.2843,130496.0
2019-07-25 09:30:00,117.7,117.7,114.61,114.82,108225.0,95.4221,95.4221,92.917,93.0873,108225.0
2019-07-25 10:00:00,114.83,115.11,114.39,114.45,130515.0,93.0954,93.3224,92.7386,92.7873,130515.0
2019-07-25 10:30:00,114.47,115.21,114.08,115.13,98051.0,92.8035,93.4034,92.4873,93.3386,98051.0
2019-07-25 11:00:00,115.13,115.18,114.73,115.0,47701.0,93.3386,93.3791,93.0143,93.2332,47701.0
2019-07-25 11:30:00,114.96,115.19,114.85,115.17,42083.0,93.2008,93.3872,93.1116,93.371,42083.0
2019-07-25 12:00:00,115.15,115.21,114.88,115.04,35662.0,93.3548,93.4034,93.1359,93.2656,35662.0
2019-07-25 12:30:00,115.06,115.12,114.85,115.04,43339.0,93.2818,93.3305,93.1116,93.2656,43339.0
2019-07-25 13:00:00,115.03,115.04,114.2,114.27,85474.0,93.2575,93.2656,92.5846,92.6414,85474.0
2019-07-25 13:30:00,114.25,114.35,114.05,114.07,61009.0,92.6251,92.7062,92.463,92.4792,61009.0
2019-07-25 14:00:00,114.06,114.19,113.86,114.09,41791.0,92.4711,92.5765,92.309,92.4954,41791.0
2019-07-25 14:30:00,114.08,114.08,113.38,113.44,58196.0,92.4873,92.4873,91.9198,91.9685,58196.0
2019-07-25 15:00:00,113.4,113.55,112.49,112.61,137579.0,91.936,92.0576,91.1983,91.2956,137579.0
2019-07-25 15:30:00,112.61,113.13,112.44,112.87,314875.0,91.2956,91.7171,91.1577,91.5063,314875.0
2019-07-26 09:30:00,112.9,113.14,111.72,111.87,55083.0,91.5307,91.7252,90.574,90.6956,55083.0
2019-07-26 10:00:00,111.8,111.94,111.31,111.56,66596.0,90.6389,90.7524,90.2416,90.4443,66596.0
2019-07-26 10:30:00,111.6,111.69,110.92,111.11,52623.0,90.4767,90.5497,89.9254,90.0795,52623.0
2019-07-26 11:00:00,111.07,111.23,110.89,110.97,55776.0,90.047,90.1768,89.9011,89.966,55776.0
2019-07-26 11:30:00,110.99,111.47,110.98,111.37,44961.0,89.9822,90.3713,89.9741,90.2903,44961.0
2019-07-26 12:00:00,111.34,111.35,111.03,111.18,64929.0,90.2659,90.274,90.0146,90.1362,64929.0
2019-07-26 12:30:00,111.18,111.54,111.11,111.45,98920.0,90.1362,90.4281,90.0795,90.3551,98920.0
2019-07-26 13:00:00,111.44,111.78,111.41,111.66,51688.0,90.347,90.6227,90.3227,90.5254,51688.0
2019-07-26 13:30:00,111.65,111.65,111.29,111.4,80464.0,90.5173,90.5173,90.2254,90.3146,80464.0
2019-07-26 14:00:00,111.4,111.67,111.35,111.49,73705.0,90.3146,90.5335,90.274,90.3875,73705.0
2019-07-26 14:30:00,111.5,111.54,111.4,111.44,42149.0,90.3957,90.4281,90.3146,90.347,42149.0
2019-07-26 15:00:00,111.43,111.87,111.35,111.79,64834.0,90.3389,90.6956,90.274,90.6308,64834.0
2019-07-26 15:30:00,111.79,111.91,111.43,111.53,169558.0,90.6308,90.7281,90.3389,90.42,169558.0
2019-07-29 09:30:00,112.1,112.48,111.75,112.07,87208.0,90.8821,91.1902,90.5983,90.8578,87208.0
2019-07-29 10:00:00,112.1,112.23,111.77,111.96,53039.0,90.8821,90.9875,90.6146,90.7686,53039.0
2019-07-29 10:30:00,112.02,112.16,111.33,111.33,24428.0,90.8172,90.9307,90.2578,90.2578,24428.0
2019-07-29 11:00:00,111.23,111.72,111.21,111.6,24172.0,90.1768,90.574,90.1605,90.4767,24172.0
2019-07-29 11:30:00,111.64,111.89,111.55,111.58,17824.0,90.5092,90.7118,90.4362,90.4605,17824.0
2019-07-29 12:00:00,111.58,111.67,111.39,111.67,25079.0,90.4605,90.5335,90.3065,90.5335,25079.0
2019-07-29 12:30:00,111.63,111.71,111.44,111.58,28936.0,90.501,90.5659,90.347,90.4605,28936.0
2019-07-29 13:00:00,111.57,111.71,111.34,111.56,39568.0,90.4524,90.5659,90.2659,90.4443,39568.0
2019-07-29 13:30:00,111.61,111.75,111.58,111.69,45519.0,90.4848,90.5983,90.4605,90.5497,45519.0
2019-07-29 14:00:00,111.68,111.78,111.64,111.74,42712.0,90.5416,90.6227,90.5092,90.5902,42712.0
2019-07-29 14:30:00,111.75,111.76,111.33,111.41,49003.0,90.5983,90.6064,90.2578,90.3227,49003.0
2019-07-29 15:00:00,111.47,111.49,111.13,111.14,40215.0,90.3713,90.3875,90.0957,90.1038,40215.0
2019-07-29 15:30:00,111.18,111.28,110.84,111.21,143221.0,90.1362,90.2173,89.8606,90.1605,143221.0
2019-07-30 09:30:00,111.06,112.93,111.01,112.87,58732.0,90.0389,91.555,89.9984,91.5063,58732.0
2019-07-30 10:00:00,112.9,114.51,112.82,114.37,116758.0,91.5307,92.8359,91.4658,92.7224,116758.0
2019-07-30 10:30:00,114.33,114.45,113.93,113.95,78214.0,92.69,92.7873,92.3657,92.3819,78214.0
2019-07-30 11:00:00,113.94,114.02,113.54,113.68,65421.0,92.3738,92.4387,92.0495,92.163,65421.0
2019-07-30 11:30:00,113.68,113.72,113.41,113.54,78653.0,92.163,92.1955,91.9441,92.0495,78653.0
2019-07-30 12:00:00,113.55,113.57,112.79,112.86,48537.0,92.0576,92.0739,91.4415,91.4982,48537.0
2019-07-30 12:30:00,112.84,113.28,112.75,113.22,79850.0,91.482,91.8387,91.4091,91.7901,79850.0
2019-07-30 13:00:00,113.21,113.31,112.62,112.79,52560.0,91.782,91.8631,91.3037,91.4415,52560.0
2019-07-30 13:30:00,112.84,112.97,112.61,112.97,48165.0,91.482,91.5874,91.2956,91.5874,48165.0
2019-07-30 14:00:00,112.96,113.17,112.83,112.96,32569.0,91.5793,91.7496,91.4739,91.5793,32569.0
2019-07-30 14:30:00,112.95,113.08,112.79,112.98,40617.0,91.5712,91.6766,91.4415,91.5955,40617.0
2019-07-30 15:00:00,112.98,113.08,112.86,112.95,69340.0,91.5955,91.6766,91.4982,91.5712,69340.0
2019-07-30 15:30:00,112.94,114.07,112.89,114.0,395417.0,91.5631,92.4792,91.5226,92.4225,395417.0
2019-07-31 09:30:00,114.06,115.35,112.76,114.89,217085.0,92.4711,93.5169,91.4172,93.144,217085.0
2019-07-31 10:00:00,114.98,115.16,114.53,114.93,103103.0,93.217,93.3629,92.8521,93.1764,103103.0
2019-07-31 10:30:00,114.9,115.31,114.84,115.02,60403.0,93.1521,93.4845,93.1035,93.2494,60403.0
2019-07-31 11:00:00,115.08,115.1,114.48,114.6,81111.0,93.298,93.3143,92.8116,92.9089,81111.0
2019-07-31 11:30:00,114.57,115.24,114.53,115.13,64437.0,92.8846,93.4278,92.8521,93.3386,64437.0
2019-07-31 12:00:00,115.13,115.51,115.05,115.49,49956.0,93.3386,93.6467,93.2737,93.6304,49956.0
2019-07-31 12:30:00,115.49,115.84,115.43,115.84,43108.0,93.6304,93.9142,93.5818,93.9142,43108.0
2019-07-31 13:00:00,115.87,116.12,115.73,116.0,45026.0,93.9385,94.1412,93.825,94.0439,45026.0
2019-07-31 13:30:00,116.04,116.16,115.18,115.65,120076.0,94.0763,94.1736,93.3791,93.7602,120076.0
2019-07-31 14:00:00,115.55,115.55,114.77,114.98,65242.0,93.6791,93.6791,93.0467,93.217,65242.0
2019-07-31 14:30:00,114.99,115.27,113.87,114.97,173899.0,93.2251,93.4521,92.3171,93.2089,173899.0
2019-07-31 15:00:00,114.89,115.59,114.62,115.2,72974.0,93.144,93.7115,92.9251,93.3953,72974.0
2019-07-31 15:30:00,115.13,115.19,114.04,114.38,221799.0,93.3386,93.3872,92.4549,92.7305,221799.0
2019-08-01 09:30:00,114.2,114.59,112.41,112.99,70530.0,92.5846,92.9008,91.1334,91.6036,70530.0
2019-08-01 10:00:00,112.98,113.92,112.64,113.92,55484.0,91.5955,92.3576,91.3199,92.3576,55484.0
2019-08-01 10:30:00,113.89,114.19,113.44,113.61,48248.0,92.3333,92.5765,91.9685,92.1063,48248.0
2019-08-01 11:00:00,113.63,114.51,113.32,114.51,38260.0,92.1225,92.8359,91.8712,92.8359,38260.0
2019-08-01 11:30:00,114.48,114.63,114.15,114.46,31713.0,92.8116,92.9332,92.5441,92.7954,31713.0
2019-08-01 12:00:00,114.53,114.58,114.09,114.52,30222.0,92.8521,92.8927,92.4954,92.844,30222.0
2019-08-01 12:30:00,114.54,114.71,114.4,114.68,75690.0,92.8603,92.9981,92.7468,92.9738,75690.0
2019-08-01 13:00:00,114.69,115.24,114.53,114.75,65966.0,92.9819,93.4278,92.8521,93.0305,65966.0
2019-08-01 13:30:00,114.67,115.23,114.59,115.23,87323.0,92.9656,93.4197,92.9008,93.4197,87323.0
2019-08-01 14:00:00,115.21,115.78,114.97,115.57,52382.0,93.4034,93.8656,93.2089,93.6953,52382.0
2019-08-01 14:30:00,115.62,115.72,115.17,115.43,52107.0,93.7358,93.8169,93.371,93.5818,52107.0
2019-08-01 15:00:00,115.45,115.69,115.0,115.52,53412.0,93.598,93.7926,93.2332,93.6548,53412.0
2019-08-01 15:30:00,115.52,115.72,115.37,115.54,302093.0,93.6548,93.8169,93.5332,93.671,302093.0
2019-08-02 09:30:00,115.56,116.73,115.38,116.63,43796.0,93.6872,94.6357,93.5413,94.5547,43796.0
2019-08-02 10:00:00,116.5,117.32,116.49,117.15,56650.0,94.4493,95.1141,94.4412,94.9762,56650.0
2019-08-02 10:30:00,117.1,117.31,116.65,117.18,30310.0,94.9357,95.106,94.5709,95.0006,30310.0
2019-08-02 11:00:00,117.14,117.14,116.68,116.93,36411.0,94.9681,94.9681,94.5952,94.7979,36411.0
2019-08-02 11:30:00,116.93,117.16,116.76,117.16,35703.0,94.7979,94.9843,94.6601,94.9843,35703.0
2019-08-02 12:00:00,117.14,117.19,116.76,116.93,26988.0,94.9681,95.0087,94.6601,94.7979,26988.0
2019-08-02 12:30:00,116.92,117.25,116.84,117.2,22126.0,94.7898,95.0573,94.7249,95.0168,22126.0
2019-08-02 13:00:00,117.2,117.3,116.98,117.26,24958.0,95.0168,95.0979,94.8384,95.0654,24958.0
2019-08-02 13:30:00,117.29,117.29,116.93,117.03,38095.0,95.0897,95.0897,94.7979,94.879,38095.0
2019-08-02 14:00:00,117.02,117.29,116.96,117.18,38367.0,94.8708,95.0897,94.8222,95.0006,38367.0
2019-08-02 14:30:00,117.15,117.35,117.12,117.35,31573.0,94.9762,95.1384,94.9519,95.1384,31573.0
2019-08-02 15:00:00,117.34,117.54,117.06,117.5,43127.0,95.1303,95.2924,94.9033,95.26,43127.0
2019-08-02 15:30:00,117.54,117.93,117.09,117.21,162817.0,95.2924,95.6086,94.9276,95.0249,162817.0
2019-08-05 09:30:00,116.61,116.85,115.89,116.36,81053.0,94.5385,94.733,93.9547,94.3358,81053.0
2019-08-05 10:00:00,116.36,116.48,115.69,116.07,54401.0,94.3358,94.4331,93.7926,94.1007,54401.0
2019-08-05 10:30:00,116.01,116.08,115.6,115.96,56659.0,94.052,94.1088,93.7196,94.0115,56659.0
2019-08-05 11:00:00,115.97,117.13,115.96,116.87,86648.0,94.0196,94.96,94.0115,94.7492,86648.0
2019-08-05 11:30:00,116.86,117.09,116.63,116.67,38540.0,94.7411,94.9276,94.5547,94.5871,38540.0
2019-08-05 12:00:00,116.66,116.84,116.22,116.3,22421.0,94.579,94.7249,94.2223,94.2871,22421.0
2019-08-05 12:30:00,116.3,116.43,115.53,115.66,32373.0,94.2871,94.3925,93.6629,93.7683,32373.0
2019-08-05 13:00:00,115.65,115.85,115.29,115.31,33423.0,93.7602,93.9223,93.4683,93.4845,33423.0
2019-08-05 13:30:00,115.33,115.53,115.14,115.37,42990.0,93.5007,93.6629,93.3467,93.5332,42990.0
2019-08-05 14:00:00,115.43,115.56,115.02,115.11,38619.0,93.5818,93.6872,93.2494,93.3224,38619.0
2019-08-05 14:30:00,115.1,115.2,114.35,114.53,65039.0,93.3143,93.3953,92.7062,92.8521,65039.0
2019-08-05 15:00:00,114.54,115.38,114.18,115.16,105179.0,92.8603,93.5413,92.5684,93.3629,105179.0
2019-08-05 15:30:00,115.06,116.03,114.83,115.51,139479.0,93.2818,94.0682,93.0954,93.6467,139479.0
2019-08-06 09:30:00,115.69,117.0,115.41,115.7,48190.0,93.7926,94.8546,93.5656,93.8007,48190.0
2019-08-06 10:00:00,115.71,115.71,115.02,115.41,24971.0,93.8088,93.8088,93.2494,93.5656,24971.0
2019-08-06 10:30:00,115.59,116.41,115.59,115.77,32263.0,93.7115,94.3763,93.7115,93.8574,32263.0
2019-08-06 11:00:00,115.88,116.71,115.66,116.66,57813.0,93.9466,94.6195,93.7683,94.579,57813.0
2019-08-06 11:30:00,116.63,116.68,116.25,116.46,65543.0,94.5547,94.5952,94.2466,94.4168,65543.0
2019-08-06 12:00:00,116.54,117.06,116.54,116.9,32938.0,94.4817,94.9033,94.4817,94.7736,32938.0
2019-08-06 12:30:00,116.89,117.15,116.84,117.14,30037.0,94.7655,94.9762,94.7249,94.9681,30037.0
2019-08-06 13:00:00,117.18,117.25,117.0,117.1,18669.0,95.0006,95.0573,94.8546,94.9357,18669.0
2019-08-06 13:30:00,117.11,117.48,117.1,117.26,19343.0,94.9438,95.2438,94.9357,95.0654,19343.0
2019-08-06 14:00:00,117.23,117.77,117.11,117.7,16819.0,95.0411,95.4789,94.9438,95.4221,16819.0
2019-08-06 14:30:00,117.75,117.91,117.25,117.26,16231.0,95.4627,95.5924,95.0573,95.0654,16231.0
2019-08-06 15:00:00,117.31,117.34,116.95,117.04,29232.0,95.106,95.1303,94.8141,94.8871,29232.0
2019-08-06 15:30:00,117.0,117.44,116.88,117.1,89895.0,94.8546,95.2114,94.7573,94.9357,89895.0
2019-08-07 09:30:00,116.52,117.0,116.06,116.58,113491.0,94.4655,94.8546,94.0926,94.5141,113491.0
2019-08-07 10:00:00,116.5,117.34,116.34,117.26,18988.0,94.4493,95.1303,94.3196,95.0654,18988.0
2019-08-07 10:30:00,117.33,117.54,116.83,117.17,53893.0,95.1222,95.2924,94.7168,94.9925,53893.0
2019-08-07 11:00:00,117.15,117.22,116.78,116.95,28498.0,94.9762,95.033,94.6763,94.8141,28498.0
2019-08-07 11:30:00,116.95,117.29,116.66,117.03,70236.0,94.8141,95.0897,94.579,94.879,70236.0
2019-08-07 12:00:00,117.07,117.09,116.66,116.97,17631.0,94.9114,94.9276,94.579,94.8303,17631.0
2019-08-07 12:30:00,116.95,117.71,116.95,117.63,14570.0,94.8141,95.4302,94.8141,95.3654,14570.0
2019-08-07 13:00:00,117.67,117.73,117.46,117.55,20136.0,95.3978,95.4465,95.2276,95.3005,20136.0
2019-08-07 13:30:00,117.58,118.08,117.58,117.87,19604.0,95.3249,95.7302,95.3249,95.56,19604.0
2019-08-07 14:00:00,117.87,118.28,117.6,118.23,20269.0,95.56,95.8924,95.3411,95.8518,20269.0
2019-08-07 14:30:00,118.22,118.63,118.11,118.57,17040.0,95.8437,96.1761,95.7545,96.1275,17040.0
2019-08-07 15:00:00,118.64,118.77,118.33,118.72,31542.0,96.1842,96.2896,95.9329,96.2491,31542.0
2019-08-07 15:30:00,118.76,118.84,118.13,118.53,231609.0,96.2815,96.3464,95.7708,96.095,231609.0
2019-08-08 09:30:00,118.26,118.29,117.04,117.73,37728.0,95.8761,95.9005,94.8871,95.4465,37728.0
2019-08-08 10:00:00,117.83,118.52,117.5,118.28,35219.0,95.5275,96.0869,95.26,95.8924,35219.0
2019-08-08 10:30:00,118.33,118.42,118.05,118.13,31934.0,95.9329,96.0059,95.7059,95.7708,31934.0
2019-08-08 11:00:00,118.16,118.52,117.9,118.51,55738.0,95.7951,96.0869,95.5843,96.0788,55738.0
2019-08-08 11:30:00,118.48,118.96,118.48,118.96,20342.0,96.0545,96.4437,96.0545,96.4437,20342.0
2019-08-08 12:00:00,118.91,119.22,118.71,119.07,22812.0,96.4031,96.6544,96.241,96.5328,22812.0
2019-08-08 12:30:00,119.1,119.42,119.0,119.41,20918.0,96.5572,96.8166,96.4761,96.8085,20918.0
2019-08-08 13:00:00,119.42,119.56,119.01,119.01,26563.0,96.8166,96.9301,96.4842,96.4842,26563.0
2019-08-08 13:30:00,119.03,119.15,118.95,119.05,20946.0,96.5004,96.5977,96.4355,96.5166,20946.0
2019-08-08 14:00:00,119.04,119.36,118.91,119.31,26402.0,96.5085,96.7679,96.4031,96.7274,26402.0
2019-08-08 14:30:00,119.33,119.42,119.12,119.26,15067.0,96.7436,96.8166,96.5734,96.6869,15067.0
2019-08-08 15:00:00,119.32,119.44,119.1,119.19,25003.0,96.7355,96.8328,96.5572,96.6301,25003.0
2019-08-08 15:30:00,119.17,119.83,119.13,119.75,122418.0,96.6139,97.149,96.5815,97.0841,122418.0
2019-08-09 09:30:00,119.47,120.3,117.76,120.13,31792.0,96.8571,97.53,95.4708,97.3922,31792.0
2019-08-09 10:00:00,120.17,120.18,119.19,119.31,30256.0,97.4246,97.4327,96.6301,96.7274,30256.0
2019-08-09 10:30:00,119.28,119.76,118.74,119.7,25160.0,96.7031,97.0922,96.2653,97.0436,25160.0
2019-08-09 11:00:00,119.77,119.87,119.29,119.37,31316.0,97.1003,97.1814,96.7112,96.776,31316.0
2019-08-09 11:30:00,119.37,119.71,119.16,119.19,28822.0,96.776,97.0517,96.6058,96.6301,28822.0
2019-08-09 12:00:00,119.35,119.49,119.0,119.25,15996.0,96.7598,96.8733,96.4761,96.6788,15996.0
2019-08-09 12:30:00,119.24,119.81,119.24,119.5,33138.0,96.6707,97.1328,96.6707,96.8814,33138.0
2019-08-09 13:00:00,119.51,119.73,119.41,119.72,13171.0,96.8895,97.0679,96.8085,97.0598,13171.0
2019-08-09 13:30:00,119.75,120.01,119.74,119.85,12850.0,97.0841,97.2949,97.076,97.1652,12850.0
2019-08-09 14:00:00,119.83,120.12,119.63,119.71,18021.0,97.149,97.3841,96.9868,97.0517,18021.0
2019-08-09 14:30:00,119.74,119.95,119.53,119.86,18116.0,97.076,97.2463,96.9058,97.1733,18116.0
2019-08-09 15:00:00,119.88,120.31,119.82,120.31,41371.0,97.1895,97.5381,97.1409,97.5381,41371.0
2019-08-09 15:30:00,120.3,120.56,120.24,120.29,141628.0,97.53,97.7408,97.4814,97.5219,141628.0
2019-08-12 09:30:00,120.2,120.25,119.29,119.72,31179.0,97.4489,97.4895,96.7112,97.0598,31179.0
2019-08-12 10:00:00,119.65,119.91,119.35,119.91,21728.0,97.0031,97.2138,96.7598,97.2138,21728.0
2019-08-12 10:30:00,119.86,120.02,119.63,120.02,17856.0,97.1733,97.303,96.9868,97.303,17856.0
2019-08-12 11:00:00,120.05,120.13,119.73,120.05,96541.0,97.3273,97.3922,97.0679,97.3273,96541.0
2019-08-12 11:30:00,120.03,120.1,119.56,119.91,40971.0,97.3111,97.3679,96.9301,97.2138,40971.0
2019-08-12 12:00:00,119.93,119.96,119.73,119.8,11899.0,97.2301,97.2544,97.0679,97.1247,11899.0
2019-08-12 12:30:00,119.79,119.83,119.51,119.58,19752.0,97.1166,97.149,96.8895,96.9463,19752.0
2019-08-12 13:00:00,119.54,119.66,119.36,119.58,18982.0,96.9139,97.0112,96.7679,96.9463,18982.0
2019-08-12 13:30:00,119.58,119.62,119.26,119.39,31251.0,96.9463,96.9787,96.6869,96.7923,31251.0
2019-08-12 14:00:00,119.39,119.49,119.2,119.2,16268.0,96.7923,96.8733,96.6382,96.6382,16268.0
2019-08-12 14:30:00,119.23,119.29,119.04,119.13,40033.0,96.6625,96.7112,96.5085,96.5815,40033.0
2019-08-12 15:00:00,119.18,119.41,119.12,119.41,14661.0,96.622,96.8085,96.5734,96.8085,14661.0
2019-08-12 15:30:00,119.47,119.88,119.34,119.71,20004.0,96.8571,97.1895,96.7517,97.0517,20004.0
2019-08-13 09:30:00,119.66,120.46,118.98,119.46,44398.0,97.0112,97.6597,96.4599,96.849,44398.0
2019-08-13 10:00:00,119.52,119.52,118.85,118.94,94102.0,96.8977,96.8977,96.3545,96.4274,94102.0
2019-08-13 10:30:00,118.93,119.48,118.82,118.93,40405.0,96.4193,96.8652,96.3301,96.4193,40405.0
2019-08-13 11:00:00,118.87,119.26,118.82,119.2,31998.0,96.3707,96.6869,96.3301,96.6382,31998.0
2019-08-13 11:30:00,119.24,119.78,119.19,119.76,16872.0,96.6707,97.1084,96.6301,97.0922,16872.0
2019-08-13 12:00:00,119.73,119.96,119.45,119.85,10102.0,97.0679,97.2544,96.8409,97.1652,10102.0
2019-08-13 12:30:00,119.86,119.95,119.74,119.77,11033.0,97.1733,97.2463,97.076,97.1003,11033.0
2019-08-13 13:00:00,119.73,119.92,119.6,119.86,19165.0,97.0679,97.2219,96.9625,97.1733,19165.0
2019-08-13 13:30:00,119.84,120.02,119.76,119.96,8620.0,97.1571,97.303,97.0922,97.2544,8620.0
2019-08-13 14:00:00,119.94,120.5,119.9,120.44,23848.0,97.2382,97.6922,97.2057,97.6435,23848.0
2019-08-13 14:30:00,120.38,120.65,120.27,120.55,13113.0,97.5949,97.8138,97.5057,97.7327,13113.0
2019-08-13 15:00:00,120.53,120.66,120.43,120.49,18148.0,97.7165,97.8219,97.6354,97.6841,18148.0
2019-08-13 15:30:00,120.45,120.46,119.96,120.2,78509.0,97.6516,97.6597,97.2544,97.4489,78509.0
2019-08-14 09:30:00,120.15,120.15,118.87,119.41,35983.0,97.4084,97.4084,96.3707,96.8085,35983.0
2019-08-14 10:00:00,119.36,119.36,118.93,119.08,33575.0,96.7679,96.7679,96.4193,96.5409,33575.0
2019-08-14 10:30:00,119.07,119.18,118.92,119.0,19817.0,96.5328,96.622,96.4112,96.4761,19817.0
2019-08-14 11:00:00,119.07,119.13,118.84,119.07,25945.0,96.5328,96.5815,96.3464,96.5328,25945.0
2019-08-14 11:30:00,119.06,119.27,119.0,119.19,25221.0,96.5247,96.695,96.4761,96.6301,25221.0
2019-08-14 12:00:00,119.13,119.38,118.98,119.34,19094.0,96.5815,96.7842,96.4599,96.7517,19094.0
2019-08-14 12:30:00,119.34,119.63,119.15,119.19,29145.0,96.7517,96.9868,96.5977,96.6301,29145.0
2019-08-14 13:00:00,119.17,119.38,118.91,119.2,35422.0,96.6139,96.7842,96.4031,96.6382,35422.0
2019-08-14 13:30:00,119.23,119.39,119.18,119.23,11533.0,96.6625,96.7923,96.622,96.6625,11533.0
2019-08-14 14:00:00,119.23,119.31,118.98,119.05,39895.0,96.6625,96.7274,96.4599,96.5166,39895.0
2019-08-14 14:30:00,119.07,119.14,118.73,118.73,28006.0,96.5328,96.5896,96.2572,96.2572,28006.0
2019-08-14 15:00:00,118.71,119.02,118.05,118.28,36489.0,96.241,96.4923,95.7059,95.8924,36489.0
2019-08-14 15:30:00,118.26,118.46,117.95,118.01,111139.0,95.8761,96.0383,95.6248,95.6735,111139.0
2019-08-15 09:30:00,118.29,119.33,117.95,119.16,20249.0,95.9005,96.7436,95.6248,96.6058,20249.0
2019-08-15 10:00:00,119.22,119.82,119.19,119.53,12523.0,96.6544,97.1409,96.6301,96.9058,12523.0
2019-08-15 10:30:00,119.49,120.36,119.45,120.25,40676.0,96.8733,97.5787,96.8409,97.4895,40676.0
2019-08-15 11:00:00,120.25,120.33,119.83,120.03,51648.0,97.4895,97.5543,97.149,97.3111,51648.0
2019-08-15 11:30:00,120.03,120.6,120.02,120.53,36750.0,97.3111,97.7732,97.303,97.7165,36750.0
2019-08-15 12:00:00,120.55,120.72,120.46,120.48,29635.0,97.7327,97.8705,97.6597,97.676,29635.0
2019-08-15 12:30:00,120.47,120.47,120.2,120.32,18140.0,97.6678,97.6678,97.4489,97.5462,18140.0
2019-08-15 13:00:00,120.31,120.57,120.31,120.35,18018.0,97.5381,97.7489,97.5381,97.5706,18018.0
2019-08-15 13:30:00,120.36,120.36,119.68,119.73,46538.0,97.5787,97.5787,97.0274,97.0679,46538.0
2019-08-15 14:00:00,119.65,120.18,119.65,120.11,12367.0,97.0031,97.4327,97.0031,97.376,12367.0
2019-08-15 14:30:00,120.16,120.29,120.01,120.26,19661.0,97.4165,97.5219,97.2949,97.4976,19661.0
2019-08-15 15:00:00,120.3,120.49,120.14,120.16,21885.0,97.53,97.6841,97.4003,97.4165,21885.0
2019-08-15 15:30:00,120.2,120.77,120.05,120.55,97933.0,97.4489,97.9111,97.3273,97.7327,97933.0
2019-08-16 09:30:00,121.03,121.53,120.76,121.17,67302.0,98.1218,98.5272,97.903,98.2353,67302.0
2019-08-16 10:00:00,121.2,121.6,120.69,121.34,26261.0,98.2597,98.584,97.8462,98.3732,26261.0
2019-08-16 10:30:00,121.34,121.35,120.8,121.29,13853.0,98.3732,98.3813,97.9354,98.3326,13853.0
2019-08-16 11:00:00,121.32,122.19,121.2,121.98,47310.0,98.357,99.0623,98.2597,98.892,47310.0
2019-08-16 11:30:00,121.98,124.17,121.96,123.65,249143.0,98.892,100.6675,98.8758,100.2459,249143.0
2019-08-16 12:00:00,123.67,124.0,123.01,123.93,103335.0,100.2622,100.5297,99.7271,100.4729,103335.0
2019-08-16 12:30:00,123.89,123.89,123.34,123.62,28099.0,100.4405,100.4405,99.9946,100.2216,28099.0
2019-08-16 13:00:00,123.6,124.01,123.6,123.7,33244.0,100.2054,100.5378,100.2054,100.2865,33244.0
2019-08-16 13:30:00,123.68,123.93,123.53,123.54,39244.0,100.2703,100.4729,100.1487,100.1568,39244.0
2019-08-16 14:00:00,123.56,124.07,123.53,124.04,58390.0,100.173,100.5864,100.1487,100.5621,58390.0
2019-08-16 14:30:00,124.03,124.44,123.9,124.05,50407.0,100.554,100.8864,100.4486,100.5702,50407.0
2019-08-16 15:00:00,124.01,124.42,123.93,124.04,57822.0,100.5378,100.8702,100.4729,100.5621,57822.0
2019-08-16 15:30:00,124.03,124.03,123.59,123.69,159908.0,100.554,100.554,100.1973,100.2784,159908.0
2019-08-19 09:30:00,124.41,124.41,123.61,124.02,24660.0,100.8621,100.8621,100.2135,100.5459,24660.0
2019-08-19 10:00:00,124.02,124.87,124.02,124.79,26089.0,100.5459,101.235,100.5459,101.1702,26089.0
2019-08-19 10:30:00,124.8,124.83,124.66,124.79,14255.0,101.1783,101.2026,101.0648,101.1702,14255.0
2019-08-19 11:00:00,124.8,125.0,124.43,124.44,26150.0,101.1783,101.3404,100.8783,100.8864,26150.0
2019-08-19 11:30:00,124.41,124.61,124.05,124.21,26615.0,100.8621,101.0242,100.5702,100.6999,26615.0
2019-08-19 12:00:00,124.25,124.25,123.96,124.09,14626.0,100.7324,100.7324,100.4973,100.6027,14626.0
2019-08-19 12:30:00,124.22,124.55,124.16,124.55,9316.0,100.7081,100.9756,100.6594,100.9756,9316.0
2019-08-19 13:00:00,124.56,124.9,124.55,124.85,19287.0,100.9837,101.2593,100.9756,101.2188,19287.0
2019-08-19 13:30:00,124.88,124.88,124.51,124.51,17762.0,101.2431,101.2431,100.9432,100.9432,17762.0
2019-08-19 14:00:00,124.48,124.63,124.47,124.49,12046.0,100.9188,101.0405,100.9107,100.927,12046.0
2019-08-19 14:30:00,124.48,124.62,124.43,124.62,14301.0,100.9188,101.0323,100.8783,101.0323,14301.0
2019-08-19 15:00:00,124.66,124.66,124.16,124.2,25937.0,101.0648,101.0648,100.6594,100.6918,25937.0
2019-08-19 15:30:00,124.2,124.66,124.2,124.31,93709.0,100.6918,101.0648,100.6918,100.781,93709.0
2019-08-20 09:30:00,124.01,124.54,123.17,123.47,35482.0,100.5378,100.9675,99.8568,100.1,35482.0
2019-08-20 10:00:00,123.46,124.06,123.36,123.87,16664.0,100.0919,100.5783,100.0108,100.4243,16664.0
2019-08-20 10:30:00,123.85,124.2,123.71,124.14,12060.0,100.4081,100.6918,100.2946,100.6432,12060.0
2019-08-20 11:00:00,124.19,124.43,123.79,123.79,22850.0,100.6837,100.8783,100.3594,100.3594,22850.0
2019-08-20 11:30:00,123.8,124.13,123.69,123.94,13975.0,100.3676,100.6351,100.2784,100.4811,13975.0
2019-08-20 12:00:00,123.94,124.22,123.94,124.22,10786.0,100.4811,100.7081,100.4811,100.7081,10786.0
2019-08-20 12:30:00,124.2,124.27,123.84,123.93,7884.0,100.6918,100.7486,100.4,100.4729,7884.0
2019-08-20 13:00:00,123.89,123.89,123.48,123.5,9496.0,100.4405,100.4405,100.1081,100.1243,9496.0
2019-08-20 13:30:00,123.48,123.52,123.07,123.23,13331.0,100.1081,100.1405,99.7757,99.9054,13331.0
2019-08-20 14:00:00,123.24,123.29,123.04,123.26,12723.0,99.9135,99.9541,99.7514,99.9298,12723.0
2019-08-20 14:30:00,123.2,123.31,122.81,123.05,14011.0,99.8811,99.9703,99.5649,99.7595,14011.0
2019-08-20 15:00:00,123.03,123.3,122.96,123.3,13234.0,99.7433,99.9622,99.6865,99.9622,13234.0
2019-08-20 15:30:00,123.33,123.42,122.99,123.06,67382.0,99.9865,100.0595,99.7109,99.7676,67382.0
2019-08-21 09:30:00,123.16,124.0,122.86,123.88,22829.0,99.8487,100.5297,99.6055,100.4324,22829.0
2019-08-21 10:00:00,123.95,123.95,123.24,123.24,11785.0,100.4892,100.4892,99.9135,99.9135,11785.0
2019-08-21 10:30:00,123.19,123.49,123.17,123.21,28315.0,99.873,100.1162,99.8568,99.8892,28315.0
2019-08-21 11:00:00,123.17,123.22,122.93,123.11,9266.0,99.8568,99.8973,99.6622,99.8082,9266.0
2019-08-21 11:30:00,123.12,123.37,123.02,123.05,9232.0,99.8163,100.0189,99.7352,99.7595,9232.0
2019-08-21 12:00:00,123.08,123.13,122.61,122.69,11601.0,99.7838,99.8244,99.4028,99.4676,11601.0
2019-08-21 12:30:00,122.69,122.85,122.54,122.72,12109.0,99.4676,99.5974,99.346,99.492,12109.0
2019-08-21 13:00:00,122.69,123.17,122.69,123.14,10167.0,99.4676,99.8568,99.4676,99.8325,10167.0
2019-08-21 13:30:00,123.13,123.17,122.88,122.99,10340.0,99.8244,99.8568,99.6217,99.7109,10340.0
2019-08-21 14:00:00,122.88,123.1,122.64,122.94,17740.0,99.6217,99.8,99.4271,99.6703,17740.0
2019-08-21 14:30:00,122.97,123.06,122.6,122.67,19087.0,99.6947,99.7676,99.3947,99.4514,19087.0
2019-08-21 15:00:00,122.67,123.21,122.62,123.21,18813.0,99.4514,99.8892,99.4109,99.8892,18813.0
2019-08-21 15:30:00,123.21,123.44,123.17,123.3,49946.0,99.8892,100.0757,99.8568,99.9622,49946.0
2019-08-22 09:30:00,123.36,124.0,123.15,123.34,34960.0,100.0108,100.5297,99.8406,99.9946,34960.0
2019-08-22 10:00:00,123.4,123.58,122.64,122.79,22041.0,100.0433,100.1892,99.4271,99.5487,22041.0
2019-08-22 10:30:00,122.7,122.76,122.07,122.09,21814.0,99.4758,99.5244,98.965,98.9812,21814.0
2019-08-22 11:00:00,122.14,122.54,122.1,122.38,17658.0,99.0218,99.346,98.9893,99.2163,17658.0
2019-08-22 11:30:00,122.47,122.93,122.47,122.84,16031.0,99.2893,99.6622,99.2893,99.5893,16031.0
2019-08-22 12:00:00,122.84,123.13,122.8,122.85,13600.0,99.5893,99.8244,99.5568,99.5974,13600.0
2019-08-22 12:30:00,122.88,123.23,122.88,123.03,13819.0,99.6217,99.9054,99.6217,99.7433,13819.0
2019-08-22 13:00:00,123.09,123.29,123.02,123.25,9677.0,99.7919,99.9541,99.7352,99.9217,9677.0
2019-08-22 13:30:00,123.28,123.45,123.25,123.32,10095.0,99.946,100.0838,99.9217,99.9784,10095.0
2019-08-22 14:00:00,123.36,123.45,123.26,123.27,9528.0,100.0108,100.0838,99.9298,99.9379,9528.0
2019-08-22 14:30:00,123.23,123.46,123.12,123.31,16508.0,99.9054,100.0919,99.8163,99.9703,16508.0
2019-08-22 15:00:00,123.32,123.32,122.97,123.03,24339.0,99.9784,99.9784,99.6947,99.7433,24339.0
2019-08-22 15:30:00,123.08,123.19,122.86,122.9,93101.0,99.7838,99.873,99.6055,99.6379,93101.0
2019-08-23 09:30:00,123.22,123.22,122.57,122.57,30165.0,99.8973,99.8973,99.3704,99.3704,30165.0
2019-08-23 10:00:00,122.6,123.41,122.45,123.26,21201.0,99.3947,100.0514,99.2731,99.9298,21201.0
2019-08-23 10:30:00,123.26,123.57,123.25,123.37,24337.0,99.9298,100.1811,99.9217,100.0189,24337.0
2019-08-23 11:00:00,123.34,123.36,121.87,122.16,27151.0,99.9946,100.0108,98.8029,99.038,27151.0
2019-08-23 11:30:00,122.21,122.24,121.74,121.97,20327.0,99.0785,99.1028,98.6975,98.8839,20327.0
2019-08-23 12:00:00,122.0,122.3,121.86,121.86,19669.0,98.9083,99.1515,98.7947,98.7947,19669.0
2019-08-23 12:30:00,121.85,122.06,121.49,121.59,16109.0,98.7866,98.9569,98.4948,98.5759,16109.0
2019-08-23 13:00:00,121.61,121.85,121.38,121.47,26710.0,98.5921,98.7866,98.4056,98.4786,26710.0
2019-08-23 13:30:00,121.4,121.76,121.4,121.66,13881.0,98.4218,98.7137,98.4218,98.6326,13881.0
2019-08-23 14:00:00,121.65,121.78,121.33,121.43,14211.0,98.6245,98.7299,98.3651,98.4461,14211.0
2019-08-23 14:30:00,121.46,121.58,121.13,121.37,20502.0,98.4705,98.5677,98.2029,98.3975,20502.0
2019-08-23 15:00:00,121.32,121.4,121.01,121.01,26390.0,98.357,98.4218,98.1056,98.1056,26390.0
2019-08-23 15:30:00,121.01,121.03,120.27,120.72,122608.0,98.1056,98.1218,97.5057,97.8705,122608.0
2019-08-26 09:30:00,121.36,121.92,120.59,121.55,23242.0,98.3894,98.8434,97.7651,98.5434,23242.0
2019-08-26 10:00:00,121.48,121.56,121.07,121.08,33059.0,98.4867,98.5515,98.1543,98.1624,33059.0
2019-08-26 10:30:00,121.06,121.37,120.8,121.19,15136.0,98.1462,98.3975,97.9354,98.2516,15136.0
2019-08-26 11:00:00,121.25,121.5,121.12,121.21,20541.0,98.3002,98.5029,98.1948,98.2678,20541.0
2019-08-26 11:30:00,121.21,121.27,120.94,120.97,25319.0,98.2678,98.3164,98.0489,98.0732,25319.0
2019-08-26 12:00:00,120.99,121.05,120.67,120.82,14152.0,98.0894,98.1381,97.83,97.9516,14152.0
2019-08-26 12:30:00,120.82,120.87,120.62,120.65,14778.0,97.9516,97.9921,97.7895,97.8138,14778.0
2019-08-26 13:00:00,120.69,120.89,120.44,120.89,28691.0,97.8462,98.0083,97.6435,98.0083,28691.0
2019-08-26 13:30:00,120.94,121.14,120.26,120.26,36142.0,98.0489,98.211,97.4976,97.4976,36142.0
2019-08-26 14:00:00,120.28,120.59,120.28,120.55,12237.0,97.5138,97.7651,97.5138,97.7327,12237.0
2019-08-26 14:30:00,120.57,120.7,120.49,120.53,14933.0,97.7489,97.8543,97.6841,97.7165,14933.0
2019-08-26 15:00:00,120.54,120.94,120.54,120.7,20835.0,97.7246,98.0489,97.7246,97.8543,20835.0
2019-08-26 15:30:00,120.75,121.23,120.72,121.2,75332.0,97.8948,98.284,97.8705,98.2597,75332.0
2019-08-27 09:30:00,121.84,122.24,121.65,122.1,22244.0,98.7785,99.1028,98.6245,98.9893,22244.0
2019-08-27 10:00:00,122.12,122.33,121.24,121.38,17691.0,99.0055,99.1758,98.2921,98.4056,17691.0
2019-08-27 10:30:00,121.41,121.6,121.17,121.23,24078.0,98.4299,98.584,98.2353,98.284,24078.0
2019-08-27 11:00:00,121.22,121.26,120.81,121.21,18870.0,98.2759,98.3083,97.9435,98.2678,18870.0
2019-08-27 11:30:00,121.28,121.4,120.97,120.97,17890.0,98.3245,98.4218,98.0732,98.0732,17890.0
2019-08-27 12:00:00,120.96,121.21,120.83,121.21,16522.0,98.0651,98.2678,97.9597,98.2678,16522.0
2019-08-27 12:30:00,121.26,121.29,120.71,120.79,16874.0,98.3083,98.3326,97.8624,97.9273,16874.0
2019-08-27 13:00:00,120.82,121.26,120.75,121.26,17074.0,97.9516,98.3083,97.8948,98.3083,17074.0
2019-08-27 13:30:00,121.28,121.64,121.24,121.61,18421.0,98.3245,98.6164,98.2921,98.5921,18421.0
2019-08-27 14:00:00,121.61,121.63,121.12,121.18,13769.0,98.5921,98.6083,98.1948,98.2435,13769.0
2019-08-27 14:30:00,121.14,121.41,121.07,121.36,17233.0,98.211,98.4299,98.1543,98.3894,17233.0
2019-08-27 15:00:00,121.35,121.53,120.83,120.85,37485.0,98.3813,98.5272,97.9597,97.9759,37485.0
2019-08-27 15:30:00,120.84,120.88,120.31,120.34,148583.0,97.9678,98.0002,97.5381,97.5624,148583.0
2019-08-28 09:30:00,120.67,121.01,120.34,120.52,31839.0,97.83,98.1056,97.5624,97.7084,31839.0
2019-08-28 10:00:00,120.56,121.33,120.56,121.3,78230.0,97.7408,98.3651,97.7408,98.3407,78230.0
2019-08-28 10:30:00,121.3,121.34,121.03,121.2,20466.0,98.3407,98.3732,98.1218,98.2597,20466.0
2019-08-28 11:00:00,121.21,121.46,120.95,121.45,38206.0,98.2678,98.4705,98.057,98.4624,38206.0
2019-08-28 11:30:00,121.43,121.43,121.17,121.34,16790.0,98.4461,98.4461,98.2353,98.3732,16790.0
2019-08-28 12:00:00,121.41,121.42,121.02,121.33,58039.0,98.4299,98.438,98.1137,98.3651,58039.0
2019-08-28 12:30:00,121.31,121.58,121.22,121.58,9338.0,98.3489,98.5677,98.2759,98.5677,9338.0
2019-08-28 13:00:00,121.59,121.59,121.39,121.53,11469.0,98.5759,98.5759,98.4137,98.5272,11469.0
2019-08-28 13:30:00,121.57,121.65,121.45,121.5,11488.0,98.5596,98.6245,98.4624,98.5029,11488.0
2019-08-28 14:00:00,121.47,121.55,121.24,121.41,12811.0,98.4786,98.5434,98.2921,98.4299,12811.0
2019-08-28 14:30:00,121.41,121.53,121.33,121.53,15466.0,98.4299,98.5272,98.3651,98.5272,15466.0
2019-08-28 15:00:00,121.5,121.54,121.32,121.32,16151.0,98.5029,98.5353,98.357,98.357,16151.0
2019-08-28 15:30:00,121.34,121.45,121.06,121.28,86388.0,98.3732,98.4624,98.1462,98.3245,86388.0
2019-08-29 09:30:00,122.01,122.56,121.85,122.28,22421.0,98.9164,99.3623,98.7866,99.1353,22421.0
2019-08-29 10:00:00,122.24,122.7,122.24,122.65,17916.0,99.1028,99.4758,99.1028,99.4352,17916.0
2019-08-29 10:30:00,122.71,123.05,122.67,123.05,17013.0,99.4839,99.7595,99.4514,99.7595,17013.0
2019-08-29 11:00:00,123.0,123.15,122.81,123.1,17444.0,99.719,99.8406,99.5649,99.8,17444.0
2019-08-29 11:30:00,123.11,123.48,123.03,123.4,28030.0,99.8082,100.1081,99.7433,100.0433,28030.0
2019-08-29 12:00:00,123.36,123.79,123.35,123.76,23231.0,100.0108,100.3594,100.0027,100.3351,23231.0
2019-08-29 12:30:00,123.72,124.09,123.72,123.93,26685.0,100.3027,100.6027,100.3027,100.4729,26685.0
2019-08-29 13:00:00,123.93,124.08,123.61,123.65,54084.0,100.4729,100.5946,100.2135,100.2459,54084.0
2019-08-29 13:30:00,123.6,123.7,123.49,123.52,68264.0,100.2054,100.2865,100.1162,100.1405,68264.0
2019-08-29 14:00:00,123.51,123.64,123.43,123.64,28879.0,100.1324,100.2378,100.0676,100.2378,28879.0
2019-08-29 14:30:00,123.65,123.68,123.4,123.43,28959.0,100.2459,100.2703,100.0433,100.0676,28959.0
2019-08-29 15:00:00,123.45,123.54,123.25,123.28,43341.0,100.0838,100.1568,99.9217,99.946,43341.0
2019-08-29 15:30:00,123.3,123.64,123.25,123.62,105424.0,99.9622,100.2378,99.9217,100.2216,105424.0
2019-08-30 09:30:00,124.14,124.14,123.58,123.69,20219.0,100.6432,100.6432,100.1892,100.2784,20219.0
2019-08-30 10:00:00,123.75,124.02,123.62,124.02,42193.0,100.327,100.5459,100.2216,100.5459,42193.0
2019-08-30 10:30:00,124.01,124.13,123.88,123.92,9942.0,100.5378,100.6351,100.4324,100.4648,9942.0
2019-08-30 11:00:00,123.92,123.96,123.25,123.37,17285.0,100.4648,100.4973,99.9217,100.0189,17285.0
2019-08-30 11:30:00,123.42,123.53,123.31,123.36,11209.0,100.0595,100.1487,99.9703,100.0108,11209.0
2019-08-30 12:00:00,123.4,123.62,123.4,123.62,9891.0,100.0433,100.2216,100.0433,100.2216,9891.0
2019-08-30 12:30:00,123.61,124.02,123.61,124.0,11225.0,100.2135,100.5459,100.2135,100.5297,11225.0
2019-08-30 13:00:00,123.95,124.11,123.8,124.11,7316.0,100.4892,100.6189,100.3676,100.6189,7316.0
2019-08-30 13:30:00,124.08,124.22,123.96,124.06,9492.0,100.5946,100.7081,100.4973,100.5783,9492.0
2019-08-30 14:00:00,124.1,124.44,124.08,124.22,34725.0,100.6108,100.8864,100.5946,100.7081,34725.0
2019-08-30 14:30:00,124.21,124.37,124.09,124.2,14938.0,100.6999,100.8297,100.6027,100.6918,14938.0
2019-08-30 15:00:00,124.19,124.31,124.09,124.25,21727.0,100.6837,100.781,100.6027,100.7324,21727.0
2019-08-30 15:30:00,124.22,124.25,123.52,123.6,151292.0,100.7081,100.7324,100.1405,100.2054,151292.0
2019-09-03 09:30:00,123.34,124.0,122.79,123.83,42619.0,99.9946,100.5297,99.5487,100.3919,42619.0
2019-09-03 10:00:00,123.65,124.23,123.63,124.06,14634.0,100.2459,100.7162,100.2297,100.5783,14634.0
2019-09-03 10:30:00,124.0,124.71,124.0,124.66,16137.0,100.5297,101.1053,100.5297,101.0648,16137.0
2019-09-03 11:00:00,124.63,124.98,124.55,124.87,21845.0,101.0405,101.3242,100.9756,101.235,21845.0
2019-09-03 11:30:00,124.93,125.1,124.8,124.83,52704.0,101.2837,101.4215,101.1783,101.2026,52704.0
2019-09-03 12:00:00,124.81,125.04,124.81,124.97,21463.0,101.1864,101.3728,101.1864,101.3161,21463.0
2019-09-03 12:30:00,124.95,125.09,124.8,124.94,17994.0,101.2999,101.4134,101.1783,101.2918,17994.0
2019-09-03 13:00:00,124.97,125.05,124.82,124.96,16172.0,101.3161,101.381,101.1945,101.308,16172.0
2019-09-03 13:30:00,124.95,125.08,124.87,124.93,25191.0,101.2999,101.4053,101.235,101.2837,25191.0
2019-09-03 14:00:00,124.92,125.06,124.84,125.06,28863.0,101.2756,101.3891,101.2107,101.3891,28863.0
2019-09-03 14:30:00,125.04,125.17,124.94,125.09,28604.0,101.3728,101.4782,101.2918,101.4134,28604.0
2019-09-03 15:00:00,125.07,125.19,124.94,125.0,59194.0,101.3972,101.4945,101.2918,101.3404,59194.0
2019-09-03 15:30:00,125.0,125.54,124.94,125.54,169614.0,101.3404,101.7782,101.2918,101.7782,169614.0
2019-09-04 09:30:00,126.15,126.65,125.74,126.31,26360.0,102.2728,102.6781,101.9404,102.4025,26360.0
2019-09-04 10:00:00,126.31,126.39,125.87,126.25,73605.0,102.4025,102.4673,102.0457,102.3538,73605.0
2019-09-04 10:30:00,126.24,126.57,126.15,126.46,19154.0,102.3457,102.6133,102.2728,102.5241,19154.0
2019-09-04 11:00:00,126.41,126.48,126.04,126.19,22356.0,102.4835,102.5403,102.1836,102.3052,22356.0
2019-09-04 11:30:00,126.13,126.5,126.02,126.43,16734.0,102.2565,102.5565,102.1674,102.4998,16734.0
2019-09-04 12:00:00,126.41,126.45,126.01,126.08,27014.0,102.4835,102.516,102.1593,102.216,27014.0
2019-09-04 12:30:00,126.06,126.15,125.93,126.09,10304.0,102.1998,102.2728,102.0944,102.2241,10304.0
2019-09-04 13:00:00,126.09,126.1,125.82,125.84,15120.0,102.2241,102.2322,102.0052,102.0214,15120.0
2019-09-04 13:30:00,125.84,125.88,125.66,125.75,21716.0,102.0214,102.0539,101.8755,101.9485,21716.0
2019-09-04 14:00:00,125.71,125.92,125.55,125.88,17873.0,101.916,102.0863,101.7863,102.0539,17873.0
2019-09-04 14:30:00,125.9,126.05,125.82,126.05,9780.0,102.0701,102.1917,102.0052,102.1917,9780.0
2019-09-04 15:00:00,126.03,126.1,125.81,125.98,20074.0,102.1755,102.2322,101.9971,102.1349,20074.0
2019-09-04 15:30:00,126.0,126.46,126.0,126.43,83393.0,102.1511,102.5241,102.1511,102.4998,83393.0
2019-09-05 09:30:00,126.38,126.38,125.2,125.93,44223.0,102.4592,102.4592,101.5026,102.0944,44223.0
2019-09-05 10:00:00,126.03,126.25,125.7,125.7,35556.0,102.1755,102.3538,101.9079,101.9079,35556.0
2019-09-05 10:30:00,125.68,126.02,125.42,125.71,20107.0,101.8917,102.1674,101.6809,101.916,20107.0
2019-09-05 11:00:00,125.7,125.94,125.32,125.68,74028.0,101.9079,102.1025,101.5999,101.8917,74028.0
2019-09-05 11:30:00,125.71,126.01,125.66,125.93,24198.0,101.916,102.1593,101.8755,102.0944,24198.0
2019-09-05 12:00:00,125.93,126.28,125.91,126.28,33314.0,102.0944,102.3781,102.0782,102.3781,33314.0
2019-09-05 12:30:00,126.28,126.42,126.15,126.21,29851.0,102.3781,102.4916,102.2728,102.3214,29851.0
2019-09-05 13:00:00,126.21,126.3,126.11,126.3,30773.0,102.3214,102.3944,102.2403,102.3944,30773.0
2019-09-05 13:30:00,126.29,126.57,126.26,126.38,43745.0,102.3863,102.6133,102.3619,102.4592,43745.0
2019-09-05 14:00:00,126.41,126.64,126.37,126.48,34539.0,102.4835,102.67,102.4511,102.5403,34539.0
2019-09-05 14:30:00,126.46,126.9,126.42,126.87,27841.0,102.5241,102.8808,102.4916,102.8565,27841.0
2019-09-05 15:00:00,126.87,126.89,126.72,126.78,34234.0,102.8565,102.8727,102.7349,102.7835,34234.0
2019-09-05 15:30:00,126.76,126.81,126.45,126.63,151843.0,102.7673,102.8078,102.516,102.6619,151843.0
2019-09-06 09:30:00,126.99,127.07,126.72,126.87,18379.0,102.9538,103.0186,102.7349,102.8565,18379.0
2019-09-06 10:00:00,126.91,126.96,126.49,126.9,8407.0,102.8889,102.9294,102.5484,102.8808,8407.0
2019-09-06 10:30:00,126.9,127.48,126.75,127.31,17395.0,102.8808,103.351,102.7592,103.2132,17395.0
2019-09-06 11:00:00,127.31,127.38,127.01,127.07,33280.0,103.2132,103.2699,102.97,103.0186,33280.0
2019-09-06 11:30:00,127.08,127.31,126.92,127.03,14361.0,103.0267,103.2132,102.897,102.9862,14361.0
2019-09-06 12:00:00,127.0,127.29,126.98,127.29,22311.0,102.9619,103.197,102.9457,103.197,22311.0
2019-09-06 12:30:00,127.33,127.38,127.12,127.29,46485.0,103.2294,103.2699,103.0592,103.197,46485.0
2019-09-06 13:00:00,127.28,127.48,127.19,127.39,27998.0,103.1889,103.351,103.1159,103.278,27998.0
2019-09-06 13:30:00,127.41,127.67,127.38,127.63,27195.0,103.2943,103.5051,103.2699,103.4726,27195.0
2019-09-06 14:00:00,127.61,127.77,127.59,127.66,36029.0,103.4564,103.5861,103.4402,103.4969,36029.0
2019-09-06 14:30:00,127.66,127.97,127.65,127.95,32617.0,103.4969,103.7483,103.4888,103.7321,32617.0
2019-09-06 15:00:00,127.93,128.23,127.87,128.22,96654.0,103.7158,103.9591,103.6672,103.9509,96654.0
2019-09-06 15:30:00,128.2,128.68,128.15,128.6,292781.0,103.9347,104.3239,103.8942,104.259,292781.0
2019-09-09 09:30:00,128.62,128.71,127.94,128.06,56789.0,104.2752,104.3482,103.7239,103.8212,56789.0
2019-09-09 10:00:00,128.07,128.56,128.07,128.46,93692.0,103.8293,104.2266,103.8293,104.1455,93692.0
2019-09-09 10:30:00,128.46,128.64,127.64,127.68,63718.0,104.1455,104.2915,103.4807,103.5132,63718.0
2019-09-09 11:00:00,127.61,128.23,127.56,127.94,69756.0,103.4564,103.9591,103.4159,103.7239,69756.0
2019-09-09 11:30:00,128.0,128.23,127.79,127.96,42021.0,103.7726,103.9591,103.6023,103.7402,42021.0
2019-09-09 12:00:00,127.98,128.02,127.79,127.85,62684.0,103.7564,103.7888,103.6023,103.651,62684.0
2019-09-09 12:30:00,127.81,128.04,127.61,127.87,40430.0,103.6186,103.805,103.4564,103.6672,40430.0
2019-09-09 13:00:00,127.87,127.93,127.67,127.83,46996.0,103.6672,103.7158,103.5051,103.6348,46996.0
2019-09-09 13:30:00,127.84,128.04,127.83,127.93,38398.0,103.6429,103.805,103.6348,103.7158,38398.0
2019-09-09 14:00:00,127.91,127.97,127.49,127.54,52367.0,103.6996,103.7483,103.3591,103.3997,52367.0
2019-09-09 14:30:00,127.54,127.84,127.49,127.53,60435.0,103.3997,103.6429,103.3591,103.3916,60435.0
2019-09-09 15:00:00,127.52,127.99,127.43,127.99,53556.0,103.3834,103.7645,103.3105,103.7645,53556.0
2019-09-09 15:30:00,127.99,128.1,127.84,128.08,142427.0,103.7645,103.8537,103.6429,103.8374,142427.0
2019-09-10 09:30:00,127.81,127.97,126.24,126.96,74673.0,103.6186,103.7483,102.3457,102.9294,74673.0
2019-09-10 10:00:00,126.83,127.11,126.41,126.57,83037.0,102.824,103.051,102.4835,102.6133,83037.0
2019-09-10 10:30:00,126.53,126.9,126.3,126.46,106476.0,102.5808,102.8808,102.3944,102.5241,106476.0
2019-09-10 11:00:00,126.53,126.9,126.5,126.66,45772.0,102.5808,102.8808,102.5565,102.6862,45772.0
2019-09-10 11:30:00,126.68,127.06,126.61,126.94,32895.0,102.7024,103.0105,102.6457,102.9132,32895.0
2019-09-10 12:00:00,126.96,127.52,126.94,127.44,34199.0,102.9294,103.3834,102.9132,103.3186,34199.0
2019-09-10 12:30:00,127.43,127.49,127.29,127.47,18638.0,103.3105,103.3591,103.197,103.3429,18638.0
2019-09-10 13:00:00,127.51,127.61,127.09,127.16,21888.0,103.3753,103.4564,103.0348,103.0916,21888.0
2019-09-10 13:30:00,127.17,127.29,127.12,127.21,27094.0,103.0997,103.197,103.0592,103.1321,27094.0
2019-09-10 14:00:00,127.19,127.26,126.99,127.11,38739.0,103.1159,103.1727,102.9538,103.051,38739.0
2019-09-10 14:30:00,127.1,127.2,126.73,126.75,69039.0,103.0429,103.124,102.743,102.7592,69039.0
2019-09-10 15:00:00,126.74,126.79,126.56,126.73,61083.0,102.7511,102.7916,102.6051,102.743,61083.0
2019-09-10 15:30:00,126.73,127.68,126.69,127.67,188706.0,102.743,103.5132,102.7105,103.5051,188706.0
2019-09-11 09:30:00,126.77,128.02,126.52,127.88,94051.0,102.7754,103.7888,102.5727,103.6753,94051.0
2019-09-11 10:00:00,127.88,128.43,127.63,127.89,47502.0,103.6753,104.1212,103.4726,103.6834,47502.0
2019-09-11 10:30:00,127.89,127.97,127.33,127.86,40836.0,103.6834,103.7483,103.2294,103.6591,40836.0
2019-09-11 11:00:00,127.81,127.92,127.56,127.75,42392.0,103.6186,103.7077,103.4159,103.5699,42392.0
2019-09-11 11:30:00,127.75,128.61,127.68,128.57,41925.0,103.5699,104.2671,103.5132,104.2347,41925.0
2019-09-11 12:00:00,128.49,128.49,127.97,128.09,30137.0,104.1698,104.1698,103.7483,103.8456,30137.0
2019-09-11 12:30:00,128.13,128.28,127.98,127.98,33245.0,103.878,103.9996,103.7564,103.7564,33245.0
2019-09-11 13:00:00,127.95,128.21,127.95,128.11,30143.0,103.7321,103.9428,103.7321,103.8618,30143.0
2019-09-11 13:30:00,128.11,128.35,128.11,128.23,43014.0,103.8618,104.0563,103.8618,103.9591,43014.0
2019-09-11 14:00:00,128.25,128.59,128.12,128.53,35463.0,103.9753,104.2509,103.8699,104.2023,35463.0
2019-09-11 14:30:00,128.59,128.59,128.37,128.46,40069.0,104.2509,104.2509,104.0726,104.1455,40069.0
2019-09-11 15:00:00,128.44,128.68,128.36,128.56,54006.0,104.1293,104.3239,104.0645,104.2266,54006.0
2019-09-11 15:30:00,128.52,128.72,128.38,128.56,148014.0,104.1942,104.3563,104.0807,104.2266,148014.0
2019-09-12 09:30:00,127.25,129.57,127.25,128.47,60045.0,104.0451,105.942,104.0451,105.0426,60045.0
2019-09-12 10:00:00,128.46,128.46,127.24,127.27,40360.0,105.0345,105.0345,104.0369,104.0615,40360.0
2019-09-12 10:30:00,127.34,127.54,126.98,127.12,31414.0,104.1187,104.2822,103.8243,103.9388,31414.0
2019-09-12 11:00:00,127.1,127.1,126.77,126.96,23443.0,103.9225,103.9225,103.6526,103.808,23443.0
2019-09-12 11:30:00,126.98,127.09,126.62,126.8,26773.0,103.8243,103.9143,103.53,103.6772,26773.0
2019-09-12 12:00:00,126.8,126.86,126.6,126.65,15845.0,103.6772,103.7262,103.5136,103.5545,15845.0
2019-09-12 12:30:00,126.64,126.76,126.46,126.6,87455.0,103.5463,103.6445,103.3992,103.5136,87455.0
2019-09-12 13:00:00,126.6,127.15,126.51,126.99,51213.0,103.5136,103.9633,103.4401,103.8325,51213.0
2019-09-12 13:30:00,127.05,127.27,127.01,127.21,17355.0,103.8816,104.0615,103.8489,104.0124,17355.0
2019-09-12 14:00:00,127.31,127.31,126.85,126.96,69409.0,104.0942,104.0942,103.7181,103.808,69409.0
2019-09-12 14:30:00,127.0,127.04,126.6,126.86,102934.0,103.8407,103.8734,103.5136,103.7262,102934.0
2019-09-12 15:00:00,126.89,126.94,126.52,126.54,37858.0,103.7508,103.7916,103.4482,103.4646,37858.0
2019-09-12 15:30:00,126.56,126.77,126.46,126.49,166668.0,103.4809,103.6526,103.3992,103.4237,166668.0
2019-09-13 09:30:00,126.22,126.83,125.98,126.22,111354.0,103.2029,103.7017,103.0067,103.2029,111354.0
2019-09-13 10:00:00,126.28,126.42,126.09,126.29,18103.0,103.252,103.3665,103.0966,103.2602,18103.0
2019-09-13 10:30:00,126.2,126.44,126.04,126.14,22108.0,103.1866,103.3828,103.0558,103.1375,22108.0
2019-09-13 11:00:00,126.19,126.25,125.35,125.42,41602.0,103.1784,103.2275,102.4916,102.5488,41602.0
2019-09-13 11:30:00,125.43,125.73,125.16,125.55,84387.0,102.557,102.8023,102.3362,102.6551,84387.0
2019-09-13 12:00:00,125.52,125.54,125.17,125.17,25551.0,102.6306,102.6469,102.3444,102.3444,25551.0
2019-09-13 12:30:00,125.17,125.2,124.74,124.85,24249.0,102.3444,102.3689,101.9928,102.0828,24249.0
2019-09-13 13:00:00,124.86,125.01,124.65,124.75,25923.0,102.0909,102.2136,101.9192,102.001,25923.0
2019-09-13 13:30:00,124.75,124.77,124.32,124.37,30456.0,102.001,102.0174,101.6494,101.6903,30456.0
2019-09-13 14:00:00,124.32,124.41,124.15,124.19,28854.0,101.6494,101.723,101.5104,101.5431,28854.0
2019-09-13 14:30:00,124.21,124.35,124.13,124.13,51618.0,101.5595,101.6739,101.4941,101.4941,51618.0
2019-09-13 15:00:00,124.1,124.29,124.02,124.26,38587.0,101.4695,101.6249,101.4041,101.6004,38587.0
2019-09-13 15:30:00,124.28,124.5,124.0,124.28,346745.0,101.6167,101.7966,101.3878,101.6167,346745.0
2019-09-16 09:30:00,124.1,124.8,123.98,124.59,34839.0,101.4695,102.0419,101.3714,101.8702,34839.0
2019-09-16 10:00:00,124.55,125.1,124.55,124.87,29167.0,101.8375,102.2872,101.8375,102.0991,29167.0
2019-09-16 10:30:00,124.8,125.07,124.73,124.9,18368.0,102.0419,102.2626,101.9847,102.1236,18368.0
2019-09-16 11:00:00,124.94,125.18,124.84,124.96,14601.0,102.1564,102.3526,102.0746,102.1727,14601.0
2019-09-16 11:30:00,124.98,125.32,124.98,125.07,25276.0,102.1891,102.4671,102.1891,102.2626,25276.0
2019-09-16 12:00:00,125.15,125.56,125.07,125.52,19480.0,102.3281,102.6633,102.2626,102.6306,19480.0
2019-09-16 12:30:00,125.53,125.73,125.48,125.73,17119.0,102.6388,102.8023,102.5979,102.8023,17119.0
2019-09-16 13:00:00,125.76,125.8,125.49,125.51,12697.0,102.8268,102.8595,102.6061,102.6224,12697.0
2019-09-16 13:30:00,125.52,125.88,125.52,125.83,19408.0,102.6306,102.9249,102.6306,102.8841,19408.0
2019-09-16 14:00:00,125.89,126.09,125.74,126.0,21361.0,102.9331,103.0966,102.8105,103.0231,21361.0
2019-09-16 14:30:00,126.01,126.7,125.99,126.7,33868.0,103.0312,103.5954,103.0149,103.5954,33868.0
2019-09-16 15:00:00,126.7,126.77,126.46,126.64,49343.0,103.5954,103.6526,103.3992,103.5463,49343.0
2019-09-16 15:30:00,126.63,126.67,126.33,126.41,112874.0,103.5382,103.5709,103.2929,103.3583,112874.0
2019-09-17 09:30:00,126.78,127.79,126.78,127.27,23012.0,103.6608,104.4866,103.6608,104.0615,23012.0
2019-09-17 10:00:00,127.11,127.29,126.89,127.22,15912.0,103.9306,104.0778,103.7508,104.0206,15912.0
2019-09-17 10:30:00,127.32,127.68,127.17,127.27,37184.0,104.1023,104.3967,103.9797,104.0615,37184.0
2019-09-17 11:00:00,127.3,127.33,127.09,127.28,11452.0,104.086,104.1105,103.9143,104.0696,11452.0
2019-09-17 11:30:00,127.31,127.62,127.26,127.31,11658.0,104.0942,104.3476,104.0533,104.0942,11658.0
2019-09-17 12:00:00,127.22,127.87,127.21,127.68,30717.0,104.0206,104.5521,104.0124,104.3967,30717.0
2019-09-17 12:30:00,127.69,128.12,127.69,128.02,14628.0,104.4049,104.7565,104.4049,104.6747,14628.0
2019-09-17 13:00:00,127.96,128.0,127.7,127.7,20796.0,104.6256,104.6583,104.4131,104.4131,20796.0
2019-09-17 13:30:00,127.63,127.84,127.57,127.8,17088.0,104.3558,104.5275,104.3068,104.4948,17088.0
2019-09-17 14:00:00,127.84,127.99,127.57,127.66,27278.0,104.5275,104.6502,104.3068,104.3803,27278.0
2019-09-17 14:30:00,127.65,127.67,127.38,127.61,32563.0,104.3722,104.3885,104.1514,104.3395,32563.0
2019-09-17 15:00:00,127.6,127.68,127.5,127.66,37728.0,104.3313,104.3967,104.2495,104.3803,37728.0
2019-09-17 15:30:00,127.65,128.33,127.64,128.1,141111.0,104.3722,104.9282,104.364,104.7401,141111.0
2019-09-18 09:30:00,128.64,129.0,126.83,126.86,27214.0,105.1816,105.476,103.7017,103.7262,27214.0
2019-09-18 10:00:00,126.91,126.93,125.83,125.83,29608.0,103.7671,103.7835,102.8841,102.8841,29608.0
2019-09-18 10:30:00,125.79,126.16,125.65,125.99,134818.0,102.8514,103.1539,102.7369,103.0149,134818.0
2019-09-18 11:00:00,126.07,126.26,125.83,125.83,72308.0,103.0803,103.2356,102.8841,102.8841,72308.0
2019-09-18 11:30:00,125.83,126.31,125.75,126.18,45458.0,102.8841,103.2765,102.8186,103.1702,45458.0
2019-09-18 12:00:00,126.14,126.2,125.93,126.09,93359.0,103.1375,103.1866,102.9658,103.0966,93359.0
2019-09-18 12:30:00,126.1,126.28,125.9,125.96,32019.0,103.1048,103.252,102.9413,102.9904,32019.0
2019-09-18 13:00:00,125.97,126.01,125.6,125.64,26497.0,102.9985,103.0312,102.696,102.7287,26497.0
2019-09-18 13:30:00,125.64,125.78,125.5,125.59,32236.0,102.7287,102.8432,102.6142,102.6878,32236.0
2019-09-18 14:00:00,125.59,125.59,124.25,124.36,73452.0,102.6878,102.6878,101.5922,101.6821,73452.0
2019-09-18 14:30:00,124.36,124.63,124.0,124.19,116087.0,101.6821,101.9029,101.3878,101.5431,116087.0
2019-09-18 15:00:00,124.18,124.75,123.98,124.72,104245.0,101.5349,102.001,101.3714,101.9765,104245.0
2019-09-18 15:30:00,124.73,125.38,124.64,125.29,324394.0,101.9847,102.5161,101.9111,102.4425,324394.0
2019-09-19 09:30:00,125.03,125.65,124.05,124.11,73725.0,102.2299,102.7369,101.4287,101.4777,73725.0
2019-09-19 10:00:00,124.14,124.37,124.06,124.23,66579.0,101.5022,101.6903,101.4368,101.5758,66579.0
2019-09-19 10:30:00,124.23,124.46,124.15,124.17,82797.0,101.5758,101.7639,101.5104,101.5268,82797.0
2019-09-19 11:00:00,124.2,124.29,123.84,124.17,79288.0,101.5513,101.6249,101.2569,101.5268,79288.0
2019-09-19 11:30:00,124.15,125.01,124.14,124.73,131469.0,101.5104,102.2136,101.5022,101.9847,131469.0
2019-09-19 12:00:00,124.72,125.12,124.59,124.75,49506.0,101.9765,102.3035,101.8702,102.001,49506.0
2019-09-19 12:30:00,124.74,124.9,124.51,124.62,34292.0,101.9928,102.1236,101.8048,101.8947,34292.0
2019-09-19 13:00:00,124.62,124.96,124.62,124.73,30338.0,101.8947,102.1727,101.8947,101.9847,30338.0
2019-09-19 13:30:00,124.77,124.77,124.39,124.5,37859.0,102.0174,102.0174,101.7067,101.7966,37859.0
2019-09-19 14:00:00,124.5,124.57,124.27,124.48,57079.0,101.7966,101.8538,101.6085,101.7802,57079.0
2019-09-19 14:30:00,124.47,124.64,124.44,124.63,53305.0,101.7721,101.9111,101.7475,101.9029,53305.0
2019-09-19 15:00:00,124.64,127.01,123.96,125.24,342032.0,101.9111,103.8489,101.3551,102.4016,342032.0
2019-09-19 15:30:00,125.14,125.14,123.78,123.87,667519.0,102.3199,102.3199,101.2079,101.2815,667519.0
2019-09-20 09:30:00,124.32,124.86,124.03,124.07,370650.0,101.6494,102.0909,101.4123,101.445,370650.0
2019-09-20 10:00:00,124.19,124.35,124.05,124.17,63098.0,101.5431,101.6739,101.4287,101.5268,63098.0
2019-09-20 10:30:00,124.13,124.52,124.08,124.51,65103.0,101.4941,101.8129,101.4532,101.8048,65103.0
2019-09-20 11:00:00,124.54,125.56,124.54,125.16,68505.0,101.8293,102.6633,101.8293,102.3362,68505.0
2019-09-20 11:30:00,125.19,125.36,125.16,125.25,29883.0,102.3608,102.4998,102.3362,102.4098,29883.0
2019-09-20 12:00:00,125.21,125.28,124.89,124.95,23363.0,102.3771,102.4344,102.1155,102.1645,23363.0
2019-09-20 12:30:00,124.95,125.13,124.78,125.12,20678.0,102.1645,102.3117,102.0255,102.3035,20678.0
2019-09-20 13:00:00,125.09,125.21,124.37,124.7,22121.0,102.279,102.3771,101.6903,101.9601,22121.0
2019-09-20 13:30:00,124.72,124.86,124.59,124.8,18963.0,101.9765,102.0909,101.8702,102.0419,18963.0
2019-09-20 14:00:00,124.83,124.98,124.62,124.88,22267.0,102.0664,102.1891,101.8947,102.1073,22267.0
2019-09-20 14:30:00,124.89,125.05,124.83,125.04,14663.0,102.1155,102.2463,102.0664,102.2381,14663.0
2019-09-20 15:00:00,125.05,125.27,125.0,125.27,29986.0,102.2463,102.4262,102.2054,102.4262,29986.0
2019-09-20 15:30:00,125.28,125.34,124.95,125.04,244159.0,102.4344,102.4834,102.1645,102.2381,244159.0
2019-09-23 09:30:00,124.72,126.51,124.72,126.11,43278.0,101.9765,103.4401,101.9765,103.113,43278.0
2019-09-23 10:00:00,126.11,126.21,125.84,125.85,50740.0,103.113,103.1948,102.8922,102.9004,50740.0
2019-09-23 10:30:00,125.85,126.07,125.79,125.95,34065.0,102.9004,103.0803,102.8514,102.9822,34065.0
2019-09-23 11:00:00,125.95,125.99,125.57,125.67,57181.0,102.9822,103.0149,102.6715,102.7532,57181.0
2019-09-23 11:30:00,125.7,126.16,125.7,126.07,28050.0,102.7778,103.1539,102.7778,103.0803,28050.0
2019-09-23 12:00:00,126.07,126.43,126.04,126.17,28758.0,103.0803,103.3746,103.0558,103.1621,28758.0
2019-09-23 12:30:00,126.17,126.31,125.86,125.87,24543.0,103.1621,103.2765,102.9086,102.9168,24543.0
2019-09-23 13:00:00,125.87,126.01,125.64,125.98,45246.0,102.9168,103.0312,102.7287,103.0067,45246.0
2019-09-23 13:30:00,125.96,126.31,125.96,126.31,18553.0,102.9904,103.2765,102.9904,103.2765,18553.0
2019-09-23 14:00:00,126.32,126.41,126.2,126.2,18585.0,103.2847,103.3583,103.1866,103.1866,18585.0
2019-09-23 14:30:00,126.23,126.42,126.0,126.37,85088.0,103.2111,103.3665,103.0231,103.3256,85088.0
2019-09-23 15:00:00,126.39,126.44,126.14,126.35,116172.0,103.3419,103.3828,103.1375,103.3092,116172.0
2019-09-23 15:30:00,126.33,126.83,126.28,126.35,243834.0,103.2929,103.7017,103.252,103.3092,243834.0
2019-09-24 09:30:00,126.97,127.59,126.53,127.13,62781.0,103.8162,104.3231,103.4564,103.947,62781.0
2019-09-24 10:00:00,127.1,127.55,126.99,127.17,74461.0,103.9225,104.2904,103.8325,103.9797,74461.0
2019-09-24 10:30:00,127.12,127.43,126.98,127.34,23748.0,103.9388,104.1923,103.8243,104.1187,23748.0
2019-09-24 11:00:00,127.29,127.4,127.14,127.29,42843.0,104.0778,104.1678,103.9552,104.0778,42843.0
2019-09-24 11:30:00,127.34,127.4,126.85,126.98,27324.0,104.1187,104.1678,103.7181,103.8243,27324.0
2019-09-24 12:00:00,126.98,127.26,126.71,126.82,43899.0,103.8243,104.0533,103.6036,103.6935,43899.0
2019-09-24 12:30:00,126.79,127.16,126.71,127.1,40786.0,103.669,103.9715,103.6036,103.9225,40786.0
2019-09-24 13:00:00,127.08,127.27,127.01,127.27,32773.0,103.9061,104.0615,103.8489,104.0615,32773.0
2019-09-24 13:30:00,127.27,127.71,127.25,127.65,28626.0,104.0615,104.4212,104.0451,104.3722,28626.0
2019-09-24 14:00:00,127.65,128.01,127.34,127.91,58426.0,104.3722,104.6665,104.1187,104.5848,58426.0
2019-09-24 14:30:00,127.91,128.04,127.56,127.83,52691.0,104.5848,104.691,104.2986,104.5193,52691.0
2019-09-24 15:00:00,127.83,127.86,127.34,127.44,47167.0,104.5193,104.5439,104.1187,104.2005,47167.0
2019-09-24 15:30:00,127.36,127.72,127.08,127.55,190783.0,104.1351,104.4294,103.9061,104.2904,190783.0
2019-09-25 09:30:00,127.68,127.68,126.83,127.54,36812.0,104.3967,104.3967,103.7017,104.2822,36812.0
2019-09-25 10:00:00,127.48,127.83,127.45,127.83,32584.0,104.2332,104.5193,104.2086,104.5193,32584.0
2019-09-25 10:30:00,127.86,127.93,127.68,127.71,23053.0,104.5439,104.6011,104.3967,104.4212,23053.0
2019-09-25 11:00:00,127.72,127.75,127.01,127.03,19152.0,104.4294,104.4539,103.8489,103.8652,19152.0
2019-09-25 11:30:00,126.98,127.4,126.98,127.3,58949.0,103.8243,104.1678,103.8243,104.086,58949.0
2019-09-25 12:00:00,127.27,127.35,127.17,127.23,45382.0,104.0615,104.1269,103.9797,104.0288,45382.0
2019-09-25 12:30:00,127.23,127.74,127.22,127.66,121293.0,104.0288,104.4458,104.0206,104.3803,121293.0
2019-09-25 13:00:00,127.66,127.81,127.45,127.6,56871.0,104.3803,104.503,104.2086,104.3313,56871.0
2019-09-25 13:30:00,127.56,127.66,127.44,127.54,29830.0,104.2986,104.3803,104.2005,104.2822,29830.0
2019-09-25 14:00:00,127.53,127.94,127.51,127.73,39250.0,104.2741,104.6093,104.2577,104.4376,39250.0
2019-09-25 14:30:00,127.73,127.85,127.68,127.84,26028.0,104.4376,104.5357,104.3967,104.5275,26028.0
2019-09-25 15:00:00,127.81,128.03,127.7,128.02,43225.0,104.503,104.6829,104.4131,104.6747,43225.0
2019-09-25 15:30:00,127.98,128.01,127.61,127.68,254260.0,104.642,104.6665,104.3395,104.3967,254260.0
2019-09-26 09:30:00,128.1,128.74,127.78,128.14,44398.0,104.7401,105.2634,104.4785,104.7728,44398.0
2019-09-26 10:00:00,128.0,128.71,127.96,128.54,31865.0,104.6583,105.2389,104.6256,105.0999,31865.0
2019-09-26 10:30:00,128.56,128.72,128.48,128.64,29717.0,105.1162,105.247,105.0508,105.1816,29717.0
2019-09-26 11:00:00,128.59,128.6,128.28,128.32,16057.0,105.1408,105.1489,104.8873,104.92,16057.0
2019-09-26 11:30:00,128.34,128.4,127.98,128.05,12895.0,104.9363,104.9854,104.642,104.6992,12895.0
2019-09-26 12:00:00,128.02,128.58,128.01,128.51,20329.0,104.6747,105.1326,104.6665,105.0753,20329.0
2019-09-26 12:30:00,128.53,128.6,128.3,128.39,28729.0,105.0917,105.1489,104.9036,104.9772,28729.0
2019-09-26 13:00:00,128.39,128.48,127.88,128.08,43863.0,104.9772,105.0508,104.5602,104.7238,43863.0
2019-09-26 13:30:00,128.13,128.68,128.13,128.53,86712.0,104.7646,105.2143,104.7646,105.0917,86712.0
2019-09-26 14:00:00,128.57,129.05,128.49,128.49,32593.0,105.1244,105.5169,105.059,105.059,32593.0
2019-09-26 14:30:00,128.49,128.6,128.42,128.47,15852.0,105.059,105.1489,105.0018,105.0426,15852.0
2019-09-26 15:00:00,128.48,128.66,128.47,128.61,26118.0,105.0508,105.198,105.0426,105.1571,26118.0
2019-09-26 15:30:00,128.59,128.66,128.37,128.63,141230.0,105.1408,105.198,104.9609,105.1735,141230.0
2019-09-27 09:30:00,128.72,129.08,128.25,128.63,17683.0,105.247,105.5414,104.8628,105.1735,17683.0
2019-09-27 10:00:00,128.56,129.23,128.54,129.2,30418.0,105.1162,105.664,105.0999,105.6395,30418.0
2019-09-27 10:30:00,129.19,129.5,129.0,129.31,45256.0,105.6313,105.8848,105.476,105.7295,45256.0
2019-09-27 11:00:00,129.3,129.38,129.1,129.2,20901.0,105.7213,105.7867,105.5578,105.6395,20901.0
2019-09-27 11:30:00,129.2,129.36,128.87,128.98,41110.0,105.6395,105.7703,105.3697,105.4596,41110.0
2019-09-27 12:00:00,128.97,129.02,128.74,128.8,30795.0,105.4515,105.4923,105.2634,105.3125,30795.0
2019-09-27 12:30:00,128.79,128.8,128.27,128.38,17012.0,105.3043,105.3125,104.8791,104.969,17012.0
2019-09-27 13:00:00,128.38,128.99,128.29,128.69,42793.0,104.969,105.4678,104.8955,105.2225,42793.0
2019-09-27 13:30:00,128.7,128.8,128.57,128.74,22256.0,105.2307,105.3125,105.1244,105.2634,22256.0
2019-09-27 14:00:00,128.75,128.78,128.55,128.66,40596.0,105.2716,105.2961,105.108,105.198,40596.0
2019-09-27 14:30:00,128.66,128.81,128.38,128.49,76289.0,105.198,105.3206,104.969,105.059,76289.0
2019-09-27 15:00:00,128.48,128.59,128.37,128.49,55228.0,105.0508,105.1408,104.9609,105.059,55228.0
2019-09-27 15:30:00,128.49,128.93,128.45,128.89,276531.0,105.059,105.4188,105.0263,105.386,276531.0
2019-09-30 09:30:00,128.87,129.85,128.65,129.59,36434.0,105.3697,106.171,105.1898,105.9584,36434.0
2019-09-30 10:00:00,129.6,129.68,128.55,128.87,27258.0,105.9666,106.032,105.108,105.3697,27258.0
2019-09-30 10:30:00,128.88,129.39,128.82,129.39,21761.0,105.3779,105.7949,105.3288,105.7949,21761.0
2019-09-30 11:00:00,129.53,129.59,129.26,129.46,19114.0,105.9093,105.9584,105.6886,105.8521,19114.0
2019-09-30 11:30:00,129.47,129.54,129.21,129.47,21292.0,105.8603,105.9175,105.6477,105.8603,21292.0
2019-09-30 12:00:00,129.5,129.66,129.5,129.62,28742.0,105.8848,106.0156,105.8848,105.9829,28742.0
2019-09-30 12:30:00,129.61,129.88,129.54,129.87,21198.0,105.9747,106.1955,105.9175,106.1873,21198.0
2019-09-30 13:00:00,129.88,129.89,129.72,129.8,21234.0,106.1955,106.2037,106.0647,106.1301,21234.0
2019-09-30 13:30:00,129.8,129.88,129.65,129.74,19850.0,106.1301,106.1955,106.0075,106.081,19850.0
2019-09-30 14:00:00,129.71,130.08,129.64,130.07,32721.0,106.0565,106.359,105.9993,106.3509,32721.0
2019-09-30 14:30:00,130.09,130.1,129.78,129.81,44272.0,106.3672,106.3754,106.1137,106.1383,44272.0
2019-09-30 15:00:00,129.83,129.95,129.71,129.75,32057.0,106.1546,106.2527,106.0565,106.0892,32057.0
2019-09-30 15:30:00,129.74,130.09,129.6,129.82,171170.0,106.081,106.3672,105.9666,106.1465,171170.0
2019-10-01 09:30:00,129.61,129.8,128.86,129.1,72752.0,105.9747,106.1301,105.3615,105.5578,72752.0
2019-10-01 10:00:00,129.03,129.6,129.0,129.59,63185.0,105.5005,105.9666,105.476,105.9584,63185.0
2019-10-01 10:30:00,129.7,129.86,129.57,129.62,35253.0,106.0483,106.1792,105.942,105.9829,35253.0
2019-10-01 11:00:00,129.6,129.8,129.58,129.75,55267.0,105.9666,106.1301,105.9502,106.0892,55267.0
2019-10-01 11:30:00,129.68,129.77,128.88,128.88,24929.0,106.032,106.1056,105.3779,105.3779,24929.0
2019-10-01 12:00:00,128.88,129.06,128.53,129.05,37394.0,105.3779,105.525,105.0917,105.5169,37394.0
2019-10-01 12:30:00,129.08,129.12,129.0,129.09,19267.0,105.5414,105.5741,105.476,105.5496,19267.0
2019-10-01 13:00:00,129.01,129.01,128.56,128.76,22906.0,105.4842,105.4842,105.1162,105.2798,22906.0
2019-10-01 13:30:00,128.8,128.93,128.61,128.74,20716.0,105.3125,105.4188,105.1571,105.2634,20716.0
2019-10-01 14:00:00,128.83,128.95,128.7,128.87,19916.0,105.337,105.4351,105.2307,105.3697,19916.0
2019-10-01 14:30:00,128.87,129.14,128.87,129.04,19513.0,105.3697,105.5905,105.3697,105.5087,19513.0
2019-10-01 15:00:00,129.04,129.13,129.0,129.1,45636.0,105.5087,105.5823,105.476,105.5578,45636.0
2019-10-01 15:30:00,129.11,129.21,128.99,129.04,130932.0,105.5659,105.6477,105.4678,105.5087,130932.0
2019-10-02 09:30:00,129.39,129.87,128.31,128.55,50065.0,105.7949,106.1873,104.9118,105.108,50065.0
2019-10-02 10:00:00,128.53,129.14,128.24,129.04,83014.0,105.0917,105.5905,104.8546,105.5087,83014.0
2019-10-02 10:30:00,129.08,129.19,128.94,129.01,80204.0,105.5414,105.6313,105.4269,105.4842,80204.0
2019-10-02 11:00:00,129.0,129.13,129.0,129.12,71947.0,105.476,105.5823,105.476,105.5741,71947.0
2019-10-02 11:30:00,129.1,129.12,128.6,128.7,96712.0,105.5578,105.5741,105.1489,105.2307,96712.0
2019-10-02 12:00:00,128.72,128.72,127.5,127.64,44467.0,105.247,105.247,104.2495,104.364,44467.0
2019-10-02 12:30:00,127.62,127.93,126.76,126.78,65646.0,104.3476,104.6011,103.6445,103.6608,65646.0
2019-10-02 13:00:00,126.8,127.07,126.16,127.04,104092.0,103.6772,103.8979,103.1539,103.8734,104092.0
2019-10-02 13:30:00,127.04,127.31,127.0,127.31,74528.0,103.8734,104.0942,103.8407,104.0942,74528.0
2019-10-02 14:00:00,127.26,127.59,127.0,127.51,78123.0,104.0533,104.3231,103.8407,104.2577,78123.0
2019-10-02 14:30:00,127.51,127.51,127.1,127.37,29128.0,104.2577,104.2577,103.9225,104.1432,29128.0
2019-10-02 15:00:00,127.4,127.68,127.25,127.42,38929.0,104.1678,104.3967,104.0451,104.1841,38929.0
2019-10-02 15:30:00,127.38,127.68,127.09,127.67,125879.0,104.1514,104.3967,103.9143,104.3885,125879.0
2019-10-03 09:30:00,127.82,129.16,127.82,129.01,28880.0,104.5112,105.6068,104.5112,105.4842,28880.0
2019-10-03 10:00:00,129.01,129.83,128.2,129.73,158790.0,105.4842,106.1546,104.8219,106.0729,158790.0
2019-10-03 10:30:00,129.73,130.67,128.83,129.16,124263.0,106.0729,106.8415,105.337,105.6068,124263.0
2019-10-03 11:00:00,129.1,129.28,128.6,128.89,154928.0,105.5578,105.7049,105.1489,105.386,154928.0
2019-10-03 11:30:00,128.81,129.2,128.47,129.02,89217.0,105.3206,105.6395,105.0426,105.4923,89217.0
2019-10-03 12:00:00,129.05,129.71,129.0,129.66,80947.0,105.5169,106.0565,105.476,106.0156,80947.0
2019-10-03 12:30:00,129.69,129.97,129.58,129.92,29882.0,106.0402,106.2691,105.9502,106.2282,29882.0
2019-10-03 13:00:00,129.91,129.92,129.6,129.69,52101.0,106.22,106.2282,105.9666,106.0402,52101.0
2019-10-03 13:30:00,129.7,129.74,129.45,129.66,26244.0,106.0483,106.081,105.8439,106.0156,26244.0
2019-10-03 14:00:00,129.67,129.79,129.42,129.5,25537.0,106.0238,106.1219,105.8194,105.8848,25537.0
2019-10-03 14:30:00,129.5,129.57,129.42,129.49,20720.0,105.8848,105.942,105.8194,105.8766,20720.0
2019-10-03 15:00:00,129.45,129.53,129.29,129.41,40005.0,105.8439,105.9093,105.7131,105.8112,40005.0
2019-10-03 15:30:00,129.4,129.73,129.26,129.71,178219.0,105.803,106.0729,105.6886,106.0565,178219.0
2019-10-04 09:30:00,129.89,130.16,129.25,129.41,64553.0,106.2037,106.4245,105.6804,105.8112,64553.0
2019-10-04 10:00:00,129.41,129.66,129.34,129.44,50820.0,105.8112,106.0156,105.754,105.8358,50820.0
2019-10-04 10:30:00,129.46,129.76,129.33,129.7,39610.0,105.8521,106.0974,105.7458,106.0483,39610.0
2019-10-04 11:00:00,129.66,130.0,129.66,129.97,78209.0,106.0156,106.2936,106.0156,106.2691,78209.0
2019-10-04 11:30:00,129.99,130.32,129.88,130.19,15220.0,106.2855,106.5553,106.1955,106.449,15220.0
2019-10-04 12:00:00,130.19,130.21,129.8,129.97,29966.0,106.449,106.4653,106.1301,106.2691,29966.0
2019-10-04 12:30:00,129.9,130.26,129.89,130.14,19682.0,106.2119,106.5062,106.2037,106.4081,19682.0
2019-10-04 13:00:00,130.1,130.17,129.73,130.06,46466.0,106.3754,106.4326,106.0729,106.3427,46466.0
2019-10-04 13:30:00,130.12,130.14,129.84,129.99,30006.0,106.3917,106.4081,106.1628,106.2855,30006.0
2019-10-04 14:00:00,129.98,130.31,129.94,130.24,34633.0,106.2773,106.5471,106.2446,106.4899,34633.0
2019-10-04 14:30:00,130.24,130.37,130.11,130.18,37310.0,106.4899,106.5962,106.3836,106.4408,37310.0
2019-10-04 15:00:00,130.19,130.21,129.87,129.99,27414.0,106.449,106.4653,106.1873,106.2855,27414.0
2019-10-04 15:30:00,130.01,130.3,129.89,130.25,189113.0,106.3018,106.5389,106.2037,106.498,189113.0
2019-10-07 09:30:00,129.67,130.08,128.48,128.65,67590.0,106.0238,106.359,105.0508,105.1898,67590.0
2019-10-07 10:00:00,128.65,128.73,127.88,128.31,64835.0,105.1898,105.2552,104.5602,104.9118,64835.0
2019-10-07 10:30:00,128.32,129.04,128.31,128.58,95161.0,104.92,105.5087,104.9118,105.1326,95161.0
2019-10-07 11:00:00,128.55,128.59,128.08,128.44,61341.0,105.108,105.1408,104.7238,105.0181,61341.0
2019-10-07 11:30:00,128.46,128.71,128.22,128.62,28110.0,105.0345,105.2389,104.8382,105.1653,28110.0
2019-10-07 12:00:00,128.63,129.02,128.56,128.73,39521.0,105.1735,105.4923,105.1162,105.2552,39521.0
2019-10-07 12:30:00,128.7,128.79,128.58,128.63,17441.0,105.2307,105.3043,105.1326,105.1735,17441.0
2019-10-07 13:00:00,128.61,128.69,128.23,128.25,30607.0,105.1571,105.2225,104.8464,104.8628,30607.0
2019-10-07 13:30:00,128.23,128.63,128.16,128.51,35094.0,104.8464,105.1735,104.7892,105.0753,35094.0
2019-10-07 14:00:00,128.5,128.53,127.97,128.08,34383.0,105.0672,105.0917,104.6338,104.7238,34383.0
2019-10-07 14:30:00,128.06,128.24,127.95,128.19,63901.0,104.7074,104.8546,104.6175,104.8137,63901.0
2019-10-07 15:00:00,128.12,128.42,128.07,128.17,39834.0,104.7565,105.0018,104.7156,104.7973,39834.0
2019-10-07 15:30:00,128.18,128.53,127.95,128.21,248870.0,104.8055,105.0917,104.6175,104.83,248870.0
2019-10-08 09:30:00,128.56,129.28,127.65,127.95,27004.0,105.1162,105.7049,104.3722,104.6175,27004.0
2019-10-08 10:00:00,127.93,128.34,127.63,128.32,188912.0,104.6011,104.9363,104.3558,104.92,188912.0
2019-10-08 10:30:00,128.32,128.82,128.29,128.71,19531.0,104.92,105.3288,104.8955,105.2389,19531.0
2019-10-08 11:00:00,128.72,128.95,128.45,128.45,16850.0,105.247,105.4351,105.0263,105.0263,16850.0
2019-10-08 11:30:00,128.45,129.1,128.23,129.02,24567.0,105.0263,105.5578,104.8464,105.4923,24567.0
2019-10-08 12:00:00,129.07,129.24,128.97,129.17,27404.0,105.5332,105.6722,105.4515,105.615,27404.0
2019-10-08 12:30:00,129.16,129.33,128.98,129.25,48515.0,105.6068,105.7458,105.4596,105.6804,48515.0
2019-10-08 13:00:00,129.25,129.51,129.18,129.49,60628.0,105.6804,105.893,105.6232,105.8766,60628.0
2019-10-08 13:30:00,129.5,129.77,129.46,129.58,45792.0,105.8848,106.1056,105.8521,105.9502,45792.0
2019-10-08 14:00:00,129.56,129.72,129.41,129.61,32557.0,105.9339,106.0647,105.8112,105.9747,32557.0
2019-10-08 14:30:00,129.61,130.32,129.61,129.8,80277.0,105.9747,106.5553,105.9747,106.1301,80277.0
2019-10-08 15:00:00,129.85,130.0,129.4,129.5,46371.0,106.171,106.2936,105.803,105.8848,46371.0
2019-10-08 15:30:00,129.47,129.57,128.69,129.0,184115.0,105.8603,105.942,105.2225,105.476,184115.0
2019-10-09 09:30:00,129.6,130.12,129.36,129.72,25533.0,105.9666,106.3917,105.7703,106.0647,25533.0
2019-10-09 10:00:00,129.82,130.1,129.58,130.1,13355.0,106.1465,106.3754,105.9502,106.3754,13355.0
2019-10-09 10:30:00,130.23,130.58,130.18,130.21,44121.0,106.4817,106.7679,106.4408,106.4653,44121.0
2019-10-09 11:00:00,130.18,130.43,129.88,130.31,58153.0,106.4408,106.6452,106.1955,106.5471,58153.0
2019-10-09 11:30:00,130.34,130.52,130.33,130.41,47173.0,106.5716,106.7188,106.5635,106.6289,47173.0
2019-10-09 12:00:00,130.42,130.59,130.2,130.53,53722.0,106.637,106.776,106.4572,106.727,53722.0
2019-10-09 12:30:00,130.56,130.81,130.52,130.78,36897.0,106.7515,106.9559,106.7188,106.9314,36897.0
2019-10-09 13:00:00,130.79,130.98,130.72,130.91,64445.0,106.9396,107.0949,106.8823,107.0377,64445.0
2019-10-09 13:30:00,130.89,131.15,130.86,130.88,32674.0,107.0213,107.2339,106.9968,107.0132,32674.0
2019-10-09 14:00:00,130.82,130.82,130.51,130.53,24838.0,106.9641,106.9641,106.7106,106.727,24838.0
2019-10-09 14:30:00,130.53,130.9,130.53,130.89,42957.0,106.727,107.0295,106.727,107.0213,42957.0
2019-10-09 15:00:00,130.91,131.03,130.84,130.91,62394.0,107.0377,107.1358,106.9805,107.0377,62394.0
2019-10-09 15:30:00,130.92,131.02,130.37,130.65,186290.0,107.0459,107.1276,106.5962,106.8251,186290.0
2019-10-10 09:30:00,130.2,130.33,129.4,129.79,30948.0,106.4572,106.5635,105.803,106.1219,30948.0
2019-10-10 10:00:00,129.81,130.09,129.34,129.41,69005.0,106.1383,106.3672,105.754,105.8112,69005.0
2019-10-10 10:30:00,129.41,130.18,129.39,130.17,21101.0,105.8112,106.4408,105.7949,106.4326,21101.0
2019-10-10 11:00:00,130.14,130.4,130.07,130.35,18917.0,106.4081,106.6207,106.3509,106.5798,18917.0
2019-10-10 11:30:00,130.39,130.51,130.03,130.05,16148.0,106.6125,106.7106,106.3182,106.3345,16148.0
2019-10-10 12:00:00,130.09,130.09,129.86,130.0,19334.0,106.3672,106.3672,106.1792,106.2936,19334.0
2019-10-10 12:30:00,129.96,130.15,129.84,130.11,45856.0,106.2609,106.4163,106.1628,106.3836,45856.0
2019-10-10 13:00:00,130.11,130.33,130.05,130.23,13518.0,106.3836,106.5635,106.3345,106.4817,13518.0
2019-10-10 13:30:00,130.2,130.49,130.16,130.39,28856.0,106.4572,106.6943,106.4245,106.6125,28856.0
2019-10-10 14:00:00,130.38,130.42,129.82,130.14,44707.0,106.6043,106.637,106.1465,106.4081,44707.0
2019-10-10 14:30:00,130.14,130.33,130.1,130.28,70321.0,106.4081,106.5635,106.3754,106.5226,70321.0
2019-10-10 15:00:00,130.29,130.43,130.23,130.34,37478.0,106.5307,106.6452,106.4817,106.5716,37478.0
2019-10-10 15:30:00,130.36,130.77,130.36,130.64,133746.0,106.588,106.9232,106.588,106.8169,133746.0
2019-10-11 09:30:00,131.0,131.0,130.09,130.8,25537.0,107.1113,107.1113,106.3672,106.9477,25537.0
2019-10-11 10:00:00,130.82,131.1,130.64,130.76,29129.0,106.9641,107.193,106.8169,106.915,29129.0
2019-10-11 10:30:00,130.73,130.86,130.35,130.36,39075.0,106.8905,106.9968,106.5798,106.588,39075.0
2019-10-11 11:00:00,130.39,130.9,130.36,130.45,46346.0,106.6125,107.0295,106.588,106.6616,46346.0
2019-10-11 11:30:00,130.48,130.83,130.47,130.83,42691.0,106.6861,106.9723,106.6779,106.9723,42691.0
2019-10-11 12:00:00,130.82,130.85,129.91,129.91,55016.0,106.9641,106.9886,106.22,106.22,55016.0
2019-10-11 12:30:00,129.91,130.12,129.63,129.7,23408.0,106.22,106.3917,105.9911,106.0483,23408.0
2019-10-11 13:00:00,129.75,129.87,129.25,129.56,44215.0,106.0892,106.1873,105.6804,105.9339,44215.0
2019-10-11 13:30:00,129.56,129.76,129.41,129.44,36792.0,105.9339,106.0974,105.8112,105.8358,36792.0
2019-10-11 14:00:00,129.43,129.68,129.27,129.65,31635.0,105.8276,106.032,105.6968,106.0075,31635.0
2019-10-11 14:30:00,129.65,129.77,129.5,129.64,31751.0,106.0075,106.1056,105.8848,105.9993,31751.0
2019-10-11 15:00:00,129.64,129.97,129.61,129.82,44475.0,105.9993,106.2691,105.9747,106.1465,44475.0
2019-10-11 15:30:00,129.84,130.04,129.23,129.3,98990.0,106.1628,106.3263,105.664,105.7213,98990.0
2019-10-14 09:30:00,129.69,130.13,129.39,130.09,25639.0,106.0402,106.3999,105.7949,106.3672,25639.0
2019-10-14 10:00:00,130.07,130.35,130.04,130.24,19438.0,106.3509,106.5798,106.3263,106.4899,19438.0
2019-10-14 10:30:00,130.37,130.66,130.14,130.17,34583.0,106.5962,106.8333,106.4081,106.4326,34583.0
2019-10-14 11:00:00,130.18,130.33,130.0,130.16,35265.0,106.4408,106.5635,106.2936,106.4245,35265.0
2019-10-14 11:30:00,130.18,130.45,130.03,130.14,37737.0,106.4408,106.6616,106.3182,106.4081,37737.0
2019-10-14 12:00:00,130.2,130.35,130.1,130.15,18446.0,106.4572,106.5798,106.3754,106.4163,18446.0
2019-10-14 12:30:00,130.18,130.4,130.16,130.28,18268.0,106.4408,106.6207,106.4245,106.5226,18268.0
2019-10-14 13:00:00,130.24,130.36,129.94,130.07,15028.0,106.4899,106.588,106.2446,106.3509,15028.0
2019-10-14 13:30:00,130.06,130.2,129.93,130.12,21016.0,106.3427,106.4572,106.2364,106.3917,21016.0
2019-10-14 14:00:00,130.14,130.16,129.95,130.05,25468.0,106.4081,106.4245,106.2527,106.3345,25468.0
2019-10-14 14:30:00,130.05,130.08,129.92,129.99,16755.0,106.3345,106.359,106.2282,106.2855,16755.0
2019-10-14 15:00:00,129.97,130.09,129.88,130.04,29695.0,106.2691,106.3672,106.1955,106.3263,29695.0
2019-10-14 15:30:00,130.03,130.03,129.69,129.85,154188.0,106.3182,106.3182,106.0402,106.171,154188.0
2019-10-15 09:30:00,129.99,130.2,129.34,129.47,44149.0,106.2855,106.4572,105.754,105.8603,44149.0
2019-10-15 10:00:00,129.45,129.65,129.33,129.55,26141.0,105.8439,106.0075,105.7458,105.9257,26141.0
2019-10-15 10:30:00,129.52,129.62,129.0,129.54,25166.0,105.9012,105.9829,105.476,105.9175,25166.0
2019-10-15 11:00:00,129.51,129.58,129.03,129.28,33280.0,105.893,105.9502,105.5005,105.7049,33280.0
2019-10-15 11:30:00,129.2,129.56,129.13,129.53,17564.0,105.6395,105.9339,105.5823,105.9093,17564.0
2019-10-15 12:00:00,129.56,129.72,129.55,129.64,7168.0,105.9339,106.0647,105.9257,105.9993,7168.0
2019-10-15 12:30:00,129.62,129.72,129.46,129.54,17673.0,105.9829,106.0647,105.8521,105.9175,17673.0
2019-10-15 13:00:00,129.56,129.62,129.11,129.18,22077.0,105.9339,105.9829,105.5659,105.6232,22077.0
2019-10-15 13:30:00,129.19,129.24,128.97,128.98,18198.0,105.6313,105.6722,105.4515,105.4596,18198.0
2019-10-15 14:00:00,129.01,129.44,128.87,129.43,58812.0,105.4842,105.8358,105.3697,105.8276,58812.0
2019-10-15 14:30:00,129.43,129.43,129.16,129.25,15257.0,105.8276,105.8276,105.6068,105.6804,15257.0
2019-10-15 15:00:00,129.24,129.48,129.18,129.48,32770.0,105.6722,105.8685,105.6232,105.8685,32770.0
2019-10-15 15:30:00,129.48,129.86,129.44,129.76,102594.0,105.8685,106.1792,105.8358,106.0974,102594.0
2019-10-16 09:30:00,129.83,129.83,128.59,129.02,23982.0,106.1546,106.1546,105.1408,105.4923,23982.0
2019-10-16 10:00:00,129.09,129.48,128.86,128.86,18734.0,105.5496,105.8685,105.3615,105.3615,18734.0
2019-10-16 10:30:00,128.96,129.2,128.79,129.11,20629.0,105.4433,105.6395,105.3043,105.5659,20629.0
2019-10-16 11:00:00,129.1,129.55,129.1,129.47,52369.0,105.5578,105.9257,105.5578,105.8603,52369.0
2019-10-16 11:30:00,129.47,129.59,129.16,129.29,57873.0,105.8603,105.9584,105.6068,105.7131,57873.0
2019-10-16 12:00:00,129.31,129.71,129.29,129.68,36535.0,105.7295,106.0565,105.7131,106.032,36535.0
2019-10-16 12:30:00,129.71,129.8,129.66,129.74,15704.0,106.0565,106.1301,106.0156,106.081,15704.0
2019-10-16 13:00:00,129.76,129.81,129.61,129.81,15589.0,106.0974,106.1383,105.9747,106.1383,15589.0
2019-10-16 13:30:00,129.82,130.0,129.76,129.8,11432.0,106.1465,106.2936,106.0974,106.1301,11432.0
2019-10-16 14:00:00,129.78,129.87,129.7,129.7,14704.0,106.1137,106.1873,106.0483,106.0483,14704.0
2019-10-16 14:30:00,129.7,130.08,129.7,130.03,16255.0,106.0483,106.359,106.0483,106.3182,16255.0
2019-10-16 15:00:00,130.05,130.19,129.98,130.12,29727.0,106.3345,106.449,106.2773,106.3917,29727.0
2019-10-16 15:30:00,130.13,130.62,130.13,130.6,68164.0,106.3999,106.8006,106.3999,106.7842,68164.0
2019-10-17 09:30:00,130.57,131.94,130.49,131.89,33703.0,106.7597,107.8799,106.6943,107.839,33703.0
2019-10-17 10:00:00,131.89,132.0,131.47,131.8,33693.0,107.839,107.9289,107.4956,107.7654,33693.0
2019-10-17 10:30:00,131.81,132.24,131.61,131.67,34806.0,107.7736,108.1252,107.61,107.6591,34806.0
2019-10-17 11:00:00,131.71,132.12,131.57,132.0,32229.0,107.6918,108.027,107.5773,107.9289,32229.0
2019-10-17 11:30:00,132.02,132.32,132.0,132.22,30514.0,107.9453,108.1906,107.9289,108.1088,30514.0
2019-10-17 12:00:00,132.23,132.23,131.98,132.2,24818.0,108.117,108.117,107.9126,108.0924,24818.0
2019-10-17 12:30:00,132.22,132.22,131.92,131.97,23028.0,108.1088,108.1088,107.8635,107.9044,23028.0
2019-10-17 13:00:00,131.98,132.04,131.83,131.98,19714.0,107.9126,107.9616,107.7899,107.9126,19714.0
2019-10-17 13:30:00,132.0,132.0,131.69,131.72,22293.0,107.9289,107.9289,107.6754,107.7,22293.0
2019-10-17 14:00:00,131.72,132.04,131.62,131.96,22735.0,107.7,107.9616,107.6182,107.8962,22735.0
2019-10-17 14:30:00,131.97,132.19,131.95,132.09,47078.0,107.9044,108.0843,107.888,108.0025,47078.0
2019-10-17 15:00:00,132.16,132.23,131.93,131.93,83677.0,108.0597,108.117,107.8717,107.8717,83677.0
2019-10-17 15:30:00,131.91,132.04,131.6,131.8,181247.0,107.8553,107.9616,107.6019,107.7654,181247.0
2019-10-18 09:30:00,131.77,132.34,130.74,131.05,105847.0,107.7409,108.2069,106.8987,107.1522,105847.0
2019-10-18 10:00:00,131.01,131.54,130.89,131.48,20915.0,107.1195,107.5528,107.0213,107.5037,20915.0
2019-10-18 10:30:00,131.39,131.87,131.39,131.8,31740.0,107.4302,107.8226,107.4302,107.7654,31740.0
2019-10-18 11:00:00,131.76,132.03,131.69,131.96,32913.0,107.7327,107.9534,107.6754,107.8962,32913.0
2019-10-18 11:30:00,131.99,132.18,131.66,131.86,22363.0,107.9207,108.0761,107.6509,107.8144,22363.0
2019-10-18 12:00:00,131.82,131.89,131.65,131.86,27445.0,107.7817,107.839,107.6427,107.8144,27445.0
2019-10-18 12:30:00,131.85,132.02,131.73,131.91,16850.0,107.8063,107.9453,107.7082,107.8553,16850.0
2019-10-18 13:00:00,131.93,132.38,131.9,132.32,23251.0,107.8717,108.2396,107.8472,108.1906,23251.0
2019-10-18 13:30:00,132.27,132.67,132.19,132.65,25573.0,108.1497,108.4767,108.0843,108.4604,25573.0
2019-10-18 14:00:00,132.65,132.87,132.56,132.86,18857.0,108.4604,108.6403,108.3868,108.6321,18857.0
2019-10-18 14:30:00,132.86,132.99,132.78,132.94,17947.0,108.6321,108.7384,108.5667,108.6975,17947.0
2019-10-18 15:00:00,132.92,133.02,132.84,132.98,27755.0,108.6811,108.7629,108.6157,108.7302,27755.0
2019-10-18 15:30:00,132.97,133.08,132.92,133.0,118644.0,108.722,108.812,108.6811,108.7466,118644.0
2019-10-21 09:30:00,132.89,133.07,132.39,132.53,19824.0,108.6566,108.8038,108.2478,108.3623,19824.0
2019-10-21 10:00:00,132.67,133.7,132.67,133.65,42737.0,108.4767,109.3189,108.4767,109.278,42737.0
2019-10-21 10:30:00,133.66,133.7,133.22,133.25,20797.0,109.2862,109.3189,108.9264,108.951,20797.0
2019-10-21 11:00:00,133.27,133.59,133.2,133.52,26748.0,108.9673,109.229,108.9101,109.1717,26748.0
2019-10-21 11:30:00,133.55,133.57,133.16,133.19,34281.0,109.1963,109.2126,108.8774,108.9019,34281.0
2019-10-21 12:00:00,133.16,133.22,132.95,133.0,37627.0,108.8774,108.9264,108.7057,108.7466,37627.0
2019-10-21 12:30:00,132.98,133.3,132.89,133.22,21245.0,108.7302,108.9919,108.6566,108.9264,21245.0
2019-10-21 13:00:00,133.21,133.68,133.21,133.63,42408.0,108.9183,109.3026,108.9183,109.2617,42408.0
2019-10-21 13:30:00,133.59,133.72,133.53,133.61,35461.0,109.229,109.3353,109.1799,109.2453,35461.0
2019-10-21 14:00:00,133.61,134.07,133.56,134.02,46039.0,109.2453,109.6214,109.2044,109.5806,46039.0
2019-10-21 14:30:00,134.02,134.06,133.63,134.0,66603.0,109.5806,109.6133,109.2617,109.5642,66603.0
2019-10-21 15:00:00,134.0,134.16,133.95,134.07,43744.0,109.5642,109.695,109.5233,109.6214,43744.0
2019-10-21 15:30:00,134.08,134.41,134.03,134.33,102450.0,109.6296,109.8994,109.5887,109.834,102450.0
2019-10-22 09:30:00,134.54,134.93,133.88,134.84,34313.0,110.0057,110.3246,109.4661,110.251,34313.0
2019-10-22 10:00:00,134.83,135.11,134.58,134.96,48187.0,110.2428,110.4718,110.0384,110.3491,48187.0
2019-10-22 10:30:00,135.01,135.11,134.49,134.49,31228.0,110.39,110.4718,109.9648,109.9648,31228.0
2019-10-22 11:00:00,134.5,134.89,134.47,134.83,37965.0,109.973,110.2919,109.9485,110.2428,37965.0
2019-10-22 11:30:00,134.84,134.84,134.24,134.35,40425.0,110.251,110.251,109.7604,109.8504,40425.0
2019-10-22 12:00:00,134.4,134.52,134.23,134.48,18754.0,109.8913,109.9894,109.7523,109.9567,18754.0
2019-10-22 12:30:00,134.45,134.59,134.36,134.53,40909.0,109.9321,110.0466,109.8586,109.9976,40909.0
2019-10-22 13:00:00,134.55,135.02,134.52,134.96,48862.0,110.0139,110.3982,109.9894,110.3491,48862.0
2019-10-22 13:30:00,134.97,135.0,134.78,134.83,41503.0,110.3573,110.3818,110.202,110.2428,41503.0
2019-10-22 14:00:00,134.81,134.89,134.6,134.72,35875.0,110.2265,110.2919,110.0548,110.1529,35875.0
2019-10-22 14:30:00,134.7,134.83,134.58,134.61,28411.0,110.1366,110.2428,110.0384,110.063,28411.0
2019-10-22 15:00:00,134.62,134.78,134.56,134.74,35694.0,110.0711,110.202,110.0221,110.1693,35694.0
2019-10-22 15:30:00,134.76,134.87,134.47,134.77,128621.0,110.1856,110.2756,109.9485,110.1938,128621.0
2019-10-23 09:30:00,135.22,135.46,134.21,135.45,52829.0,110.5617,110.758,109.7359,110.7498,52829.0
2019-10-23 10:00:00,135.46,135.85,135.44,135.77,55294.0,110.758,111.0768,110.7416,111.0114,55294.0
2019-10-23 10:30:00,135.85,136.22,135.61,136.09,27202.0,111.0768,111.3794,110.8806,111.2731,27202.0
2019-10-23 11:00:00,136.08,136.32,136.01,136.07,56720.0,111.2649,111.4611,111.2077,111.2567,56720.0
2019-10-23 11:30:00,136.07,136.08,135.86,136.0,29696.0,111.2567,111.2649,111.085,111.1995,29696.0
2019-10-23 12:00:00,136.02,136.16,135.77,135.78,62023.0,111.2158,111.3303,111.0114,111.0196,62023.0
2019-10-23 12:30:00,135.78,135.88,135.18,135.21,46199.0,111.0196,111.1014,110.529,110.5536,46199.0
2019-10-23 13:00:00,135.17,135.31,134.9,135.3,19834.0,110.5208,110.6353,110.3001,110.6271,19834.0
2019-10-23 13:30:00,135.32,135.41,135.21,135.31,42116.0,110.6435,110.7171,110.5536,110.6353,42116.0
2019-10-23 14:00:00,135.29,135.36,135.21,135.21,34718.0,110.619,110.6762,110.5536,110.5536,34718.0
2019-10-23 14:30:00,135.23,135.46,135.22,135.45,32863.0,110.5699,110.758,110.5617,110.7498,32863.0
2019-10-23 15:00:00,135.46,135.63,135.4,135.48,36268.0,110.758,110.897,110.7089,110.7743,36268.0
2019-10-23 15:30:00,135.5,135.83,135.5,135.78,138087.0,110.7907,111.0605,110.7907,111.0196,138087.0
2019-10-24 09:30:00,136.01,136.01,134.72,134.72,31152.0,111.2077,111.2077,110.1529,110.1529,31152.0
2019-10-24 10:00:00,134.71,135.07,134.49,135.07,25680.0,110.1447,110.4391,109.9648,110.4391,25680.0
2019-10-24 10:30:00,134.93,135.04,134.52,135.0,16672.0,110.3246,110.4146,109.9894,110.3818,16672.0
2019-10-24 11:00:00,135.04,135.21,134.92,135.17,17517.0,110.4146,110.5536,110.3164,110.5208,17517.0
2019-10-24 11:30:00,135.23,135.23,134.64,134.84,27897.0,110.5699,110.5699,110.0875,110.251,27897.0
2019-10-24 12:00:00,134.82,134.86,134.34,134.38,13205.0,110.2347,110.2674,109.8422,109.8749,13205.0
2019-10-24 12:30:00,134.37,134.37,134.18,134.28,18374.0,109.8667,109.8667,109.7114,109.7931,18374.0
2019-10-24 13:00:00,134.28,134.37,134.17,134.3,15601.0,109.7931,109.8667,109.7032,109.8095,15601.0
2019-10-24 13:30:00,134.31,134.37,133.94,134.06,15609.0,109.8177,109.8667,109.5151,109.6133,15609.0
2019-10-24 14:00:00,134.09,134.33,134.09,134.32,17509.0,109.6378,109.834,109.6378,109.8258,17509.0
2019-10-24 14:30:00,134.32,134.65,134.32,134.59,17165.0,109.8258,110.0957,109.8258,110.0466,17165.0
2019-10-24 15:00:00,134.57,134.74,134.49,134.59,28165.0,110.0303,110.1693,109.9648,110.0466,28165.0
2019-10-24 15:30:00,134.6,134.62,134.19,134.3,104947.0,110.0548,110.0711,109.7196,109.8095,104947.0
2019-10-25 09:30:00,134.19,134.19,132.72,133.67,51730.0,109.7196,109.7196,108.5176,109.2944,51730.0
2019-10-25 10:00:00,133.51,133.64,132.97,133.13,41637.0,109.1636,109.2699,108.722,108.8529,41637.0
2019-10-25 10:30:00,133.11,133.55,133.11,133.48,38350.0,108.8365,109.1963,108.8365,109.139,38350.0
2019-10-25 11:00:00,133.41,133.74,133.26,133.55,34179.0,109.0818,109.3516,108.9591,109.1963,34179.0
2019-10-25 11:30:00,133.52,133.57,132.89,132.93,24081.0,109.1717,109.2126,108.6566,108.6893,24081.0
2019-10-25 12:00:00,132.93,133.22,132.69,132.78,55997.0,108.6893,108.9264,108.4931,108.5667,55997.0
2019-10-25 12:30:00,132.78,132.85,132.57,132.64,36338.0,108.5667,108.6239,108.395,108.4522,36338.0
2019-10-25 13:00:00,132.64,132.74,132.54,132.64,18435.0,108.4522,108.534,108.3704,108.4522,18435.0
2019-10-25 13:30:00,132.65,133.04,132.65,132.88,18974.0,108.4604,108.7793,108.4604,108.6484,18974.0
2019-10-25 14:00:00,132.91,133.03,132.84,132.95,17192.0,108.673,108.7711,108.6157,108.7057,17192.0
2019-10-25 14:30:00,132.95,133.07,132.86,133.04,25720.0,108.7057,108.8038,108.6321,108.7793,25720.0
2019-10-25 15:00:00,133.03,133.03,132.73,132.81,31194.0,108.7711,108.7711,108.5258,108.5912,31194.0
2019-10-25 15:30:00,132.82,133.1,132.74,132.88,114424.0,108.5994,108.8283,108.534,108.6484,114424.0
2019-10-28 09:30:00,132.94,132.94,132.01,132.01,39179.0,108.6975,108.6975,107.9371,107.9371,39179.0
2019-10-28 10:00:00,132.05,132.71,131.88,132.47,42157.0,107.9698,108.5094,107.8308,108.3132,42157.0
2019-10-28 10:30:00,132.41,132.65,132.35,132.42,41320.0,108.2642,108.4604,108.2151,108.2723,41320.0
2019-10-28 11:00:00,132.42,132.43,132.05,132.25,42919.0,108.2723,108.2805,107.9698,108.1333,42919.0
2019-10-28 11:30:00,132.22,132.55,132.03,132.19,37583.0,108.1088,108.3786,107.9534,108.0843,37583.0
2019-10-28 12:00:00,132.15,132.3,131.94,131.95,31453.0,108.0516,108.1742,107.8799,107.888,31453.0
2019-10-28 12:30:00,131.91,132.14,131.73,132.09,24815.0,107.8553,108.0434,107.7082,108.0025,24815.0
2019-10-28 13:00:00,132.07,132.35,132.02,132.29,19948.0,107.9862,108.2151,107.9453,108.166,19948.0
2019-10-28 13:30:00,132.27,132.29,132.15,132.24,26248.0,108.1497,108.166,108.0516,108.1252,26248.0
2019-10-28 14:00:00,132.28,132.39,131.89,131.9,37821.0,108.1579,108.2478,107.839,107.8472,37821.0
2019-10-28 14:30:00,131.9,132.15,131.89,132.13,51166.0,107.8472,108.0516,107.839,108.0352,51166.0
2019-10-28 15:00:00,132.14,132.24,131.96,132.04,62794.0,108.0434,108.1252,107.8962,107.9616,62794.0
2019-10-28 15:30:00,132.05,132.37,132.05,132.25,119218.0,107.9698,108.2314,107.9698,108.1333,119218.0
2019-10-29 09:30:00,132.42,133.69,132.11,133.47,57125.0,108.2723,109.3107,108.0189,109.1309,57125.0
2019-10-29 10:00:00,133.56,133.75,133.11,133.37,47271.0,109.2044,109.3598,108.8365,109.0491,47271.0
2019-10-29 10:30:00,133.35,133.35,132.84,133.0,36425.0,109.0327,109.0327,108.6157,108.7466,36425.0
2019-10-29 11:00:00,133.06,133.88,133.06,133.74,52898.0,108.7956,109.4661,108.7956,109.3516,52898.0
2019-10-29 11:30:00,133.78,133.85,133.5,133.66,32438.0,109.3843,109.4416,109.1554,109.2862,32438.0
2019-10-29 12:00:00,133.64,133.82,133.42,133.56,162195.0,109.2699,109.417,109.09,109.2044,162195.0
2019-10-29 12:30:00,133.6,133.98,133.44,133.97,139097.0,109.2371,109.5479,109.1063,109.5397,139097.0
2019-10-29 13:00:00,133.99,134.25,133.86,134.19,24227.0,109.556,109.7686,109.4497,109.7196,24227.0
2019-10-29 13:30:00,134.18,134.21,133.83,133.96,42145.0,109.7114,109.7359,109.4252,109.5315,42145.0
2019-10-29 14:00:00,133.99,133.99,133.42,133.56,33010.0,109.556,109.556,109.09,109.2044,33010.0
2019-10-29 14:30:00,133.56,133.77,133.33,133.46,39435.0,109.2044,109.3761,109.0164,109.1227,39435.0
2019-10-29 15:00:00,133.48,133.79,133.36,133.54,43687.0,109.139,109.3925,109.0409,109.1881,43687.0
2019-10-29 15:30:00,133.55,133.55,126.51,130.24,1549115.0,109.1963,109.1963,103.4401,106.4899,1549115.0
2019-10-30 09:30:00,129.04,130.13,124.5,124.5,1426804.0,105.5087,106.3999,101.7966,101.7966,1426804.0
2019-10-30 10:00:00,124.25,126.73,123.25,126.64,924559.0,101.5922,103.6199,100.7745,103.5463,924559.0
2019-10-30 10:30:00,126.64,127.56,126.37,127.22,594230.0,103.5463,104.2986,103.3256,104.0206,594230.0
2019-10-30 11:00:00,127.31,127.86,126.68,127.02,230684.0,104.0942,104.5439,103.5791,103.8571,230684.0
2019-10-30 11:30:00,126.94,127.38,126.8,127.27,191824.0,103.7916,104.1514,103.6772,104.0615,191824.0
2019-10-30 12:00:00,127.27,127.57,126.81,127.32,146952.0,104.0615,104.3068,103.6853,104.1023,146952.0
2019-10-30 12:30:00,127.3,127.44,126.41,126.53,147327.0,104.086,104.2005,103.3583,103.4564,147327.0
2019-10-30 13:00:00,126.53,127.17,126.5,127.03,126621.0,103.4564,103.9797,103.4319,103.8652,126621.0
2019-10-30 13:30:00,127.08,127.59,126.68,127.44,321699.0,103.9061,104.3231,103.5791,104.2005,321699.0
2019-10-30 14:00:00,127.31,127.97,126.95,127.88,482700.0,104.0942,104.6338,103.7998,104.5602,482700.0
2019-10-30 14:30:00,127.84,128.29,127.2,127.86,267329.0,104.5275,104.8955,104.0042,104.5439,267329.0
2019-10-30 15:00:00,127.86,128.39,127.8,128.26,252685.0,104.5439,104.9772,104.4948,104.8709,252685.0
2019-10-30 15:30:00,128.24,129.42,128.13,129.41,686970.0,104.8546,105.8194,104.7646,105.8112,686970.0
2019-10-31 09:30:00,129.2,129.2,127.11,127.59,147372.0,105.6395,105.6395,103.9306,104.3231,147372.0
2019-10-31 10:00:00,127.56,128.37,127.43,127.5,208861.0,104.2986,104.9609,104.1923,104.2495,208861.0
2019-10-31 10:30:00,127.46,127.74,127.29,127.57,107286.0,104.2168,104.4458,104.0778,104.3068,107286.0
2019-10-31 11:00:00,127.57,127.91,126.87,126.92,91443.0,104.3068,104.5848,103.7344,103.7753,91443.0
2019-10-31 11:30:00,126.92,127.23,126.56,126.93,73386.0,103.7753,104.0288,103.4809,103.7835,73386.0
2019-10-31 12:00:00,126.92,126.99,126.43,126.67,53766.0,103.7753,103.8325,103.3746,103.5709,53766.0
2019-10-31 12:30:00,126.64,126.89,126.5,126.74,38143.0,103.5463,103.7508,103.4319,103.6281,38143.0
2019-10-31 13:00:00,126.73,126.86,126.48,126.61,69884.0,103.6199,103.7262,103.4155,103.5218,69884.0
2019-10-31 13:30:00,126.61,127.36,126.59,127.16,76981.0,103.5218,104.1351,103.5055,103.9715,76981.0
2019-10-31 14:00:00,127.13,127.28,126.94,127.14,54236.0,103.947,104.0696,103.7916,103.9552,54236.0
2019-10-31 14:30:00,127.11,127.15,126.55,126.82,56065.0,103.9306,103.9633,103.4728,103.6935,56065.0
2019-10-31 15:00:00,126.82,127.06,126.51,126.51,151342.0,103.6935,103.8898,103.4401,103.4401,151342.0
2019-10-31 15:30:00,126.52,127.07,126.48,127.05,347462.0,103.4482,103.8979,103.4155,103.8816,347462.0
2019-11-01 09:30:00,127.4,127.77,127.02,127.51,67171.0,104.1678,104.4703,103.8571,104.2577,67171.0
2019-11-01 10:00:00,127.53,127.61,126.55,126.61,84555.0,104.2741,104.3395,103.4728,103.5218,84555.0
2019-11-01 10:30:00,126.57,126.66,126.22,126.53,69562.0,103.4891,103.5627,103.2029,103.4564,69562.0
2019-11-01 11:00:00,126.53,126.53,125.9,126.12,84430.0,103.4564,103.4564,102.9413,103.1212,84430.0
2019-11-01 11:30:00,126.1,126.21,125.92,126.18,41751.0,103.1048,103.1948,102.9576,103.1702,41751.0
2019-11-01 12:00:00,126.16,126.17,125.85,126.02,47635.0,103.1539,103.1621,102.9004,103.0394,47635.0
2019-11-01 12:30:00,126.0,126.05,125.77,125.89,34557.0,103.0231,103.0639,102.835,102.9331,34557.0
2019-11-01 13:00:00,125.9,125.94,125.5,125.61,55842.0,102.9413,102.974,102.6142,102.7042,55842.0
2019-11-01 13:30:00,125.61,126.11,125.47,126.03,65481.0,102.7042,103.113,102.5897,103.0476,65481.0
2019-11-01 14:00:00,126.03,126.49,126.01,126.09,48291.0,103.0476,103.4237,103.0312,103.0966,48291.0
2019-11-01 14:30:00,126.1,126.45,125.95,126.29,47400.0,103.1048,103.391,102.9822,103.2602,47400.0
2019-11-01 15:00:00,126.32,126.55,126.06,126.24,49125.0,103.2847,103.4728,103.0721,103.2193,49125.0
2019-11-01 15:30:00,126.25,126.75,126.14,126.74,248366.0,103.2275,103.6363,103.1375,103.6281,248366.0
2019-11-04 09:30:00,126.76,126.92,125.02,125.58,77772.0,103.6445,103.7753,102.2218,102.6796,77772.0
2019-11-04 10:00:00,125.54,125.98,125.27,125.38,100991.0,102.6469,103.0067,102.4262,102.5161,100991.0
2019-11-04 10:30:00,125.38,125.5,124.96,125.11,86296.0,102.5161,102.6142,102.1727,102.2954,86296.0
2019-11-04 11:00:00,125.11,125.26,124.99,125.01,67558.0,102.2954,102.418,102.1972,102.2136,67558.0
2019-11-04 11:30:00,125.0,125.11,124.52,124.63,86941.0,102.2054,102.2954,101.8129,101.9029,86941.0
2019-11-04 12:00:00,124.61,124.81,124.49,124.62,43131.0,101.8865,102.0501,101.7884,101.8947,43131.0
2019-11-04 12:30:00,124.64,124.65,124.11,124.2,50512.0,101.9111,101.9192,101.4777,101.5513,50512.0
2019-11-04 13:00:00,124.2,124.83,124.15,124.62,84848.0,101.5513,102.0664,101.5104,101.8947,84848.0
2019-11-04 13:30:00,124.61,124.62,124.17,124.18,40819.0,101.8865,101.8947,101.5268,101.5349,40819.0
2019-11-04 14:00:00,124.18,124.27,124.07,124.19,54076.0,101.5349,101.6085,101.445,101.5431,54076.0
2019-11-04 14:30:00,124.21,124.39,124.13,124.31,69699.0,101.5595,101.7067,101.4941,101.6412,69699.0
2019-11-04 15:00:00,124.32,124.4,124.04,124.1,76534.0,101.6494,101.7148,101.4205,101.4695,76534.0
2019-11-04 15:30:00,124.12,124.14,123.8,124.07,220098.0,101.4859,101.5022,101.2242,101.445,220098.0
2019-11-05 09:30:00,123.72,123.72,122.33,123.51,103180.0,101.1588,101.1588,100.0223,100.9871,103180.0
2019-11-05 10:00:00,123.57,123.57,122.92,123.33,65829.0,101.0362,101.0362,100.5047,100.8399,65829.0
2019-11-05 10:30:00,123.33,123.47,122.63,122.64,44631.0,100.8399,100.9544,100.2676,100.2758,44631.0
2019-11-05 11:00:00,122.65,122.68,122.26,122.37,51755.0,100.284,100.3085,99.9651,100.055,51755.0
2019-11-05 11:30:00,122.37,122.78,122.3,122.66,43049.0,100.055,100.3902,99.9978,100.2921,43049.0
2019-11-05 12:00:00,122.68,122.76,122.37,122.57,48798.0,100.3085,100.3739,100.055,100.2185,48798.0
2019-11-05 12:30:00,122.55,122.71,122.34,122.46,34043.0,100.2022,100.333,100.0305,100.1286,34043.0
2019-11-05 13:00:00,122.48,122.53,122.2,122.38,47185.0,100.145,100.1858,99.916,100.0632,47185.0
2019-11-05 13:30:00,122.39,123.17,122.39,122.96,64153.0,100.0714,100.7091,100.0714,100.5374,64153.0
2019-11-05 14:00:00,122.95,123.52,122.93,123.51,43045.0,100.5292,100.9953,100.5129,100.9871,43045.0
2019-11-05 14:30:00,123.5,123.95,123.38,123.78,38488.0,100.9789,101.3469,100.8808,101.2079,38488.0
2019-11-05 15:00:00,123.76,124.0,123.43,123.43,67363.0,101.1915,101.3878,100.9217,100.9217,67363.0
2019-11-05 15:30:00,123.46,123.61,123.13,123.33,212872.0,100.9462,101.0689,100.6764,100.8399,212872.0
2019-11-06 09:30:00,123.72,124.33,122.91,122.92,51919.0,101.1588,101.6576,100.4965,100.5047,51919.0
2019-11-06 10:00:00,122.96,123.38,122.67,122.96,60163.0,100.5374,100.8808,100.3003,100.5374,60163.0
2019-11-06 10:30:00,122.95,123.2,122.73,122.88,50415.0,100.5292,100.7337,100.3494,100.472,50415.0
2019-11-06 11:00:00,122.86,123.13,122.68,122.94,87565.0,100.4557,100.6764,100.3085,100.5211,87565.0
2019-11-06 11:30:00,122.95,123.07,122.79,122.79,38465.0,100.5292,100.6274,100.3984,100.3984,38465.0
2019-11-06 12:00:00,122.78,122.82,122.62,122.79,40056.0,100.3902,100.423,100.2594,100.3984,40056.0
2019-11-06 12:30:00,122.8,123.09,122.67,123.09,26165.0,100.4066,100.6437,100.3003,100.6437,26165.0
2019-11-06 13:00:00,123.1,123.46,123.04,123.39,27550.0,100.6519,100.9462,100.6028,100.889,27550.0
2019-11-06 13:30:00,123.38,123.48,123.2,123.4,70251.0,100.8808,100.9626,100.7337,100.8972,70251.0
2019-11-06 14:00:00,123.35,123.41,122.8,122.91,82620.0,100.8563,100.9054,100.4066,100.4965,82620.0
2019-11-06 14:30:00,122.93,123.02,122.79,122.97,110365.0,100.5129,100.5865,100.3984,100.5456,110365.0
2019-11-06 15:00:00,122.98,123.11,122.88,123.02,76307.0,100.5538,100.6601,100.472,100.5865,76307.0
2019-11-06 15:30:00,123.0,123.01,122.25,122.71,287285.0,100.5701,100.5783,99.9569,100.333,287285.0
2019-11-07 09:30:00,122.34,122.69,121.43,121.48,475417.0,100.0305,100.3167,99.2864,99.3273,475417.0
2019-11-07 10:00:00,121.48,121.75,121.01,121.01,130086.0,99.3273,99.5481,98.943,98.943,130086.0
2019-11-07 10:30:00,121.04,121.59,120.84,121.16,62975.0,98.9675,99.4173,98.804,99.0657,62975.0
2019-11-07 11:00:00,121.18,121.27,120.34,120.58,88800.0,99.082,99.1556,98.3952,98.5914,88800.0
2019-11-07 11:30:00,120.55,120.55,120.09,120.48,48384.0,98.5669,98.5669,98.1908,98.5097,48384.0
2019-11-07 12:00:00,120.51,120.51,119.4,119.48,75621.0,98.5342,98.5342,97.6266,97.692,75621.0
2019-11-07 12:30:00,119.45,119.45,119.07,119.29,88468.0,97.6675,97.6675,97.3568,97.5367,88468.0
2019-11-07 13:00:00,119.28,119.35,118.85,119.09,85996.0,97.5285,97.5857,97.1769,97.3731,85996.0
2019-11-07 13:30:00,119.05,119.31,119.04,119.15,70233.0,97.3404,97.553,97.3323,97.4222,70233.0
2019-11-07 14:00:00,119.12,119.44,119.07,119.27,101214.0,97.3977,97.6593,97.3568,97.5203,101214.0
2019-11-07 14:30:00,119.27,119.46,119.02,119.04,132748.0,97.5203,97.6757,97.3159,97.3323,132748.0
2019-11-07 15:00:00,119.06,119.14,118.63,118.82,135437.0,97.3486,97.414,96.997,97.1524,135437.0
2019-11-07 15:30:00,118.81,118.86,118.02,118.45,324530.0,97.1442,97.1851,96.4983,96.8499,324530.0
2019-11-08 09:30:00,117.05,118.42,116.88,117.79,183837.0,95.7051,96.8253,95.5662,96.3102,183837.0
2019-11-08 10:00:00,117.73,118.19,117.33,117.9,146627.0,96.2611,96.6373,95.9341,96.4001,146627.0
2019-11-08 10:30:00,117.97,118.43,117.79,117.89,116022.0,96.4574,96.8335,96.3102,96.392,116022.0
2019-11-08 11:00:00,117.9,117.9,116.84,116.96,179703.0,96.4001,96.4001,95.5334,95.6316,179703.0
2019-11-08 11:30:00,116.97,117.47,116.82,116.87,202675.0,95.6397,96.0486,95.5171,95.558,202675.0
2019-11-08 12:00:00,116.87,116.96,116.41,116.6,99318.0,95.558,95.6316,95.1819,95.3372,99318.0
2019-11-08 12:30:00,116.62,116.81,116.3,116.57,81291.0,95.3536,95.5089,95.0919,95.3127,81291.0
2019-11-08 13:00:00,116.56,116.81,116.4,116.62,100077.0,95.3045,95.5089,95.1737,95.3536,100077.0
2019-11-08 13:30:00,116.63,116.95,116.44,116.78,85083.0,95.3617,95.6234,95.2064,95.4844,85083.0
2019-11-08 14:00:00,116.79,116.83,116.43,116.48,85310.0,95.4926,95.5253,95.1982,95.2391,85310.0
2019-11-08 14:30:00,116.48,116.48,116.18,116.26,83431.0,95.2391,95.2391,94.9938,95.0592,83431.0
2019-11-08 15:00:00,116.24,116.47,116.22,116.25,102522.0,95.0429,95.2309,95.0265,95.051,102522.0
2019-11-08 15:30:00,116.25,116.56,116.24,116.56,379246.0,95.051,95.3045,95.0429,95.3045,379246.0
2019-11-11 09:30:00,116.56,117.52,116.24,116.82,71820.0,95.3045,96.0894,95.0429,95.5171,71820.0
2019-11-11 10:00:00,116.83,117.11,116.46,116.77,146793.0,95.5253,95.7542,95.2227,95.4762,146793.0
2019-11-11 10:30:00,116.76,116.91,116.4,116.65,80239.0,95.468,95.5907,95.1737,95.3781,80239.0
2019-11-11 11:00:00,116.66,117.08,116.62,116.9,121847.0,95.3863,95.7297,95.3536,95.5825,121847.0
2019-11-11 11:30:00,116.87,117.23,116.76,116.92,131303.0,95.558,95.8523,95.468,95.5989,131303.0
2019-11-11 12:00:00,116.93,116.98,116.56,116.66,69220.0,95.607,95.6479,95.3045,95.3863,69220.0
2019-11-11 12:30:00,116.68,116.71,116.46,116.61,50696.0,95.4026,95.4272,95.2227,95.3454,50696.0
2019-11-11 13:00:00,116.59,116.79,116.52,116.76,43274.0,95.329,95.4926,95.2718,95.468,43274.0
2019-11-11 13:30:00,116.75,116.8,116.67,116.69,61639.0,95.4599,95.5007,95.3944,95.4108,61639.0
2019-11-11 14:00:00,116.68,116.9,116.59,116.77,92679.0,95.4026,95.5825,95.329,95.4762,92679.0
2019-11-11 14:30:00,116.75,116.8,116.4,116.44,113569.0,95.4599,95.5007,95.1737,95.2064,113569.0
2019-11-11 15:00:00,116.45,116.92,116.41,116.84,169326.0,95.2146,95.5989,95.1819,95.5334,169326.0
2019-11-11 15:30:00,116.84,116.95,116.51,116.64,223762.0,95.5334,95.6234,95.2636,95.3699,223762.0
2019-11-12 09:30:00,116.81,118.42,116.64,118.25,285772.0,95.5089,96.8253,95.3699,96.6863,285772.0
2019-11-12 10:00:00,118.27,118.27,117.4,117.53,158015.0,96.7027,96.7027,95.9913,96.0976,158015.0
2019-11-12 10:30:00,117.53,117.6,117.19,117.48,56190.0,96.0976,96.1549,95.8196,96.0567,56190.0
2019-11-12 11:00:00,117.44,117.51,116.77,116.81,88527.0,96.024,96.0813,95.4762,95.5089,88527.0
2019-11-12 11:30:00,116.83,116.86,116.19,116.22,82803.0,95.5253,95.5498,95.002,95.0265,82803.0
2019-11-12 12:00:00,116.21,116.42,116.06,116.23,265129.0,95.0183,95.19,94.8957,95.0347,265129.0
2019-11-12 12:30:00,116.25,116.38,116.01,116.17,112467.0,95.051,95.1573,94.8548,94.9856,112467.0
2019-11-12 13:00:00,116.15,116.41,116.01,116.09,139973.0,94.9693,95.1819,94.8548,94.9202,139973.0
2019-11-12 13:30:00,116.1,117.03,116.08,116.9,250071.0,94.9284,95.6888,94.912,95.5825,250071.0
2019-11-12 14:00:00,116.92,117.25,116.46,117.23,248676.0,95.5989,95.8687,95.2227,95.8523,248676.0
2019-11-12 14:30:00,117.23,117.23,116.72,116.86,131915.0,95.8523,95.8523,95.4353,95.5498,131915.0
2019-11-12 15:00:00,116.83,117.0,116.53,116.59,118324.0,95.5253,95.6643,95.28,95.329,118324.0
2019-11-12 15:30:00,116.61,116.69,116.06,116.14,304787.0,95.3454,95.4108,94.8957,94.9611,304787.0
2019-11-13 09:30:00,116.52,116.7,115.78,116.22,64167.0,95.2718,95.419,94.6667,95.0265,64167.0
2019-11-13 10:00:00,116.21,116.25,115.75,115.99,96780.0,95.0183,95.051,94.6422,94.8384,96780.0
2019-11-13 10:30:00,116.02,116.56,115.96,116.46,193247.0,94.863,95.3045,94.8139,95.2227,193247.0
2019-11-13 11:00:00,116.49,116.6,116.34,116.48,94540.0,95.2473,95.3372,95.1246,95.2391,94540.0
2019-11-13 11:30:00,116.47,116.6,116.27,116.56,132136.0,95.2309,95.3372,95.0674,95.3045,132136.0
2019-11-13 12:00:00,116.56,116.79,116.32,116.74,174704.0,95.3045,95.4926,95.1083,95.4517,174704.0
2019-11-13 12:30:00,116.7,116.74,116.41,116.45,103778.0,95.419,95.4517,95.1819,95.2146,103778.0
2019-11-13 13:00:00,116.46,116.7,116.41,116.7,41580.0,95.2227,95.419,95.1819,95.419,41580.0
2019-11-13 13:30:00,116.7,116.77,116.31,116.5,74840.0,95.419,95.4762,95.1001,95.2554,74840.0
2019-11-13 14:00:00,116.5,116.82,116.38,116.63,107960.0,95.2554,95.5171,95.1573,95.3617,107960.0
2019-11-13 14:30:00,116.64,116.69,116.49,116.59,39631.0,95.3699,95.4108,95.2473,95.329,39631.0
2019-11-13 15:00:00,116.6,116.63,116.36,116.4,53253.0,95.3372,95.3617,95.141,95.1737,53253.0
2019-11-13 15:30:00,116.39,116.48,116.13,116.14,184025.0,95.1655,95.2391,94.9529,94.9611,184025.0
2019-11-14 09:30:00,116.29,116.78,115.95,116.74,73908.0,95.0837,95.4844,94.8057,95.4517,73908.0
2019-11-14 10:00:00,116.79,117.1,116.63,117.04,137201.0,95.4926,95.746,95.3617,95.697,137201.0
2019-11-14 10:30:00,117.06,117.09,116.49,116.77,86228.0,95.7133,95.7379,95.2473,95.4762,86228.0
2019-11-14 11:00:00,116.78,117.07,116.78,116.9,67330.0,95.4844,95.7215,95.4844,95.5825,67330.0
2019-11-14 11:30:00,116.88,116.9,116.6,116.65,20654.0,95.5662,95.5825,95.3372,95.3781,20654.0
2019-11-14 12:00:00,116.66,116.8,116.58,116.7,25625.0,95.3863,95.5007,95.3209,95.419,25625.0
2019-11-14 12:30:00,116.71,116.9,116.66,116.83,29974.0,95.4272,95.5825,95.3863,95.5253,29974.0
2019-11-14 13:00:00,116.82,116.91,116.55,116.58,103982.0,95.5171,95.5907,95.2963,95.3209,103982.0
2019-11-14 13:30:00,116.55,116.92,116.54,116.77,92265.0,95.2963,95.5989,95.2882,95.4762,92265.0
2019-11-14 14:00:00,116.75,117.0,116.75,116.82,149270.0,95.4599,95.6643,95.4599,95.5171,149270.0
2019-11-14 14:30:00,116.82,117.01,116.78,116.91,118913.0,95.5171,95.6724,95.4844,95.5907,118913.0
2019-11-14 15:00:00,116.91,116.97,116.8,116.89,88821.0,95.5907,95.6397,95.5007,95.5743,88821.0
2019-11-14 15:30:00,116.89,117.22,116.71,117.11,174121.0,95.5743,95.8441,95.4272,95.7542,174121.0
2019-11-15 09:30:00,117.61,117.61,117.03,117.37,180030.0,96.163,96.163,95.6888,95.9668,180030.0
2019-11-15 10:00:00,117.35,118.16,117.35,117.7,110302.0,95.9504,96.6127,95.9504,96.2366,110302.0
2019-11-15 10:30:00,117.76,117.93,117.66,117.92,41800.0,96.2857,96.4247,96.2039,96.4165,41800.0
2019-11-15 11:00:00,117.93,118.07,117.76,117.89,52210.0,96.4247,96.5391,96.2857,96.392,52210.0
2019-11-15 11:30:00,117.85,117.88,117.6,117.62,42578.0,96.3593,96.3838,96.1549,96.1712,42578.0
2019-11-15 12:00:00,117.62,117.82,117.38,117.42,41500.0,96.1712,96.3347,95.975,96.0077,41500.0
2019-11-15 12:30:00,117.34,117.5,117.18,117.37,65820.0,95.9423,96.0731,95.8114,95.9668,65820.0
2019-11-15 13:00:00,117.36,117.75,117.28,117.63,64448.0,95.9586,96.2775,95.8932,96.1794,64448.0
2019-11-15 13:30:00,117.63,117.63,117.33,117.62,49510.0,96.1794,96.1794,95.9341,96.1712,49510.0
2019-11-15 14:00:00,117.62,117.67,117.54,117.63,39463.0,96.1712,96.2121,96.1058,96.1794,39463.0
2019-11-15 14:30:00,117.61,118.04,117.59,117.97,71321.0,96.163,96.5146,96.1467,96.4574,71321.0
2019-11-15 15:00:00,117.98,118.2,117.96,118.11,67260.0,96.4656,96.6454,96.4492,96.5719,67260.0
2019-11-15 15:30:00,118.13,118.92,118.09,118.86,249960.0,96.5882,97.2341,96.5555,97.1851,249960.0
2019-11-18 09:30:00,118.98,119.81,118.98,119.64,54387.0,97.2832,97.9618,97.2832,97.8228,54387.0
2019-11-18 10:00:00,119.63,120.38,119.61,120.28,57863.0,97.8147,98.4279,97.7983,98.3461,57863.0
2019-11-18 10:30:00,120.32,120.62,120.05,120.61,44459.0,98.3788,98.6241,98.1581,98.616,44459.0
2019-11-18 11:00:00,120.55,120.59,120.23,120.45,45943.0,98.5669,98.5996,98.3053,98.4851,45943.0
2019-11-18 11:30:00,120.45,120.48,120.19,120.39,32751.0,98.4851,98.5097,98.2725,98.4361,32751.0
2019-11-18 12:00:00,120.41,120.6,120.18,120.35,29497.0,98.4524,98.6078,98.2644,98.4034,29497.0
2019-11-18 12:30:00,120.35,120.56,120.29,120.36,35550.0,98.4034,98.5751,98.3543,98.4115,35550.0
2019-11-18 13:00:00,120.37,120.64,120.35,120.39,30810.0,98.4197,98.6405,98.4034,98.4361,30810.0
2019-11-18 13:30:00,120.44,120.67,120.35,120.57,41883.0,98.477,98.665,98.4034,98.5833,41883.0
2019-11-18 14:00:00,120.58,120.62,120.39,120.45,102379.0,98.5914,98.6241,98.4361,98.4851,102379.0
2019-11-18 14:30:00,120.45,120.54,120.37,120.42,38793.0,98.4851,98.5587,98.4197,98.4606,38793.0
2019-11-18 15:00:00,120.39,120.55,120.39,120.48,104654.0,98.4361,98.5669,98.4361,98.5097,104654.0
2019-11-18 15:30:00,120.48,120.63,120.29,120.49,280514.0,98.5097,98.6323,98.3543,98.5178,280514.0
2019-11-19 09:30:00,121.09,121.09,120.2,120.34,74224.0,99.0084,99.0084,98.2807,98.3952,74224.0
2019-11-19 10:00:00,120.34,120.93,120.33,120.89,33134.0,98.3952,98.8776,98.387,98.8449,33134.0
2019-11-19 10:30:00,120.89,121.18,120.83,121.12,65439.0,98.8449,99.082,98.7958,99.033,65439.0
2019-11-19 11:00:00,121.1,121.24,120.95,121.03,38255.0,99.0166,99.1311,98.894,98.9594,38255.0
2019-11-19 11:30:00,121.03,121.09,120.86,120.89,30500.0,98.9594,99.0084,98.8204,98.8449,30500.0
2019-11-19 12:00:00,120.91,121.28,120.89,121.1,37935.0,98.8613,99.1638,98.8449,99.0166,37935.0
2019-11-19 12:30:00,121.13,121.38,121.1,121.37,41366.0,99.0411,99.2455,99.0166,99.2374,41366.0
2019-11-19 13:00:00,121.37,121.4,121.26,121.31,37636.0,99.2374,99.2619,99.1474,99.1883,37636.0
2019-11-19 13:30:00,121.31,121.41,121.28,121.28,47753.0,99.1883,99.2701,99.1638,99.1638,47753.0
2019-11-19 14:00:00,121.27,121.7,121.27,121.7,97815.0,99.1556,99.5072,99.1556,99.5072,97815.0
2019-11-19 14:30:00,121.68,121.93,121.6,121.9,52814.0,99.4908,99.6952,99.4254,99.6707,52814.0
2019-11-19 15:00:00,121.87,122.09,121.8,122.01,107355.0,99.6462,99.8261,99.589,99.7607,107355.0
2019-11-19 15:30:00,122.01,122.1,121.84,121.99,273727.0,99.7607,99.8342,99.6217,99.7443,273727.0
2019-11-20 09:30:00,121.95,122.2,121.72,121.83,49579.0,99.7116,99.916,99.5235,99.6135,49579.0
2019-11-20 10:00:00,121.9,122.16,121.72,122.07,44597.0,99.6707,99.8833,99.5235,99.8097,44597.0
2019-11-20 10:30:00,122.04,122.09,121.45,121.48,91676.0,99.7852,99.8261,99.3028,99.3273,91676.0
2019-11-20 11:00:00,121.47,121.47,120.75,121.02,78482.0,99.3191,99.3191,98.7304,98.9512,78482.0
2019-11-20 11:30:00,121.01,121.15,120.95,121.0,106257.0,98.943,99.0575,98.894,98.9348,106257.0
2019-11-20 12:00:00,121.0,121.04,120.57,120.64,104526.0,98.9348,98.9675,98.5833,98.6405,104526.0
2019-11-20 12:30:00,120.61,120.65,120.29,120.49,63469.0,98.616,98.6487,98.3543,98.5178,63469.0
2019-11-20 13:00:00,120.53,120.82,120.46,120.61,131469.0,98.5505,98.7877,98.4933,98.616,131469.0
2019-11-20 13:30:00,120.58,120.73,120.44,120.67,41839.0,98.5914,98.7141,98.477,98.665,41839.0
2019-11-20 14:00:00,120.67,121.49,120.67,121.26,81624.0,98.665,99.3355,98.665,99.1474,81624.0
2019-11-20 14:30:00,121.26,121.58,121.23,121.39,100363.0,99.1474,99.4091,99.1229,99.2537,100363.0
2019-11-20 15:00:00,121.39,121.45,121.1,121.13,58169.0,99.2537,99.3028,99.0166,99.0411,58169.0
2019-11-20 15:30:00,121.1,121.49,121.05,121.34,175553.0,99.0166,99.3355,98.9757,99.2128,175553.0
2019-11-21 09:30:00,120.8,121.05,119.16,119.17,32497.0,98.7713,98.9757,97.4304,97.4386,32497.0
2019-11-21 10:00:00,119.18,119.93,118.87,119.79,47414.0,97.4467,98.06,97.1933,97.9455,47414.0
2019-11-21 10:30:00,119.78,120.19,119.62,119.89,29408.0,97.9373,98.2725,97.8065,98.0273,29408.0
2019-11-21 11:00:00,119.94,120.46,119.82,119.87,28698.0,98.0681,98.4933,97.97,98.0109,28698.0
2019-11-21 11:30:00,119.84,120.1,119.51,119.56,42550.0,97.9864,98.199,97.7166,97.7574,42550.0
2019-11-21 12:00:00,119.52,119.99,119.42,119.99,77474.0,97.7247,98.109,97.643,98.109,77474.0
2019-11-21 12:30:00,120.0,120.15,119.35,119.54,122646.0,98.1172,98.2398,97.5857,97.7411,122646.0
2019-11-21 13:00:00,119.53,119.63,119.17,119.17,58697.0,97.7329,97.8147,97.4386,97.4386,58697.0
2019-11-21 13:30:00,119.2,119.75,119.19,119.48,49744.0,97.4631,97.9128,97.4549,97.692,49744.0
2019-11-21 14:00:00,119.46,119.58,119.3,119.51,39211.0,97.6757,97.7738,97.5448,97.7166,39211.0
2019-11-21 14:30:00,119.5,119.85,119.48,119.7,75911.0,97.7084,97.9946,97.692,97.8719,75911.0
2019-11-21 15:00:00,119.72,119.78,119.62,119.68,24286.0,97.8883,97.9373,97.8065,97.8556,24286.0
2019-11-21 15:30:00,119.66,119.97,119.66,119.83,240296.0,97.8392,98.0927,97.8392,97.9782,240296.0
2019-11-22 09:30:00,120.07,120.34,119.11,119.27,49323.0,98.1744,98.3952,97.3895,97.5203,49323.0
2019-11-22 10:00:00,119.32,119.74,119.11,119.28,283430.0,97.5612,97.9046,97.3895,97.5285,283430.0
2019-11-22 10:30:00,119.28,119.54,119.06,119.38,128622.0,97.5285,97.7411,97.3486,97.6103,128622.0
2019-11-22 11:00:00,119.4,119.44,119.14,119.44,64336.0,97.6266,97.6593,97.414,97.6593,64336.0
2019-11-22 11:30:00,119.44,119.95,119.37,119.9,86170.0,97.6593,98.0763,97.6021,98.0354,86170.0
2019-11-22 12:00:00,119.9,119.91,119.64,119.85,34095.0,98.0354,98.0436,97.8228,97.9946,34095.0
2019-11-22 12:30:00,119.86,119.87,119.62,119.65,18536.0,98.0027,98.0109,97.8065,97.831,18536.0
2019-11-22 13:00:00,119.65,119.65,119.13,119.13,75650.0,97.831,97.831,97.4058,97.4058,75650.0
2019-11-22 13:30:00,119.12,119.42,119.04,119.42,140785.0,97.3977,97.643,97.3323,97.643,140785.0
2019-11-22 14:00:00,119.44,119.73,119.36,119.7,79814.0,97.6593,97.8964,97.5939,97.8719,79814.0
2019-11-22 14:30:00,119.68,120.06,119.61,120.03,73309.0,97.8556,98.1663,97.7983,98.1417,73309.0
2019-11-22 15:00:00,120.05,120.29,119.87,120.13,97532.0,98.1581,98.3543,98.0109,98.2235,97532.0
2019-11-22 15:30:00,120.11,120.17,119.58,119.6,218895.0,98.2071,98.2562,97.7738,97.7901,218895.0
2019-11-25 09:30:00,120.33,120.96,120.09,120.86,108940.0,98.387,98.9021,98.1908,98.8204,108940.0
2019-11-25 10:00:00,120.85,121.11,119.01,119.63,70329.0,98.8122,99.0248,97.3077,97.8147,70329.0
2019-11-25 10:30:00,119.62,120.15,119.47,119.63,70926.0,97.8065,98.2398,97.6838,97.8147,70926.0
2019-11-25 11:00:00,119.6,119.95,119.28,119.92,92218.0,97.7901,98.0763,97.5285,98.0518,92218.0
2019-11-25 11:30:00,119.86,120.07,119.69,119.81,95584.0,98.0027,98.1744,97.8637,97.9618,95584.0
2019-11-25 12:00:00,119.83,119.91,119.39,119.44,96892.0,97.9782,98.0436,97.6184,97.6593,96892.0
2019-11-25 12:30:00,119.44,119.49,118.94,119.0,60996.0,97.6593,97.7002,97.2505,97.2996,60996.0
2019-11-25 13:00:00,119.02,119.05,118.68,118.73,50369.0,97.3159,97.3404,97.0379,97.0788,50369.0
2019-11-25 13:30:00,118.71,118.76,118.33,118.36,40001.0,97.0624,97.1033,96.7517,96.7763,40001.0
2019-11-25 14:00:00,118.37,118.51,118.17,118.17,36460.0,96.7844,96.8989,96.6209,96.6209,36460.0
2019-11-25 14:30:00,118.18,118.18,117.81,117.85,42049.0,96.6291,96.6291,96.3266,96.3593,42049.0
2019-11-25 15:00:00,117.85,118.23,117.84,118.19,54312.0,96.3593,96.67,96.3511,96.6373,54312.0
2019-11-25 15:30:00,118.2,118.37,118.12,118.23,172891.0,96.6454,96.7844,96.58,96.67,172891.0
2019-11-26 09:30:00,118.11,119.5,117.88,119.27,61418.0,96.5719,97.7084,96.3838,97.5203,61418.0
2019-11-26 10:00:00,119.34,119.51,118.98,119.51,44468.0,97.5776,97.7166,97.2832,97.7166,44468.0
2019-11-26 10:30:00,119.51,119.81,119.37,119.76,37589.0,97.7166,97.9618,97.6021,97.921,37589.0
2019-11-26 11:00:00,119.76,120.27,119.71,120.27,66116.0,97.921,98.338,97.8801,98.338,66116.0
2019-11-26 11:30:00,120.28,120.41,120.13,120.4,34859.0,98.3461,98.4524,98.2235,98.4443,34859.0
2019-11-26 12:00:00,120.41,120.48,120.12,120.44,44504.0,98.4524,98.5097,98.2153,98.477,44504.0
2019-11-26 12:30:00,120.41,120.44,120.23,120.37,40339.0,98.4524,98.477,98.3053,98.4197,40339.0
2019-11-26 13:00:00,120.35,120.67,120.3,120.57,86893.0,98.4034,98.665,98.3625,98.5833,86893.0
2019-11-26 13:30:00,120.57,120.7,120.45,120.52,67988.0,98.5833,98.6895,98.4851,98.5424,67988.0
2019-11-26 14:00:00,120.52,120.57,120.28,120.41,58926.0,98.5424,98.5833,98.3461,98.4524,58926.0
2019-11-26 14:30:00,120.4,120.7,120.35,120.66,61454.0,98.4443,98.6895,98.4034,98.6568,61454.0
2019-11-26 15:00:00,120.65,120.65,120.46,120.55,66244.0,98.6487,98.6487,98.4933,98.5669,66244.0
2019-11-26 15:30:00,120.54,120.82,120.46,120.64,394737.0,98.5587,98.7877,98.4933,98.6405,394737.0
2019-11-27 09:30:00,120.67,120.96,120.39,120.62,70175.0,98.665,98.9021,98.4361,98.6241,70175.0
2019-11-27 10:00:00,120.67,120.92,120.62,120.8,38685.0,98.665,98.8694,98.6241,98.7713,38685.0
2019-11-27 10:30:00,120.8,121.19,120.73,120.91,38591.0,98.7713,99.0902,98.7141,98.8613,38591.0
2019-11-27 11:00:00,120.89,121.21,120.86,121.17,26798.0,98.8449,99.1065,98.8204,99.0738,26798.0
2019-11-27 11:30:00,121.19,121.26,121.01,121.06,28497.0,99.0902,99.1474,98.943,98.9839,28497.0
2019-11-27 12:00:00,121.08,121.28,120.89,120.95,51413.0,99.0003,99.1638,98.8449,98.894,51413.0
2019-11-27 12:30:00,120.93,121.11,120.78,120.86,105135.0,98.8776,99.0248,98.755,98.8204,105135.0
2019-11-27 13:00:00,120.89,121.11,120.84,121.01,50682.0,98.8449,99.0248,98.804,98.943,50682.0
2019-11-27 13:30:00,121.01,121.05,120.82,120.9,71798.0,98.943,98.9757,98.7877,98.8531,71798.0
2019-11-27 14:00:00,120.88,120.97,120.82,120.83,64909.0,98.8367,98.9103,98.7877,98.7958,64909.0
2019-11-27 14:30:00,120.83,120.83,120.69,120.82,54821.0,98.7958,98.7958,98.6814,98.7877,54821.0
2019-11-27 15:00:00,120.8,121.09,120.75,121.09,119382.0,98.7713,99.0084,98.7304,99.0084,119382.0
2019-11-27 15:30:00,121.1,121.37,121.02,121.26,168804.0,99.0166,99.2374,98.9512,99.1474,168804.0
2019-11-29 09:30:00,121.0,121.56,120.69,121.0,32411.0,98.9348,99.3927,98.6814,98.9348,32411.0
2019-11-29 10:00:00,120.99,121.18,120.94,120.96,22409.0,98.9267,99.082,98.8858,98.9021,22409.0
2019-11-29 10:30:00,120.97,121.17,120.85,121.09,17722.0,98.9103,99.0738,98.8122,99.0084,17722.0
2019-11-29 11:00:00,121.08,121.27,120.97,121.1,16187.0,99.0003,99.1556,98.9103,99.0166,16187.0
2019-11-29 11:30:00,121.09,121.17,120.89,121.04,21743.0,99.0084,99.0738,98.8449,98.9675,21743.0
2019-11-29 12:00:00,121.01,121.04,120.67,120.72,31592.0,98.943,98.9675,98.665,98.7059,31592.0
2019-11-29 12:30:00,120.72,121.09,120.65,120.92,91070.0,98.7059,99.0084,98.6487,98.8694,91070.0
2019-12-02 09:30:00,120.92,120.99,119.0,119.03,52949.0,98.8694,98.9267,97.2996,97.3241,52949.0
2019-12-02 10:00:00,118.91,119.43,118.91,119.23,23439.0,97.226,97.6511,97.226,97.4876,23439.0
2019-12-02 10:30:00,119.22,119.38,118.96,119.28,36750.0,97.4794,97.6103,97.2668,97.5285,36750.0
2019-12-02 11:00:00,119.3,119.42,119.12,119.41,22277.0,97.5448,97.643,97.3977,97.6348,22277.0
2019-12-02 11:30:00,119.44,119.66,119.21,119.5,61997.0,97.6593,97.8392,97.4713,97.7084,61997.0
2019-12-02 12:00:00,119.51,119.74,119.5,119.51,25416.0,97.7166,97.9046,97.7084,97.7166,25416.0
2019-12-02 12:30:00,119.57,119.58,119.25,119.42,21321.0,97.7656,97.7738,97.504,97.643,21321.0
2019-12-02 13:00:00,119.45,119.72,119.45,119.72,23250.0,97.6675,97.8883,97.6675,97.8883,23250.0
2019-12-02 13:30:00,119.71,119.82,119.44,119.48,47371.0,97.8801,97.97,97.6593,97.692,47371.0
2019-12-02 14:00:00,119.48,119.78,119.35,119.5,110362.0,97.692,97.9373,97.5857,97.7084,110362.0
2019-12-02 14:30:00,119.48,119.62,119.41,119.49,105027.0,97.692,97.8065,97.6348,97.7002,105027.0
2019-12-02 15:00:00,119.5,119.73,119.45,119.59,53067.0,97.7084,97.8964,97.6675,97.782,53067.0
2019-12-02 15:30:00,119.61,119.74,119.24,119.27,186026.0,97.7983,97.9046,97.4958,97.5203,186026.0
2019-12-03 09:30:00,119.32,119.72,118.56,118.8,128215.0,97.5612,97.8883,96.9398,97.136,128215.0
2019-12-03 10:00:00,118.79,118.99,118.46,118.69,102831.0,97.1278,97.2914,96.858,97.0461,102831.0
2019-12-03 10:30:00,118.64,118.91,118.54,118.78,76403.0,97.0052,97.226,96.9234,97.1197,76403.0
2019-12-03 11:00:00,118.8,118.95,118.58,118.94,61271.0,97.136,97.2587,96.9561,97.2505,61271.0
2019-12-03 11:30:00,118.93,119.04,118.65,118.69,51084.0,97.2423,97.3323,97.0134,97.0461,51084.0
2019-12-03 12:00:00,118.69,118.76,118.45,118.5,25155.0,97.0461,97.1033,96.8499,96.8907,25155.0
2019-12-03 12:30:00,118.47,118.53,118.23,118.3,62386.0,96.8662,96.9153,96.67,96.7272,62386.0
2019-12-03 13:00:00,118.3,118.57,118.22,118.4,146447.0,96.7272,96.948,96.6618,96.809,146447.0
2019-12-03 13:30:00,118.42,118.52,118.36,118.45,48954.0,96.8253,96.9071,96.7763,96.8499,48954.0
2019-12-03 14:00:00,118.46,118.46,117.95,118.08,74816.0,96.858,96.858,96.441,96.5473,74816.0
2019-12-03 14:30:00,118.08,118.08,117.77,117.78,42022.0,96.5473,96.5473,96.2939,96.302,42022.0
2019-12-03 15:00:00,117.79,118.04,117.71,118.02,133943.0,96.3102,96.5146,96.2448,96.4983,133943.0
2019-12-03 15:30:00,118.03,118.21,117.95,118.1,146792.0,96.5064,96.6536,96.441,96.5637,146792.0
2019-12-04 09:30:00,117.6,119.07,117.55,119.02,59177.0,96.1549,97.3568,96.114,97.3159,59177.0
2019-12-04 10:00:00,118.91,119.11,118.38,118.38,61163.0,97.226,97.3895,96.7926,96.7926,61163.0
2019-12-04 10:30:00,118.35,118.9,118.31,118.8,66003.0,96.7681,97.2178,96.7354,97.136,66003.0
2019-12-04 11:00:00,118.73,118.97,118.47,118.96,50120.0,97.0788,97.275,96.8662,97.2668,50120.0
2019-12-04 11:30:00,118.97,119.0,118.66,118.89,36637.0,97.275,97.2996,97.0216,97.2096,36637.0
2019-12-04 12:00:00,118.89,118.93,118.63,118.63,27271.0,97.2096,97.2423,96.997,96.997,27271.0
2019-12-04 12:30:00,118.62,118.93,118.5,118.77,60281.0,96.9888,97.2423,96.8907,97.1115,60281.0
2019-12-04 13:00:00,118.77,118.9,118.76,118.79,23703.0,97.1115,97.2178,97.1033,97.1278,23703.0
2019-12-04 13:30:00,118.8,118.86,118.62,118.76,29086.0,97.136,97.1851,96.9888,97.1033,29086.0
2019-12-04 14:00:00,118.77,119.16,118.77,119.13,42658.0,97.1115,97.4304,97.1115,97.4058,42658.0
2019-12-04 14:30:00,119.14,119.22,119.05,119.18,41118.0,97.414,97.4794,97.3404,97.4467,41118.0
2019-12-04 15:00:00,119.18,119.27,119.11,119.22,51808.0,97.4467,97.5203,97.3895,97.4794,51808.0
2019-12-04 15:30:00,119.21,119.38,119.0,119.09,152052.0,97.4713,97.6103,97.2996,97.3731,152052.0
2019-12-05 09:30:00,119.2,119.61,117.98,118.07,63576.0,97.4631,97.7983,96.4656,96.5391,63576.0
2019-12-05 10:00:00,118.04,118.15,117.39,118.1,48614.0,96.5146,96.6046,95.9831,96.5637,48614.0
2019-12-05 10:30:00,118.05,118.33,117.93,118.18,62469.0,96.5228,96.7517,96.4247,96.6291,62469.0
2019-12-05 11:00:00,118.15,118.43,117.99,117.99,118285.0,96.6046,96.8335,96.4737,96.4737,118285.0
2019-12-05 11:30:00,117.96,117.98,117.28,117.31,60007.0,96.4492,96.4656,95.8932,95.9177,60007.0
2019-12-05 12:00:00,117.31,117.42,117.16,117.17,48988.0,95.9177,96.0077,95.7951,95.8033,48988.0
2019-12-05 12:30:00,117.17,117.27,117.1,117.17,71499.0,95.8033,95.885,95.746,95.8033,71499.0
2019-12-05 13:00:00,117.17,117.17,116.9,116.96,47623.0,95.8033,95.8033,95.5825,95.6316,47623.0
2019-12-05 13:30:00,116.94,117.08,116.8,116.86,72386.0,95.6152,95.7297,95.5007,95.5498,72386.0
2019-12-05 14:00:00,116.86,117.02,116.73,116.98,52539.0,95.5498,95.6806,95.4435,95.6479,52539.0
2019-12-05 14:30:00,116.99,117.51,116.89,117.37,144919.0,95.6561,96.0813,95.5743,95.9668,144919.0
2019-12-05 15:00:00,117.38,117.66,117.32,117.53,116973.0,95.975,96.2039,95.9259,96.0976,116973.0
2019-12-05 15:30:00,117.53,117.82,117.35,117.52,271982.0,96.0976,96.3347,95.9504,96.0894,271982.0
2019-12-06 09:30:00,118.15,119.25,117.92,119.08,75136.0,96.6046,97.504,96.4165,97.365,75136.0
2019-12-06 10:00:00,119.1,119.26,118.83,119.14,101843.0,97.3813,97.5121,97.1606,97.414,101843.0
2019-12-06 10:30:00,119.16,119.38,119.13,119.26,29705.0,97.4304,97.6103,97.4058,97.5121,29705.0
2019-12-06 11:00:00,119.25,119.33,119.0,119.08,46240.0,97.504,97.5694,97.2996,97.365,46240.0
2019-12-06 11:30:00,119.06,119.15,118.89,118.89,62479.0,97.3486,97.4222,97.2096,97.2096,62479.0
2019-12-06 12:00:00,118.85,118.97,118.83,118.91,40723.0,97.1769,97.275,97.1606,97.226,40723.0
2019-12-06 12:30:00,118.89,118.91,118.72,118.72,21973.0,97.2096,97.226,97.0706,97.0706,21973.0
2019-12-06 13:00:00,118.72,118.83,118.57,118.8,34614.0,97.0706,97.1606,96.948,97.136,34614.0
2019-12-06 13:30:00,118.76,118.78,118.52,118.58,34845.0,97.1033,97.1197,96.9071,96.9561,34845.0
2019-12-06 14:00:00,118.58,118.62,118.35,118.45,60946.0,96.9561,96.9888,96.7681,96.8499,60946.0
2019-12-06 14:30:00,118.48,118.87,118.45,118.66,49198.0,96.8744,97.1933,96.8499,97.0216,49198.0
2019-12-06 15:00:00,118.66,118.67,118.44,118.54,59732.0,97.0216,97.0297,96.8417,96.9234,59732.0
2019-12-06 15:30:00,118.53,118.66,118.12,118.34,224209.0,96.9153,97.0216,96.58,96.7599,224209.0
2019-12-09 09:30:00,118.37,118.85,118.05,118.78,48195.0,96.7844,97.1769,96.5228,97.1197,48195.0
2019-12-09 10:00:00,118.8,119.16,118.65,119.02,30707.0,97.136,97.4304,97.0134,97.3159,30707.0
2019-12-09 10:30:00,119.03,119.27,118.86,119.09,53041.0,97.3241,97.5203,97.1851,97.3731,53041.0
2019-12-09 11:00:00,119.07,119.14,118.85,119.02,34441.0,97.3568,97.414,97.1769,97.3159,34441.0
2019-12-09 11:30:00,119.0,119.04,118.87,119.0,22163.0,97.2996,97.3323,97.1933,97.2996,22163.0
2019-12-09 12:00:00,118.98,119.04,118.86,118.89,28541.0,97.2832,97.3323,97.1851,97.2096,28541.0
2019-12-09 12:30:00,118.91,118.98,118.82,118.87,25545.0,97.226,97.2832,97.1524,97.1933,25545.0
2019-12-09 13:00:00,118.88,118.89,118.65,118.66,26689.0,97.2014,97.2096,97.0134,97.0216,26689.0
2019-12-09 13:30:00,118.65,118.73,118.55,118.68,30913.0,97.0134,97.0788,96.9316,97.0379,30913.0
2019-12-09 14:00:00,118.69,118.72,118.58,118.7,36115.0,97.0461,97.0706,96.9561,97.0543,36115.0
2019-12-09 14:30:00,118.7,118.74,118.61,118.66,36228.0,97.0543,97.087,96.9807,97.0216,36228.0
2019-12-09 15:00:00,118.64,118.81,118.59,118.77,39765.0,97.0052,97.1442,96.9643,97.1115,39765.0
2019-12-09 15:30:00,118.77,118.86,118.62,118.72,206936.0,97.1115,97.1851,96.9888,97.0706,206936.0
2019-12-10 09:30:00,118.74,118.92,118.31,118.68,72885.0,97.087,97.2341,96.7354,97.0379,72885.0
2019-12-10 10:00:00,118.68,118.77,118.01,118.34,81336.0,97.0379,97.1115,96.4901,96.7599,81336.0
2019-12-10 10:30:00,118.35,118.56,118.21,118.44,38147.0,96.7681,96.9398,96.6536,96.8417,38147.0
2019-12-10 11:00:00,118.45,118.59,118.22,118.39,42090.0,96.8499,96.9643,96.6618,96.8008,42090.0
2019-12-10 11:30:00,118.39,118.42,118.15,118.17,54453.0,96.8008,96.8253,96.6046,96.6209,54453.0
2019-12-10 12:00:00,118.19,118.29,118.06,118.2,29930.0,96.6373,96.719,96.531,96.6454,29930.0
2019-12-10 12:30:00,118.22,118.27,118.06,118.19,24381.0,96.6618,96.7027,96.531,96.6373,24381.0
2019-12-10 13:00:00,118.2,118.45,118.1,118.35,56563.0,96.6454,96.8499,96.5637,96.7681,56563.0
2019-12-10 13:30:00,118.34,118.38,118.04,118.09,52609.0,96.7599,96.7926,96.5146,96.5555,52609.0
2019-12-10 14:00:00,118.09,118.41,118.09,118.21,60110.0,96.5555,96.8171,96.5555,96.6536,60110.0
2019-12-10 14:30:00,118.23,118.25,117.73,117.77,56346.0,96.67,96.6863,96.2611,96.2939,56346.0
2019-12-10 15:00:00,117.78,117.97,117.69,117.83,78684.0,96.302,96.4574,96.2284,96.3429,78684.0
2019-12-10 15:30:00,117.82,117.87,117.46,117.59,223527.0,96.3347,96.3756,96.0404,96.1467,223527.0
2019-12-11 09:30:00,117.94,118.05,117.05,117.13,66919.0,96.4329,96.5228,95.7051,95.7706,66919.0
2019-12-11 10:00:00,117.18,117.22,116.94,117.05,50280.0,95.8114,95.8441,95.6152,95.7051,50280.0
2019-12-11 10:30:00,117.11,117.37,116.95,117.26,38058.0,95.7542,95.9668,95.6234,95.8769,38058.0
2019-12-11 11:00:00,117.22,117.31,116.94,116.98,73758.0,95.8441,95.9177,95.6152,95.6479,73758.0
2019-12-11 11:30:00,116.96,116.98,116.35,116.43,44560.0,95.6316,95.6479,95.1328,95.1982,44560.0
2019-12-11 12:00:00,116.43,116.45,116.1,116.21,24706.0,95.1982,95.2146,94.9284,95.0183,24706.0
2019-12-11 12:30:00,116.17,116.2,116.02,116.19,74255.0,94.9856,95.0102,94.863,95.002,74255.0
2019-12-11 13:00:00,116.17,116.25,115.83,115.84,215456.0,94.9856,95.051,94.7076,94.7158,215456.0
2019-12-11 13:30:00,115.85,116.31,115.62,116.31,66451.0,94.724,95.1001,94.5359,95.1001,66451.0
2019-12-11 14:00:00,116.36,116.96,116.29,116.9,32220.0,95.141,95.6316,95.0837,95.5825,32220.0
2019-12-11 14:30:00,116.89,116.93,116.58,116.93,39441.0,95.5743,95.607,95.3209,95.607,39441.0
2019-12-11 15:00:00,116.94,116.94,116.56,116.66,45393.0,95.6152,95.6152,95.3045,95.3863,45393.0
2019-12-11 15:30:00,116.69,117.12,116.63,117.03,351426.0,95.4108,95.7624,95.3617,95.6888,351426.0
2019-12-12 09:30:00,116.21,117.0,116.1,116.73,342787.0,95.9132,96.5653,95.8225,96.3424,342787.0
2019-12-12 10:00:00,116.77,116.97,116.35,116.5,185722.0,96.3754,96.5405,96.0288,96.1526,185722.0
2019-12-12 10:30:00,116.51,116.53,116.04,116.4,142605.0,96.1608,96.1774,95.7729,96.0701,142605.0
2019-12-12 11:00:00,116.45,116.45,115.83,116.02,101612.0,96.1113,96.1113,95.5996,95.7564,101612.0
2019-12-12 11:30:00,116.04,116.07,115.55,115.78,118744.0,95.7729,95.7977,95.3685,95.5583,118744.0
2019-12-12 12:00:00,115.77,115.8,115.49,115.6,66469.0,95.5501,95.5749,95.319,95.4098,66469.0
2019-12-12 12:30:00,115.58,115.82,115.53,115.53,49969.0,95.3933,95.5914,95.352,95.352,49969.0
2019-12-12 13:00:00,115.53,115.86,115.53,115.63,32066.0,95.352,95.6244,95.352,95.4345,32066.0
2019-12-12 13:30:00,115.61,115.62,115.16,115.27,32041.0,95.418,95.4263,95.0466,95.1374,32041.0
2019-12-12 14:00:00,115.27,115.28,114.86,115.02,50619.0,95.1374,95.1457,94.799,94.9311,50619.0
2019-12-12 14:30:00,115.01,115.59,114.55,114.7,106006.0,94.9228,95.4015,94.5432,94.667,106006.0
2019-12-12 15:00:00,114.7,114.99,114.67,114.76,60723.0,94.667,94.9063,94.6422,94.7165,60723.0
2019-12-12 15:30:00,114.78,114.98,114.62,114.68,199423.0,94.733,94.8981,94.6009,94.6505,199423.0
2019-12-13 09:30:00,114.45,115.18,113.96,114.0,81015.0,94.4606,95.0631,94.0562,94.0892,81015.0
2019-12-13 10:00:00,113.99,114.33,113.14,113.75,84174.0,94.081,94.3616,93.3794,93.8829,84174.0
2019-12-13 10:30:00,113.75,113.97,113.27,113.39,145809.0,93.8829,94.0645,93.4867,93.5858,145809.0
2019-12-13 11:00:00,113.38,113.63,112.95,113.04,139406.0,93.5775,93.7839,93.2226,93.2969,139406.0
2019-12-13 11:30:00,113.01,113.22,112.83,112.93,75042.0,93.2721,93.4455,93.1236,93.2061,75042.0
2019-12-13 12:00:00,112.92,113.05,112.64,112.78,119904.0,93.1979,93.3052,92.9668,93.0823,119904.0
2019-12-13 12:30:00,112.79,112.79,112.32,112.75,154182.0,93.0906,93.0906,92.7027,93.0576,154182.0
2019-12-13 13:00:00,112.79,113.12,112.74,112.75,113588.0,93.0906,93.3629,93.0493,93.0576,113588.0
2019-12-13 13:30:00,112.75,112.99,112.62,112.96,81753.0,93.0576,93.2556,92.9503,93.2309,81753.0
2019-12-13 14:00:00,112.99,113.24,112.96,113.13,84185.0,93.2556,93.462,93.2309,93.3712,84185.0
2019-12-13 14:30:00,113.13,113.51,113.12,113.48,75930.0,93.3712,93.6848,93.3629,93.6601,75930.0
2019-12-13 15:00:00,113.48,113.8,113.43,113.45,110055.0,93.6601,93.9242,93.6188,93.6353,110055.0
2019-12-13 15:30:00,113.44,113.77,113.27,113.71,349485.0,93.627,93.8994,93.4867,93.8499,349485.0
2019-12-16 09:30:00,114.0,114.5,113.6,113.6,115294.0,94.0892,94.5019,93.7591,93.7591,115294.0
2019-12-16 10:00:00,113.59,113.69,113.31,113.32,148954.0,93.7508,93.8334,93.5197,93.528,148954.0
2019-12-16 10:30:00,113.27,114.12,113.25,114.09,168020.0,93.4867,94.1883,93.4702,94.1635,168020.0
2019-12-16 11:00:00,114.05,114.42,114.0,114.38,41843.0,94.1305,94.4359,94.0892,94.4029,41843.0
2019-12-16 11:30:00,114.37,114.73,114.25,114.7,26832.0,94.3946,94.6917,94.2956,94.667,26832.0
2019-12-16 12:00:00,114.66,114.69,114.47,114.48,32136.0,94.634,94.6587,94.4771,94.4854,32136.0
2019-12-16 12:30:00,114.49,114.56,114.36,114.4,55590.0,94.4937,94.5514,94.3864,94.4194,55590.0
2019-12-16 13:00:00,114.4,114.61,114.36,114.61,20164.0,94.4194,94.5927,94.3864,94.5927,20164.0
2019-12-16 13:30:00,114.59,114.87,114.51,114.8,36520.0,94.5762,94.8073,94.5102,94.7495,36520.0
2019-12-16 14:00:00,114.8,114.96,114.74,114.96,35257.0,94.7495,94.8816,94.7,94.8816,35257.0
2019-12-16 14:30:00,114.93,115.14,114.9,115.11,32207.0,94.8568,95.0301,94.832,95.0054,32207.0
2019-12-16 15:00:00,115.13,115.66,115.09,115.62,78982.0,95.0219,95.4593,94.9889,95.4263,78982.0
2019-12-16 15:30:00,115.63,115.86,115.49,115.49,201855.0,95.4345,95.6244,95.319,95.319,201855.0
2019-12-17 09:30:00,115.69,115.97,115.26,115.74,63968.0,95.4841,95.7152,95.1292,95.5253,63968.0
2019-12-17 10:00:00,115.79,116.05,115.25,115.53,92808.0,95.5666,95.7812,95.1209,95.352,92808.0
2019-12-17 10:30:00,115.48,115.51,114.71,114.71,37805.0,95.3107,95.3355,94.6752,94.6752,37805.0
2019-12-17 11:00:00,114.72,114.98,114.68,114.81,33884.0,94.6835,94.8981,94.6505,94.7578,33884.0
2019-12-17 11:30:00,114.81,114.96,114.54,114.91,25007.0,94.7578,94.8816,94.5349,94.8403,25007.0
2019-12-17 12:00:00,114.86,115.08,114.86,114.98,27532.0,94.799,94.9806,94.799,94.8981,27532.0
2019-12-17 12:30:00,114.98,115.05,114.84,114.91,28707.0,94.8981,94.9558,94.7825,94.8403,28707.0
2019-12-17 13:00:00,114.88,114.88,114.47,114.49,27967.0,94.8155,94.8155,94.4771,94.4937,27967.0
2019-12-17 13:30:00,114.46,114.6,114.32,114.44,31136.0,94.4689,94.5844,94.3533,94.4524,31136.0
2019-12-17 14:00:00,114.44,114.46,114.1,114.2,25296.0,94.4524,94.4689,94.1718,94.2543,25296.0
2019-12-17 14:30:00,114.2,114.62,114.2,114.39,48871.0,94.2543,94.6009,94.2543,94.4111,48871.0
2019-12-17 15:00:00,114.39,114.4,114.05,114.09,43149.0,94.4111,94.4194,94.1305,94.1635,43149.0
2019-12-17 15:30:00,114.09,114.18,113.58,113.81,213443.0,94.1635,94.2378,93.7426,93.9324,213443.0
2019-12-18 09:30:00,113.81,115.02,113.77,114.78,53647.0,93.9324,94.9311,93.8994,94.733,53647.0
2019-12-18 10:00:00,114.72,115.07,114.72,114.9,50282.0,94.6835,94.9724,94.6835,94.832,50282.0
2019-12-18 10:30:00,114.88,115.45,114.78,115.26,52810.0,94.8155,95.286,94.733,95.1292,52810.0
2019-12-18 11:00:00,115.25,115.43,115.21,115.35,37196.0,95.1209,95.2695,95.0879,95.2034,37196.0
2019-12-18 11:30:00,115.32,115.61,115.19,115.61,35630.0,95.1787,95.418,95.0714,95.418,35630.0
2019-12-18 12:00:00,115.6,115.74,115.54,115.67,22662.0,95.4098,95.5253,95.3603,95.4676,22662.0
2019-12-18 12:30:00,115.67,115.81,115.52,115.72,36020.0,95.4676,95.5831,95.3438,95.5088,36020.0
2019-12-18 13:00:00,115.73,115.9,115.73,115.79,35260.0,95.5171,95.6574,95.5171,95.5666,35260.0
2019-12-18 13:30:00,115.77,116.38,115.74,116.36,54858.0,95.5501,96.0536,95.5253,96.037,54858.0
2019-12-18 14:00:00,116.33,116.41,116.11,116.16,32968.0,96.0123,96.0783,95.8307,95.872,32968.0
2019-12-18 14:30:00,116.17,116.42,116.12,116.31,86269.0,95.8802,96.0866,95.839,95.9958,86269.0
2019-12-18 15:00:00,116.29,116.63,116.27,116.57,58822.0,95.9793,96.2599,95.9628,96.2104,58822.0
2019-12-18 15:30:00,116.59,116.64,116.22,116.42,272997.0,96.2269,96.2681,95.9215,96.0866,272997.0
2019-12-19 09:30:00,116.1,117.25,115.74,117.16,46626.0,95.8225,96.7716,95.5253,96.6973,46626.0
2019-12-19 10:00:00,117.17,117.23,116.9,117.15,49398.0,96.7056,96.7551,96.4827,96.6891,49398.0
2019-12-19 10:30:00,117.14,117.67,117.08,117.5,92772.0,96.6808,97.1182,96.6313,96.9779,92772.0
2019-12-19 11:00:00,117.52,117.77,117.36,117.66,57482.0,96.9944,97.2008,96.8624,97.11,57482.0
2019-12-19 11:30:00,117.66,117.94,117.66,117.85,89897.0,97.11,97.3411,97.11,97.2668,89897.0
2019-12-19 12:00:00,117.86,118.18,117.81,117.94,51940.0,97.2751,97.5392,97.2338,97.3411,51940.0
2019-12-19 12:30:00,117.95,118.14,117.75,118.0,67842.0,97.3493,97.5062,97.1843,97.3906,67842.0
2019-12-19 13:00:00,118.04,118.19,117.97,118.11,30137.0,97.4236,97.5474,97.3658,97.4814,30137.0
2019-12-19 13:30:00,118.11,118.33,118.03,118.26,73306.0,97.4814,97.663,97.4154,97.6052,73306.0
2019-12-19 14:00:00,118.25,118.45,118.17,118.42,65877.0,97.5969,97.762,97.5309,97.7373,65877.0
2019-12-19 14:30:00,118.42,118.56,118.38,118.52,67852.0,97.7373,97.8528,97.7042,97.8198,67852.0
2019-12-19 15:00:00,118.53,118.59,118.43,118.56,83407.0,97.828,97.8776,97.7455,97.8528,83407.0
2019-12-19 15:30:00,118.56,119.09,118.51,119.01,373530.0,97.8528,98.2902,97.8115,98.2242,373530.0
2019-12-20 09:30:00,120.65,120.92,117.92,118.05,544252.0,99.5778,99.8006,97.3246,97.4319,544252.0
2019-12-20 10:00:00,118.06,118.14,117.73,117.76,75253.0,97.4401,97.5062,97.1678,97.1925,75253.0
2019-12-20 10:30:00,117.75,118.32,117.72,118.0,69945.0,97.1843,97.6547,97.1595,97.3906,69945.0
2019-12-20 11:00:00,117.99,118.11,117.58,117.58,45608.0,97.3824,97.4814,97.044,97.044,45608.0
2019-12-20 11:30:00,117.58,117.84,117.53,117.79,27772.0,97.044,97.2586,97.0027,97.2173,27772.0
2019-12-20 12:00:00,117.82,118.09,117.82,118.0,44736.0,97.242,97.4649,97.242,97.3906,44736.0
2019-12-20 12:30:00,117.96,118.09,117.95,118.02,37893.0,97.3576,97.4649,97.3493,97.4071,37893.0
2019-12-20 13:00:00,118.02,118.24,117.99,118.09,49013.0,97.4071,97.5887,97.3824,97.4649,49013.0
2019-12-20 13:30:00,118.11,118.12,117.86,118.02,34882.0,97.4814,97.4897,97.2751,97.4071,34882.0
2019-12-20 14:00:00,118.02,118.41,118.01,118.36,73485.0,97.4071,97.729,97.3989,97.6877,73485.0
2019-12-20 14:30:00,118.34,118.57,118.26,118.45,74030.0,97.6712,97.8611,97.6052,97.762,74030.0
2019-12-20 15:00:00,118.48,118.48,118.16,118.21,39003.0,97.7868,97.7868,97.5227,97.5639,39003.0
2019-12-20 15:30:00,118.21,118.44,118.0,118.04,308826.0,97.5639,97.7538,97.3906,97.4236,308826.0
2019-12-23 09:30:00,118.28,118.77,117.29,117.4,43013.0,97.6217,98.0261,96.8046,96.8954,43013.0
2019-12-23 10:00:00,117.45,117.51,117.13,117.3,25687.0,96.9367,96.9862,96.6726,96.8129,25687.0
2019-12-23 10:30:00,117.36,117.44,117.22,117.43,34659.0,96.8624,96.9284,96.7468,96.9202,34659.0
2019-12-23 11:00:00,117.41,117.61,117.1,117.15,32475.0,96.9037,97.0687,96.6478,96.6891,32475.0
2019-12-23 11:30:00,117.17,117.28,117.12,117.25,24503.0,96.7056,96.7964,96.6643,96.7716,24503.0
2019-12-23 12:00:00,117.27,117.27,117.14,117.14,18663.0,96.7881,96.7881,96.6808,96.6808,18663.0
2019-12-23 12:30:00,117.12,117.14,116.91,117.08,32002.0,96.6643,96.6808,96.491,96.6313,32002.0
2019-12-23 13:00:00,117.09,117.12,116.74,116.81,26536.0,96.6395,96.6643,96.3507,96.4084,26536.0
2019-12-23 13:30:00,116.81,116.83,116.55,116.6,23773.0,96.4084,96.425,96.1939,96.2351,23773.0
2019-12-23 14:00:00,116.59,116.62,116.42,116.61,30226.0,96.2269,96.2516,96.0866,96.2434,30226.0
2019-12-23 14:30:00,116.63,116.71,116.56,116.68,31837.0,96.2599,96.3259,96.2021,96.3012,31837.0
2019-12-23 15:00:00,116.69,116.69,116.42,116.43,33185.0,96.3094,96.3094,96.0866,96.0948,33185.0
2019-12-23 15:30:00,116.44,116.59,116.33,116.54,142755.0,96.1031,96.2269,96.0123,96.1856,142755.0
2019-12-24 09:30:00,116.97,117.44,116.26,116.96,50108.0,96.5405,96.9284,95.9545,96.5323,50108.0
2019-12-24 10:00:00,117.0,117.46,116.93,117.26,50978.0,96.5653,96.9449,96.5075,96.7799,50978.0
2019-12-24 10:30:00,117.27,117.34,117.0,117.16,80607.0,96.7881,96.8459,96.5653,96.6973,80607.0
2019-12-24 11:00:00,117.14,117.21,116.99,117.15,26689.0,96.6808,96.7386,96.557,96.6891,26689.0
2019-12-24 11:30:00,117.17,117.22,117.08,117.12,28287.0,96.7056,96.7468,96.6313,96.6643,28287.0
2019-12-24 12:00:00,117.14,117.23,117.09,117.17,35010.0,96.6808,96.7551,96.6395,96.7056,35010.0
2019-12-24 12:30:00,117.19,117.19,116.71,116.77,40420.0,96.7221,96.7221,96.3259,96.3754,40420.0
2019-12-26 09:30:00,116.96,117.31,116.96,117.3,17160.0,96.5323,96.8211,96.5323,96.8129,17160.0
2019-12-26 10:00:00,117.44,117.48,117.3,117.35,14391.0,96.9284,96.9614,96.8129,96.8541,14391.0
2019-12-26 10:30:00,117.45,117.77,117.38,117.76,18556.0,96.9367,97.2008,96.8789,97.1925,18556.0
2019-12-26 11:00:00,117.76,117.81,117.42,117.48,15806.0,97.1925,97.2338,96.9119,96.9614,15806.0
2019-12-26 11:30:00,117.48,117.57,117.28,117.52,19458.0,96.9614,97.0357,96.7964,96.9944,19458.0
2019-12-26 12:00:00,117.56,117.58,117.4,117.56,15295.0,97.0275,97.044,96.8954,97.0275,15295.0
2019-12-26 12:30:00,117.57,117.68,117.54,117.63,13380.0,97.0357,97.1265,97.011,97.0852,13380.0
2019-12-26 13:00:00,117.57,117.62,117.49,117.49,15580.0,97.0357,97.077,96.9697,96.9697,15580.0
2019-12-26 13:30:00,117.49,117.63,117.46,117.59,15311.0,96.9697,97.0852,96.9449,97.0522,15311.0
2019-12-26 14:00:00,117.61,117.76,117.57,117.66,50658.0,97.0687,97.1925,97.0357,97.11,50658.0
2019-12-26 14:30:00,117.71,117.78,117.56,117.68,26692.0,97.1513,97.209,97.0275,97.1265,26692.0
2019-12-26 15:00:00,117.7,117.83,117.7,117.79,17252.0,97.143,97.2503,97.143,97.2173,17252.0
2019-12-26 15:30:00,117.78,118.11,117.66,118.11,116696.0,97.209,97.4814,97.11,97.4814,116696.0
2019-12-27 09:30:00,118.5,118.8,117.62,117.65,47479.0,97.8033,98.0509,97.077,97.1017,47479.0
2019-12-27 10:00:00,117.67,117.75,117.4,117.49,37330.0,97.1182,97.1843,96.8954,96.9697,37330.0
2019-12-27 10:30:00,117.45,117.72,117.38,117.65,29313.0,96.9367,97.1595,96.8789,97.1017,29313.0
2019-12-27 11:00:00,117.67,117.72,117.31,117.41,22034.0,97.1182,97.1595,96.8211,96.9037,22034.0
2019-12-27 11:30:00,117.41,117.73,117.41,117.72,12640.0,96.9037,97.1678,96.9037,97.1595,12640.0
2019-12-27 12:00:00,117.73,117.73,117.59,117.62,14032.0,97.1678,97.1678,97.0522,97.077,14032.0
2019-12-27 12:30:00,117.63,117.7,117.59,117.68,14301.0,97.0852,97.143,97.0522,97.1265,14301.0
2019-12-27 13:00:00,117.68,117.86,117.67,117.79,9453.0,97.1265,97.2751,97.1182,97.2173,9453.0
2019-12-27 13:30:00,117.79,117.81,117.69,117.74,11169.0,97.2173,97.2338,97.1348,97.176,11169.0
2019-12-27 14:00:00,117.76,117.88,117.73,117.8,8613.0,97.1925,97.2916,97.1678,97.2255,8613.0
2019-12-27 14:30:00,117.81,118.05,117.8,118.03,18524.0,97.2338,97.4319,97.2255,97.4154,18524.0
2019-12-27 15:00:00,118.05,118.1,117.97,118.04,13359.0,97.4319,97.4731,97.3658,97.4236,13359.0
2019-12-27 15:30:00,118.05,118.2,117.88,118.16,75969.0,97.4319,97.5557,97.2916,97.5227,75969.0
2019-12-30 09:30:00,117.93,118.34,117.13,117.76,67291.0,97.3328,97.6712,96.6726,97.1925,67291.0
2019-12-30 10:00:00,117.72,117.96,117.5,117.58,28817.0,97.1595,97.3576,96.9779,97.044,28817.0
2019-12-30 10:30:00,117.6,118.11,117.53,118.11,19913.0,97.0605,97.4814,97.0027,97.4814,19913.0
2019-12-30 11:00:00,118.09,118.09,117.86,117.9,29124.0,97.4649,97.4649,97.2751,97.3081,29124.0
2019-12-30 11:30:00,117.93,117.93,117.68,117.85,21198.0,97.3328,97.3328,97.1265,97.2668,21198.0
2019-12-30 12:00:00,117.87,118.06,117.86,118.0,16045.0,97.2833,97.4401,97.2751,97.3906,16045.0
2019-12-30 12:30:00,118.0,118.04,117.94,117.94,13471.0,97.3906,97.4236,97.3411,97.3411,13471.0
2019-12-30 13:00:00,117.95,118.05,117.86,118.0,14839.0,97.3493,97.4319,97.2751,97.3906,14839.0
2019-12-30 13:30:00,117.99,118.13,117.95,117.97,26262.0,97.3824,97.4979,97.3493,97.3658,26262.0
2019-12-30 14:00:00,117.97,118.08,117.81,118.0,28898.0,97.3658,97.4566,97.2338,97.3906,28898.0
2019-12-30 14:30:00,118.0,118.21,117.99,118.19,13960.0,97.3906,97.5639,97.3824,97.5474,13960.0
2019-12-30 15:00:00,118.2,118.29,118.15,118.26,26670.0,97.5557,97.63,97.5144,97.6052,26670.0
2019-12-30 15:30:00,118.24,118.35,118.11,118.3,124301.0,97.5887,97.6795,97.4814,97.6382,124301.0
2019-12-31 09:30:00,118.41,118.58,118.11,118.39,33149.0,97.729,97.8693,97.4814,97.7125,33149.0
2019-12-31 10:00:00,118.42,118.58,118.29,118.34,30603.0,97.7373,97.8693,97.63,97.6712,30603.0
2019-12-31 10:30:00,118.35,118.48,118.26,118.34,22113.0,97.6795,97.7868,97.6052,97.6712,22113.0
2019-12-31 11:00:00,118.35,118.39,118.1,118.1,17899.0,97.6795,97.7125,97.4731,97.4731,17899.0
2019-12-31 11:30:00,118.13,118.28,118.05,118.26,23390.0,97.4979,97.6217,97.4319,97.6052,23390.0
2019-12-31 12:00:00,118.26,118.4,118.22,118.38,26614.0,97.6052,97.7207,97.5722,97.7042,26614.0
2019-12-31 12:30:00,118.39,118.8,118.39,118.77,25481.0,97.7125,98.0509,97.7125,98.0261,25481.0
2019-12-31 13:00:00,118.77,118.98,118.75,118.97,46198.0,98.0261,98.1994,98.0096,98.1912,46198.0
2019-12-31 13:30:00,118.99,119.14,118.99,119.04,33915.0,98.2077,98.3315,98.2077,98.249,33915.0
2019-12-31 14:00:00,119.05,119.42,119.05,119.38,33718.0,98.2572,98.5626,98.2572,98.5296,33718.0
2019-12-31 14:30:00,119.37,119.41,119.2,119.21,28435.0,98.5213,98.5543,98.381,98.3893,28435.0
2019-12-31 15:00:00,119.21,119.23,119.07,119.14,39947.0,98.3893,98.4058,98.2737,98.3315,39947.0
2019-12-31 15:30:00,119.15,119.78,119.11,119.71,257626.0,98.3398,98.8597,98.3067,98.8019,257626.0
2020-01-02 09:30:00,120.01,120.36,119.28,119.56,71982.0,99.0496,99.3384,98.447,98.6781,71982.0
2020-01-02 10:00:00,119.51,119.51,118.66,118.87,44928.0,98.6369,98.6369,97.9353,98.1087,44928.0
2020-01-02 10:30:00,118.89,118.89,117.98,118.21,35706.0,98.1252,98.1252,97.3741,97.5639,35706.0
2020-01-02 11:00:00,118.17,118.64,118.17,118.46,36224.0,97.5309,97.9188,97.5309,97.7703,36224.0
2020-01-02 11:30:00,118.45,118.49,117.96,117.96,43283.0,97.762,97.795,97.3576,97.3576,43283.0
2020-01-02 12:00:00,117.91,117.96,117.54,117.56,42820.0,97.3163,97.3576,97.011,97.0275,42820.0
2020-01-02 12:30:00,117.52,118.08,117.46,117.96,33072.0,96.9944,97.4566,96.9449,97.3576,33072.0
2020-01-02 13:00:00,117.96,118.03,117.91,117.97,28943.0,97.3576,97.4154,97.3163,97.3658,28943.0
2020-01-02 13:30:00,117.97,117.97,117.61,117.72,39227.0,97.3658,97.3658,97.0687,97.1595,39227.0
2020-01-02 14:00:00,117.71,117.76,117.55,117.63,37309.0,97.1513,97.1925,97.0192,97.0852,37309.0
2020-01-02 14:30:00,117.63,117.8,117.56,117.77,32328.0,97.0852,97.2255,97.0275,97.2008,32328.0
2020-01-02 15:00:00,117.77,117.77,117.64,117.67,44996.0,97.2008,97.2008,97.0935,97.1182,44996.0
2020-01-02 15:30:00,117.68,118.02,117.58,118.0,118113.0,97.1265,97.4071,97.044,97.3906,118113.0
2020-01-03 09:30:00,117.23,118.68,117.23,118.38,42301.0,96.7551,97.9518,96.7551,97.7042,42301.0
2020-01-03 10:00:00,118.52,119.0,118.24,119.0,44650.0,97.8198,98.216,97.5887,98.216,44650.0
2020-01-03 10:30:00,118.96,119.24,118.93,119.07,32128.0,98.1829,98.414,98.1582,98.2737,32128.0
2020-01-03 11:00:00,119.07,119.49,119.07,119.44,22846.0,98.2737,98.6204,98.2737,98.5791,22846.0
2020-01-03 11:30:00,119.45,119.65,119.33,119.58,22085.0,98.5874,98.7524,98.4883,98.6947,22085.0
2020-01-03 12:00:00,119.61,119.67,119.45,119.47,23514.0,98.7194,98.7689,98.5874,98.6039,23514.0
2020-01-03 12:30:00,119.45,119.49,119.35,119.37,17463.0,98.5874,98.6204,98.5048,98.5213,17463.0
2020-01-03 13:00:00,119.39,119.7,119.39,119.65,21226.0,98.5378,98.7937,98.5378,98.7524,21226.0
2020-01-03 13:30:00,119.65,119.66,119.4,119.53,24565.0,98.7524,98.7607,98.5461,98.6534,24565.0
2020-01-03 14:00:00,119.53,119.64,119.46,119.64,24762.0,98.6534,98.7442,98.5956,98.7442,24762.0
2020-01-03 14:30:00,119.65,120.17,119.62,120.11,34831.0,98.7524,99.1816,98.7277,99.1321,34831.0
2020-01-03 15:00:00,120.1,120.18,119.79,119.85,45202.0,99.1238,99.1899,98.868,98.9175,45202.0
2020-01-03 15:30:00,119.85,120.1,119.74,119.92,122244.0,98.9175,99.1238,98.8267,98.9753,122244.0
2020-01-06 09:30:00,119.47,119.65,118.09,118.17,64958.0,98.6039,98.7524,97.4649,97.5309,64958.0
2020-01-06 10:00:00,118.2,118.46,118.05,118.35,24421.0,97.5557,97.7703,97.4319,97.6795,24421.0
2020-01-06 10:30:00,118.39,118.7,118.09,118.56,33379.0,97.7125,97.9684,97.4649,97.8528,33379.0
2020-01-06 11:00:00,118.54,118.67,118.28,118.31,28856.0,97.8363,97.9436,97.6217,97.6465,28856.0
2020-01-06 11:30:00,118.34,118.62,118.32,118.6,19930.0,97.6712,97.9023,97.6547,97.8858,19930.0
2020-01-06 12:00:00,118.56,118.89,118.5,118.89,18494.0,97.8528,98.1252,97.8033,98.1252,18494.0
2020-01-06 12:30:00,118.86,119.0,118.82,118.96,15364.0,98.1004,98.216,98.0674,98.1829,15364.0
2020-01-06 13:00:00,118.94,119.24,118.94,119.24,27876.0,98.1664,98.414,98.1664,98.414,27876.0
2020-01-06 13:30:00,119.23,119.23,119.1,119.1,23531.0,98.4058,98.4058,98.2985,98.2985,23531.0
2020-01-06 14:00:00,119.1,119.16,118.97,119.05,17969.0,98.2985,98.348,98.1912,98.2572,17969.0
2020-01-06 14:30:00,119.04,119.37,119.03,119.26,39754.0,98.249,98.5213,98.2407,98.4305,39754.0
2020-01-06 15:00:00,119.25,119.42,119.19,119.38,63240.0,98.4223,98.5626,98.3728,98.5296,63240.0
2020-01-06 15:30:00,119.38,119.38,118.7,118.89,158831.0,98.5296,98.5296,97.9684,98.1252,158831.0
2020-01-07 09:30:00,118.38,118.53,117.55,117.81,57851.0,97.7042,97.828,97.0192,97.2338,57851.0
2020-01-07 10:00:00,117.81,117.86,117.54,117.68,32137.0,97.2338,97.2751,97.011,97.1265,32137.0
2020-01-07 10:30:00,117.71,118.05,117.55,118.03,23591.0,97.1513,97.4319,97.0192,97.4154,23591.0
2020-01-07 11:00:00,118.04,118.17,117.93,118.02,36578.0,97.4236,97.5309,97.3328,97.4071,36578.0
2020-01-07 11:30:00,117.98,118.02,117.77,117.81,21184.0,97.3741,97.4071,97.2008,97.2338,21184.0
2020-01-07 12:00:00,117.8,117.83,117.49,117.49,19074.0,97.2255,97.2503,96.9697,96.9697,19074.0
2020-01-07 12:30:00,117.5,117.84,117.5,117.69,27336.0,96.9779,97.2586,96.9779,97.1348,27336.0
2020-01-07 13:00:00,117.69,117.74,117.54,117.55,20737.0,97.1348,97.176,97.011,97.0192,20737.0
2020-01-07 13:30:00,117.55,117.57,117.36,117.41,36365.0,97.0192,97.0357,96.8624,96.9037,36365.0
2020-01-07 14:00:00,117.42,117.42,116.76,116.9,33241.0,96.9119,96.9119,96.3672,96.4827,33241.0
2020-01-07 14:30:00,116.9,117.11,116.85,117.05,34287.0,96.4827,96.6561,96.4415,96.6065,34287.0
2020-01-07 15:00:00,117.05,117.47,117.05,117.39,44283.0,96.6065,96.9532,96.6065,96.8871,44283.0
2020-01-07 15:30:00,117.39,117.74,117.35,117.69,143772.0,96.8871,97.176,96.8541,97.1348,143772.0
2020-01-08 09:30:00,117.84,118.11,117.25,118.02,82344.0,97.2586,97.4814,96.7716,97.4071,82344.0
2020-01-08 10:00:00,118.04,118.09,117.69,117.69,74119.0,97.4236,97.4649,97.1348,97.1348,74119.0
2020-01-08 10:30:00,117.74,117.8,117.3,117.36,45348.0,97.176,97.2255,96.8129,96.8624,45348.0
2020-01-08 11:00:00,117.36,117.68,117.24,117.62,106187.0,96.8624,97.1265,96.7633,97.077,106187.0
2020-01-08 11:30:00,117.58,118.93,117.42,118.23,240267.0,97.044,98.1582,96.9119,97.5804,240267.0
2020-01-08 12:00:00,118.22,118.49,117.44,117.54,194854.0,97.5722,97.795,96.9284,97.011,194854.0
2020-01-08 12:30:00,117.57,118.23,117.55,117.92,134267.0,97.0357,97.5804,97.0192,97.3246,134267.0
2020-01-08 13:00:00,117.91,118.35,117.78,118.34,118155.0,97.3163,97.6795,97.209,97.6712,118155.0
2020-01-08 13:30:00,118.33,118.46,118.25,118.34,67664.0,97.663,97.7703,97.5969,97.6712,67664.0
2020-01-08 14:00:00,118.35,118.58,118.32,118.47,141086.0,97.6795,97.8693,97.6547,97.7785,141086.0
2020-01-08 14:30:00,118.46,118.78,118.34,118.69,81604.0,97.7703,98.0344,97.6712,97.9601,81604.0
2020-01-08 15:00:00,118.7,118.84,118.59,118.81,74994.0,97.9684,98.0839,97.8776,98.0591,74994.0
2020-01-08 15:30:00,118.85,118.95,118.43,118.72,312419.0,98.0922,98.1747,97.7455,97.9849,312419.0
2020-01-09 09:30:00,118.3,118.87,118.07,118.38,51428.0,97.6382,98.1087,97.4484,97.7042,51428.0
2020-01-09 10:00:00,118.35,118.92,118.31,118.87,28187.0,97.6795,98.1499,97.6465,98.1087,28187.0
2020-01-09 10:30:00,118.9,119.03,118.83,118.95,20222.0,98.1334,98.2407,98.0756,98.1747,20222.0
2020-01-09 11:00:00,118.96,119.11,118.91,118.98,18367.0,98.1829,98.3067,98.1417,98.1994,18367.0
2020-01-09 11:30:00,118.98,119.19,118.98,119.06,18237.0,98.1994,98.3728,98.1994,98.2655,18237.0
2020-01-09 12:00:00,119.05,119.37,119.05,119.13,19093.0,98.2572,98.5213,98.2572,98.3232,19093.0
2020-01-09 12:30:00,119.13,119.39,119.06,119.33,17004.0,98.3232,98.5378,98.2655,98.4883,17004.0
2020-01-09 13:00:00,119.37,119.64,119.33,119.62,24904.0,98.5213,98.7442,98.4883,98.7277,24904.0
2020-01-09 13:30:00,119.63,119.67,119.51,119.51,18095.0,98.7359,98.7689,98.6369,98.6369,18095.0
2020-01-09 14:00:00,119.49,119.56,119.36,119.39,18448.0,98.6204,98.6781,98.5131,98.5378,18448.0
2020-01-09 14:30:00,119.39,119.41,119.22,119.35,27706.0,98.5378,98.5543,98.3975,98.5048,27706.0
2020-01-09 15:00:00,119.35,119.42,118.92,119.01,83844.0,98.5048,98.5626,98.1499,98.2242,83844.0
2020-01-09 15:30:00,119.0,119.16,118.63,118.72,185558.0,98.216,98.348,97.9106,97.9849,185558.0
2020-01-10 09:30:00,119.06,119.74,118.45,119.64,105442.0,98.2655,98.8267,97.762,98.7442,105442.0
2020-01-10 10:00:00,119.59,119.75,119.41,119.62,28752.0,98.7029,98.835,98.5543,98.7277,28752.0
2020-01-10 10:30:00,119.63,119.84,119.49,119.73,53409.0,98.7359,98.9092,98.6204,98.8185,53409.0
2020-01-10 11:00:00,119.77,120.31,119.76,120.04,99805.0,98.8515,99.2972,98.8432,99.0743,99805.0
2020-01-10 11:30:00,120.04,120.46,119.9,120.43,62893.0,99.0743,99.421,98.9588,99.3962,62893.0
2020-01-10 12:00:00,120.41,120.44,119.78,119.91,60413.0,99.3797,99.4044,98.8597,98.967,60413.0
2020-01-10 12:30:00,119.91,120.24,119.83,120.15,83993.0,98.967,99.2394,98.901,99.1651,83993.0
2020-01-10 13:00:00,120.13,120.67,120.1,120.34,80131.0,99.1486,99.5943,99.1238,99.3219,80131.0
2020-01-10 13:30:00,120.31,120.39,120.2,120.39,38600.0,99.2972,99.3632,99.2064,99.3632,38600.0
2020-01-10 14:00:00,120.38,120.53,120.25,120.48,58608.0,99.3549,99.4787,99.2476,99.4375,58608.0
2020-01-10 14:30:00,120.48,120.57,120.43,120.49,61482.0,99.4375,99.5117,99.3962,99.4457,61482.0
2020-01-10 15:00:00,120.48,120.54,120.35,120.45,88789.0,99.4375,99.487,99.3302,99.4127,88789.0
2020-01-10 15:30:00,120.42,120.52,120.26,120.39,205107.0,99.3879,99.4705,99.2559,99.3632,205107.0
2020-01-13 09:30:00,120.61,121.0,119.76,120.35,107007.0,99.5448,99.8666,98.8432,99.3302,107007.0
2020-01-13 10:00:00,120.34,120.95,120.33,120.87,54194.0,99.3219,99.8254,99.3137,99.7593,54194.0
2020-01-13 10:30:00,120.87,121.16,120.71,120.88,75775.0,99.7593,99.9987,99.6273,99.7676,75775.0
2020-01-13 11:00:00,120.88,121.89,120.76,121.68,124065.0,99.7676,100.6012,99.6686,100.4279,124065.0
2020-01-13 11:30:00,121.67,122.07,121.48,121.97,52829.0,100.4196,100.7498,100.2628,100.6672,52829.0
2020-01-13 12:00:00,121.98,122.05,121.64,121.71,56974.0,100.6755,100.7333,100.3949,100.4526,56974.0
2020-01-13 12:30:00,121.72,121.88,121.48,121.53,51803.0,100.4609,100.5929,100.2628,100.3041,51803.0
2020-01-13 13:00:00,121.53,121.64,121.45,121.49,57569.0,100.3041,100.3949,100.238,100.2711,57569.0
2020-01-13 13:30:00,121.51,121.91,121.49,121.85,44891.0,100.2876,100.6177,100.2711,100.5682,44891.0
2020-01-13 14:00:00,121.85,122.04,121.83,122.02,39435.0,100.5682,100.725,100.5517,100.7085,39435.0
2020-01-13 14:30:00,121.99,122.15,121.81,121.91,59631.0,100.6837,100.8158,100.5352,100.6177,59631.0
2020-01-13 15:00:00,121.91,121.93,121.66,121.69,62184.0,100.6177,100.6342,100.4114,100.4361,62184.0
2020-01-13 15:30:00,121.7,122.2,121.67,121.98,178631.0,100.4444,100.8571,100.4196,100.6755,178631.0
2020-01-14 09:30:00,122.09,122.7,121.2,121.48,142657.0,100.7663,101.2697,100.0317,100.2628,142657.0
2020-01-14 10:00:00,121.38,121.65,120.98,121.09,85270.0,100.1803,100.4031,99.8501,99.9409,85270.0
2020-01-14 10:30:00,121.14,121.25,120.74,120.86,47015.0,99.9822,100.073,99.6521,99.7511,47015.0
2020-01-14 11:00:00,120.88,121.06,120.82,120.92,58237.0,99.7676,99.9162,99.7181,99.8006,58237.0
2020-01-14 11:30:00,120.92,121.09,120.76,120.8,50663.0,99.8006,99.9409,99.6686,99.7016,50663.0
2020-01-14 12:00:00,120.82,120.87,120.55,120.66,55728.0,99.7181,99.7593,99.4952,99.586,55728.0
2020-01-14 12:30:00,120.67,120.88,120.64,120.86,27911.0,99.5943,99.7676,99.5695,99.7511,27911.0
2020-01-14 13:00:00,120.85,120.89,120.62,120.65,21810.0,99.7428,99.7759,99.553,99.5778,21810.0
2020-01-14 13:30:00,120.66,120.73,120.28,120.4,42346.0,99.586,99.6438,99.2724,99.3714,42346.0
2020-01-14 14:00:00,120.4,120.44,120.19,120.37,49842.0,99.3714,99.4044,99.1981,99.3467,49842.0
2020-01-14 14:30:00,120.39,120.49,120.3,120.37,57951.0,99.3632,99.4457,99.2889,99.3467,57951.0
2020-01-14 15:00:00,120.37,120.44,119.98,120.05,71604.0,99.3467,99.4044,99.0248,99.0826,71604.0
2020-01-14 15:30:00,120.07,120.79,120.02,120.75,191526.0,99.0991,99.6933,99.0578,99.6603,191526.0
2020-01-15 09:30:00,121.1,121.92,120.92,121.45,70799.0,99.9492,100.626,99.8006,100.238,70799.0
2020-01-15 10:00:00,121.4,121.55,120.69,121.09,63901.0,100.1968,100.3206,99.6108,99.9409,63901.0
2020-01-15 10:30:00,121.1,121.36,120.84,120.84,63636.0,99.9492,100.1638,99.7346,99.7346,63636.0
2020-01-15 11:00:00,120.88,121.23,120.62,121.09,40986.0,99.7676,100.0565,99.553,99.9409,40986.0
2020-01-15 11:30:00,121.09,121.21,120.98,121.05,91513.0,99.9409,100.04,99.8501,99.9079,91513.0
2020-01-15 12:00:00,121.05,121.23,120.92,120.92,44876.0,99.9079,100.0565,99.8006,99.8006,44876.0
2020-01-15 12:30:00,120.94,121.04,120.72,120.75,30629.0,99.8171,99.8997,99.6355,99.6603,30629.0
2020-01-15 13:00:00,120.72,120.87,120.71,120.75,21917.0,99.6355,99.7593,99.6273,99.6603,21917.0
2020-01-15 13:30:00,120.77,120.98,120.75,120.84,33925.0,99.6768,99.8501,99.6603,99.7346,33925.0
2020-01-15 14:00:00,120.85,121.02,120.79,120.96,41359.0,99.7428,99.8831,99.6933,99.8336,41359.0
2020-01-15 14:30:00,120.98,121.06,120.88,120.88,40855.0,99.8501,99.9162,99.7676,99.7676,40855.0
2020-01-15 15:00:00,120.9,120.91,120.65,120.76,59651.0,99.7841,99.7924,99.5778,99.6686,59651.0
2020-01-15 15:30:00,120.76,121.03,120.64,121.01,160819.0,99.6686,99.8914,99.5695,99.8749,160819.0
2020-01-16 09:30:00,122.85,123.58,122.1,123.04,137503.0,101.3935,101.996,100.7745,101.5503,137503.0
2020-01-16 10:00:00,123.05,123.99,123.01,123.7,58377.0,101.5586,102.3344,101.5256,102.0951,58377.0
2020-01-16 10:30:00,123.68,123.76,123.53,123.64,64431.0,102.0786,102.1446,101.9548,102.0456,64431.0
2020-01-16 11:00:00,123.71,123.95,123.6,123.75,52783.0,102.1033,102.3014,102.0125,102.1363,52783.0
2020-01-16 11:30:00,123.78,123.78,123.52,123.64,44424.0,102.1611,102.1611,101.9465,102.0456,44424.0
2020-01-16 12:00:00,123.63,123.83,123.56,123.77,40275.0,102.0373,102.2024,101.9795,102.1528,40275.0
2020-01-16 12:30:00,123.76,123.83,123.59,123.59,61397.0,102.1446,102.2024,102.0043,102.0043,61397.0
2020-01-16 13:00:00,123.59,123.74,123.42,123.53,46031.0,102.0043,102.1281,101.864,101.9548,46031.0
2020-01-16 13:30:00,123.54,123.68,123.51,123.65,33022.0,101.963,102.0786,101.9383,102.0538,33022.0
2020-01-16 14:00:00,123.67,123.73,123.32,123.35,32422.0,102.0703,102.1198,101.7814,101.8062,32422.0
2020-01-16 14:30:00,123.33,123.35,123.14,123.3,66247.0,101.7897,101.8062,101.6329,101.7649,66247.0
2020-01-16 15:00:00,123.31,123.47,123.16,123.43,56920.0,101.7732,101.9052,101.6494,101.8722,56920.0
2020-01-16 15:30:00,123.43,123.74,123.33,123.69,198644.0,101.8722,102.1281,101.7897,102.0868,198644.0
2020-01-17 09:30:00,123.82,124.21,123.15,124.12,164540.0,102.1941,102.516,101.6411,102.4417,164540.0
2020-01-17 10:00:00,124.03,124.57,123.92,124.04,100254.0,102.3674,102.8131,102.2766,102.3757,100254.0
2020-01-17 10:30:00,124.05,124.05,123.73,123.82,45356.0,102.3839,102.3839,102.1198,102.1941,45356.0
2020-01-17 11:00:00,123.79,124.35,123.75,124.27,62460.0,102.1694,102.6315,102.1363,102.5655,62460.0
2020-01-17 11:30:00,124.27,124.39,124.19,124.37,30536.0,102.5655,102.6646,102.4995,102.6481,30536.0
2020-01-17 12:00:00,124.35,124.49,124.24,124.47,40572.0,102.6315,102.7471,102.5408,102.7306,40572.0
2020-01-17 12:30:00,124.46,124.53,124.38,124.44,15747.0,102.7223,102.7801,102.6563,102.7058,15747.0
2020-01-17 13:00:00,124.46,124.69,124.43,124.65,22189.0,102.7223,102.9122,102.6976,102.8791,22189.0
2020-01-17 13:30:00,124.66,124.67,124.38,124.38,29619.0,102.8874,102.8957,102.6563,102.6563,29619.0
2020-01-17 14:00:00,124.38,124.61,124.38,124.57,23469.0,102.6563,102.8461,102.6563,102.8131,23469.0
2020-01-17 14:30:00,124.56,124.78,124.52,124.71,39342.0,102.8049,102.9864,102.7719,102.9287,39342.0
2020-01-17 15:00:00,124.73,124.77,124.48,124.57,101864.0,102.9452,102.9782,102.7388,102.8131,101864.0
2020-01-17 15:30:00,124.56,124.62,124.29,124.44,178428.0,102.8049,102.8544,102.582,102.7058,178428.0
2020-01-21 09:30:00,124.43,124.76,123.8,124.34,87834.0,102.6976,102.9699,102.1776,102.6233,87834.0
2020-01-21 10:00:00,124.39,124.67,124.26,124.43,75995.0,102.6646,102.8957,102.5573,102.6976,75995.0
2020-01-21 10:30:00,124.4,124.75,124.31,124.69,55986.0,102.6728,102.9617,102.5985,102.9122,55986.0
2020-01-21 11:00:00,124.69,125.2,124.69,125.0,60832.0,102.9122,103.3331,102.9122,103.168,60832.0
2020-01-21 11:30:00,124.99,125.14,124.91,124.98,43844.0,103.1598,103.2836,103.0937,103.1515,43844.0
2020-01-21 12:00:00,125.01,125.01,124.85,124.99,24735.0,103.1763,103.1763,103.0442,103.1598,24735.0
2020-01-21 12:30:00,125.0,125.24,125.0,125.17,31875.0,103.168,103.3661,103.168,103.3083,31875.0
2020-01-21 13:00:00,125.15,125.2,125.05,125.18,30424.0,103.2918,103.3331,103.2093,103.3166,30424.0
2020-01-21 13:30:00,125.17,125.29,125.06,125.26,54300.0,103.3083,103.4074,103.2175,103.3826,54300.0
2020-01-21 14:00:00,125.28,125.55,125.16,125.55,42352.0,103.3991,103.622,103.3001,103.622,42352.0
2020-01-21 14:30:00,125.55,125.61,125.47,125.56,28764.0,103.622,103.6715,103.5559,103.6302,28764.0
2020-01-21 15:00:00,125.53,125.6,125.41,125.48,42143.0,103.6055,103.6632,103.5064,103.5642,42143.0
2020-01-21 15:30:00,125.47,125.81,125.42,125.73,135807.0,103.5559,103.8365,103.5147,103.7705,135807.0
2020-01-22 09:30:00,126.1,126.95,126.1,126.68,128901.0,104.0759,104.7774,104.0759,104.5546,128901.0
2020-01-22 10:00:00,126.67,126.87,126.46,126.63,74089.0,104.5463,104.7114,104.373,104.5133,74089.0
2020-01-22 10:30:00,126.64,127.17,126.55,126.92,112552.0,104.5216,104.959,104.4473,104.7527,112552.0
2020-01-22 11:00:00,126.94,127.1,126.79,126.82,92790.0,104.7692,104.9012,104.6454,104.6701,92790.0
2020-01-22 11:30:00,126.86,126.99,126.42,126.49,155158.0,104.7032,104.8105,104.34,104.3978,155158.0
2020-01-22 12:00:00,126.5,126.65,126.34,126.39,87524.0,104.406,104.5298,104.274,104.3152,87524.0
2020-01-22 12:30:00,126.38,126.56,126.13,126.34,41626.0,104.307,104.4556,104.1007,104.274,41626.0
2020-01-22 13:00:00,126.34,126.57,126.15,126.19,49579.0,104.274,104.4638,104.1172,104.1502,49579.0
2020-01-22 13:30:00,126.16,126.2,125.87,125.87,38773.0,104.1254,104.1584,103.8861,103.8861,38773.0
2020-01-22 14:00:00,125.82,126.1,125.81,125.99,31852.0,103.8448,104.0759,103.8365,103.9851,31852.0
2020-01-22 14:30:00,125.99,126.44,125.93,126.44,43146.0,103.9851,104.3565,103.9356,104.3565,43146.0
2020-01-22 15:00:00,126.42,126.42,126.09,126.32,95657.0,104.34,104.34,104.0676,104.2575,95657.0
2020-01-22 15:30:00,126.32,126.48,126.07,126.28,202565.0,104.2575,104.3895,104.0511,104.2245,202565.0
2020-01-23 09:30:00,126.12,127.43,126.05,127.28,130060.0,104.0924,105.1736,104.0346,105.0498,130060.0
2020-01-23 10:00:00,127.28,127.42,127.04,127.35,59597.0,105.0498,105.1654,104.8517,105.1076,59597.0
2020-01-23 10:30:00,127.36,127.52,127.28,127.3,55445.0,105.1158,105.2479,105.0498,105.0663,55445.0
2020-01-23 11:00:00,127.26,127.44,127.14,127.34,32125.0,105.0333,105.1819,104.9343,105.0993,32125.0
2020-01-23 11:30:00,127.35,127.46,127.2,127.34,48897.0,105.1076,105.1984,104.9838,105.0993,48897.0
2020-01-23 12:00:00,127.37,127.39,127.1,127.26,33955.0,105.1241,105.1406,104.9012,105.0333,33955.0
2020-01-23 12:30:00,127.26,127.37,127.09,127.09,43407.0,105.0333,105.1241,104.893,104.893,43407.0
2020-01-23 13:00:00,127.1,127.1,126.77,126.78,25149.0,104.9012,104.9012,104.6289,104.6371,25149.0
2020-01-23 13:30:00,126.79,126.88,126.67,126.84,26611.0,104.6454,104.7197,104.5463,104.6867,26611.0
2020-01-23 14:00:00,126.82,127.06,126.79,127.01,36446.0,104.6701,104.8682,104.6454,104.827,36446.0
2020-01-23 14:30:00,127.01,127.11,126.96,127.1,39402.0,104.827,104.9095,104.7857,104.9012,39402.0
2020-01-23 15:00:00,127.12,127.18,127.02,127.17,51935.0,104.9177,104.9673,104.8352,104.959,51935.0
2020-01-23 15:30:00,127.16,127.31,127.07,127.1,170330.0,104.9508,105.0746,104.8765,104.9012,170330.0
2020-01-24 09:30:00,127.44,128.33,127.38,128.31,90865.0,105.1819,105.9164,105.1323,105.8999,90865.0
2020-01-24 10:00:00,128.32,129.16,128.24,128.42,152133.0,105.9082,106.6015,105.8421,105.9907,152133.0
2020-01-24 10:30:00,128.46,128.48,127.86,128.0,62833.0,106.0237,106.0402,105.5285,105.6441,62833.0
2020-01-24 11:00:00,128.02,128.17,127.86,127.96,94955.0,105.6606,105.7844,105.5285,105.611,94955.0
2020-01-24 11:30:00,127.97,128.05,127.48,127.48,80783.0,105.6193,105.6853,105.2149,105.2149,80783.0
2020-01-24 12:00:00,127.49,127.53,126.97,127.32,38039.0,105.2231,105.2561,104.7939,105.0828,38039.0
2020-01-24 12:30:00,127.31,127.98,127.26,127.91,61929.0,105.0746,105.6275,105.0333,105.5698,61929.0
2020-01-24 13:00:00,127.94,127.95,127.53,127.64,53965.0,105.5945,105.6028,105.2561,105.3469,53965.0
2020-01-24 13:30:00,127.64,127.77,127.55,127.75,39853.0,105.3469,105.4542,105.2726,105.4377,39853.0
2020-01-24 14:00:00,127.73,127.81,127.39,127.39,52117.0,105.4212,105.4872,105.1406,105.1406,52117.0
2020-01-24 14:30:00,127.38,127.87,127.37,127.87,37429.0,105.1323,105.5368,105.1241,105.5368,37429.0
2020-01-24 15:00:00,127.87,128.22,127.84,128.08,48068.0,105.5368,105.8256,105.512,105.7101,48068.0
2020-01-24 15:30:00,128.08,128.35,127.85,128.25,186607.0,105.7101,105.9329,105.5202,105.8504,186607.0
2020-01-27 09:30:00,127.52,128.44,127.52,127.86,121349.0,105.2479,106.0072,105.2479,105.5285,121349.0
2020-01-27 10:00:00,127.87,127.97,127.52,127.7,121396.0,105.5368,105.6193,105.2479,105.3964,121396.0
2020-01-27 10:30:00,127.73,128.28,127.63,128.25,56576.0,105.4212,105.8751,105.3387,105.8504,56576.0
2020-01-27 11:00:00,128.23,128.57,128.05,128.2,43052.0,105.8339,106.1145,105.6853,105.8091,43052.0
2020-01-27 11:30:00,128.19,128.51,128.12,128.47,36408.0,105.8009,106.065,105.7431,106.032,36408.0
2020-01-27 12:00:00,128.43,128.49,128.23,128.47,32139.0,105.9989,106.0485,105.8339,106.032,32139.0
2020-01-27 12:30:00,128.49,128.69,128.47,128.53,43226.0,106.0485,106.2135,106.032,106.0815,43226.0
2020-01-27 13:00:00,128.52,128.69,128.47,128.69,31944.0,106.0732,106.2135,106.032,106.2135,31944.0
2020-01-27 13:30:00,128.67,128.77,128.58,128.72,49495.0,106.197,106.2796,106.1228,106.2383,49495.0
2020-01-27 14:00:00,128.75,128.96,128.68,128.96,67430.0,106.2631,106.4364,106.2053,106.4364,67430.0
2020-01-27 14:30:00,128.96,129.33,128.89,129.31,87641.0,106.4364,106.7418,106.3786,106.7253,87641.0
2020-01-27 15:00:00,129.29,129.47,129.01,129.17,78428.0,106.7087,106.8573,106.4776,106.6097,78428.0
2020-01-27 15:30:00,129.16,129.17,128.91,129.0,174896.0,106.6015,106.6097,106.3951,106.4694,174896.0
2020-01-28 09:30:00,129.13,129.97,129.13,129.8,106361.0,106.5767,107.27,106.5767,107.1297,106361.0
2020-01-28 10:00:00,129.85,130.21,129.81,130.11,84544.0,107.1709,107.4681,107.1379,107.3855,84544.0
2020-01-28 10:30:00,130.11,130.12,129.38,129.69,51931.0,107.3855,107.3938,106.783,107.0389,51931.0
2020-01-28 11:00:00,129.71,130.0,129.61,129.7,34833.0,107.0554,107.2947,106.9729,107.0471,34833.0
2020-01-28 11:30:00,129.7,129.84,129.56,129.62,27591.0,107.0471,107.1627,106.9316,106.9811,27591.0
2020-01-28 12:00:00,129.62,129.82,129.49,129.81,27350.0,106.9811,107.1462,106.8738,107.1379,27350.0
2020-01-28 12:30:00,129.81,129.93,129.7,129.91,19019.0,107.1379,107.237,107.0471,107.2205,19019.0
2020-01-28 13:00:00,129.92,130.14,129.79,129.99,45587.0,107.2287,107.4103,107.1214,107.2865,45587.0
2020-01-28 13:30:00,130.01,130.19,129.92,130.16,45253.0,107.303,107.4516,107.2287,107.4268,45253.0
2020-01-28 14:00:00,130.15,130.31,130.02,130.07,55373.0,107.4185,107.5506,107.3112,107.3525,55373.0
2020-01-28 14:30:00,130.07,130.14,129.83,129.89,86523.0,107.3525,107.4103,107.1544,107.204,86523.0
2020-01-28 15:00:00,129.9,130.08,129.82,130.08,76027.0,107.2122,107.3608,107.1462,107.3608,76027.0
2020-01-28 15:30:00,130.06,130.12,129.77,129.85,451373.0,107.3443,107.3938,107.1049,107.1709,451373.0
2020-01-29 09:30:00,130.22,130.44,129.72,129.84,264975.0,107.4763,107.6579,107.0636,107.1627,264975.0
2020-01-29 10:00:00,129.81,129.88,128.92,129.04,47473.0,107.1379,107.1957,106.4034,106.5024,47473.0
2020-01-29 10:30:00,129.04,129.18,128.55,129.08,52976.0,106.5024,106.618,106.098,106.5354,52976.0
2020-01-29 11:00:00,129.04,129.04,128.55,128.63,57931.0,106.5024,106.5024,106.098,106.164,57931.0
2020-01-29 11:30:00,128.65,128.84,128.63,128.84,29676.0,106.1805,106.3373,106.164,106.3373,29676.0
2020-01-29 12:00:00,128.83,128.9,128.74,128.75,25044.0,106.3291,106.3869,106.2548,106.2631,25044.0
2020-01-29 12:30:00,128.75,128.82,128.15,128.22,35819.0,106.2631,106.3208,105.7679,105.8256,35819.0
2020-01-29 13:00:00,128.23,128.5,128.01,128.47,62587.0,105.8339,106.0567,105.6523,106.032,62587.0
2020-01-29 13:30:00,128.44,128.57,128.21,128.21,34221.0,106.0072,106.1145,105.8174,105.8174,34221.0
2020-01-29 14:00:00,128.35,128.56,127.68,127.89,85314.0,105.9329,106.1062,105.3799,105.5533,85314.0
2020-01-29 14:30:00,127.89,128.13,127.85,127.93,50000.0,105.5533,105.7513,105.5202,105.5863,50000.0
2020-01-29 15:00:00,127.94,128.05,127.74,127.84,99827.0,105.5945,105.6853,105.4295,105.512,99827.0
2020-01-29 15:30:00,127.84,127.85,127.5,127.64,256423.0,105.512,105.5202,105.2314,105.3469,256423.0
2020-01-30 09:30:00,127.21,128.3,127.0,127.45,127732.0,104.992,105.8917,104.8187,105.1901,127732.0
2020-01-30 10:00:00,127.45,127.77,127.2,127.34,67692.0,105.1901,105.4542,104.9838,105.0993,67692.0
2020-01-30 10:30:00,127.34,127.51,126.73,126.73,72437.0,105.0993,105.2396,104.5959,104.5959,72437.0
2020-01-30 11:00:00,126.74,127.07,126.72,126.93,51023.0,104.6041,104.8765,104.5876,104.7609,51023.0
2020-01-30 11:30:00,126.91,127.23,126.86,127.04,34850.0,104.7444,105.0085,104.7032,104.8517,34850.0
2020-01-30 12:00:00,127.03,127.13,126.77,126.8,44318.0,104.8435,104.926,104.6289,104.6536,44318.0
2020-01-30 12:30:00,126.82,126.92,126.51,126.67,25526.0,104.6701,104.7527,104.4143,104.5463,25526.0
2020-01-30 13:00:00,126.67,126.8,126.58,126.79,32222.0,104.5463,104.6536,104.4721,104.6454,32222.0
2020-01-30 13:30:00,126.81,126.89,126.46,126.5,40955.0,104.6619,104.7279,104.373,104.406,40955.0
2020-01-30 14:00:00,126.51,126.55,126.23,126.26,68062.0,104.4143,104.4473,104.1832,104.208,68062.0
2020-01-30 14:30:00,126.26,126.44,126.1,126.29,56344.0,104.208,104.3565,104.0759,104.2327,56344.0
2020-01-30 15:00:00,126.3,126.46,125.74,125.78,81973.0,104.241,104.373,103.7788,103.8118,81973.0
2020-01-30 15:30:00,125.8,125.97,125.51,125.77,307931.0,103.8283,103.9686,103.5889,103.8035,307931.0
2020-01-31 09:30:00,125.61,126.14,124.71,125.48,119525.0,103.6715,104.1089,102.9287,103.5642,119525.0
2020-01-31 10:00:00,125.69,125.69,125.02,125.15,70645.0,103.7375,103.7375,103.1845,103.2918,70645.0
2020-01-31 10:30:00,125.19,125.31,124.95,124.98,68138.0,103.3248,103.4239,103.1268,103.1515,68138.0
2020-01-31 11:00:00,125.0,125.01,124.25,124.25,54765.0,103.168,103.1763,102.549,102.549,54765.0
2020-01-31 11:30:00,124.24,124.65,124.24,124.62,30543.0,102.5408,102.8791,102.5408,102.8544,30543.0
2020-01-31 12:00:00,124.63,124.77,124.43,124.63,53261.0,102.8626,102.9782,102.6976,102.8626,53261.0
2020-01-31 12:30:00,124.63,124.65,124.13,124.35,44986.0,102.8626,102.8791,102.45,102.6315,44986.0
2020-01-31 13:00:00,124.36,124.42,123.65,123.71,53798.0,102.6398,102.6893,102.0538,102.1033,53798.0
2020-01-31 13:30:00,123.68,123.86,123.47,123.82,67889.0,102.0786,102.2271,101.9052,102.1941,67889.0
2020-01-31 14:00:00,123.79,124.07,123.43,123.65,52413.0,102.1694,102.4004,101.8722,102.0538,52413.0
2020-01-31 14:30:00,123.62,123.85,123.49,123.59,46216.0,102.029,102.2189,101.9217,102.0043,46216.0
2020-01-31 15:00:00,123.59,123.67,122.95,122.95,69811.0,102.0043,102.0703,101.4761,101.4761,69811.0
2020-01-31 15:30:00,122.93,122.96,122.4,122.92,385482.0,101.4596,101.4843,101.0221,101.4513,385482.0
2020-02-03 09:30:00,123.37,123.85,122.72,123.66,73710.0,101.8227,102.2189,101.2862,102.0621,73710.0
2020-02-03 10:00:00,123.71,124.45,123.57,124.38,49562.0,102.1033,102.7141,101.9878,102.6563,49562.0
2020-02-03 10:30:00,124.41,124.51,123.78,123.91,121329.0,102.6811,102.7636,102.1611,102.2684,121329.0
2020-02-03 11:00:00,123.95,124.03,123.39,123.57,39982.0,102.3014,102.3674,101.8392,101.9878,39982.0
2020-02-03 11:30:00,123.6,123.7,123.2,123.28,33151.0,102.0125,102.0951,101.6824,101.7484,33151.0
2020-02-03 12:00:00,123.29,123.44,123.22,123.37,43503.0,101.7567,101.8805,101.6989,101.8227,43503.0
2020-02-03 12:30:00,123.37,124.07,123.23,123.92,74475.0,101.8227,102.4004,101.7072,102.2766,74475.0
2020-02-03 13:00:00,123.92,124.0,123.59,123.59,39722.0,102.2766,102.3427,102.0043,102.0043,39722.0
2020-02-03 13:30:00,123.58,123.69,123.4,123.54,39822.0,101.996,102.0868,101.8475,101.963,39822.0
2020-02-03 14:00:00,123.49,123.63,123.33,123.51,37784.0,101.9217,102.0373,101.7897,101.9383,37784.0
2020-02-03 14:30:00,123.55,123.55,123.27,123.46,52560.0,101.9713,101.9713,101.7402,101.897,52560.0
2020-02-03 15:00:00,123.45,123.74,123.42,123.72,53267.0,101.8887,102.1281,101.864,102.1116,53267.0
2020-02-03 15:30:00,123.72,123.73,122.98,123.13,127982.0,102.1116,102.1198,101.5008,101.6246,127982.0
2020-02-04 09:30:00,123.64,124.65,123.32,124.49,54635.0,102.0456,102.8791,101.7814,102.7471,54635.0
2020-02-04 10:00:00,124.59,124.78,124.24,124.74,27678.0,102.8296,102.9864,102.5408,102.9534,27678.0
2020-02-04 10:30:00,124.78,124.92,124.2,124.2,39653.0,102.9864,103.102,102.5077,102.5077,39653.0
2020-02-04 11:00:00,124.25,125.0,124.22,124.95,42158.0,102.549,103.168,102.5243,103.1268,42158.0
2020-02-04 11:30:00,124.96,125.48,124.73,125.1,57017.0,103.135,103.5642,102.9452,103.2506,57017.0
2020-02-04 12:00:00,125.11,125.14,124.96,125.0,96663.0,103.2588,103.2836,103.135,103.168,96663.0
2020-02-04 12:30:00,124.98,125.14,124.96,125.01,30444.0,103.1515,103.2836,103.135,103.1763,30444.0
2020-02-04 13:00:00,125.0,125.05,124.78,124.92,58802.0,103.168,103.2093,102.9864,103.102,58802.0
2020-02-04 13:30:00,124.91,125.05,124.88,124.98,24425.0,103.0937,103.2093,103.069,103.1515,24425.0
2020-02-04 14:00:00,124.98,125.16,124.88,125.06,51313.0,103.1515,103.3001,103.069,103.2175,51313.0
2020-02-04 14:30:00,125.04,125.39,125.04,125.12,49105.0,103.201,103.4899,103.201,103.2671,49105.0
2020-02-04 15:00:00,125.1,125.28,125.05,125.15,64073.0,103.2506,103.3991,103.2093,103.2918,64073.0
2020-02-04 15:30:00,125.14,125.21,124.83,125.0,178512.0,103.2836,103.3413,103.0277,103.168,178512.0
2020-02-05 09:30:00,125.12,125.15,124.1,124.4,65104.0,103.2671,103.2918,102.4252,102.6728,65104.0
2020-02-05 10:00:00,124.38,124.56,124.03,124.06,42758.0,102.6563,102.8049,102.3674,102.3922,42758.0
2020-02-05 10:30:00,124.09,124.46,124.07,124.12,71581.0,102.417,102.7223,102.4004,102.4417,71581.0
2020-02-05 11:00:00,124.08,124.38,124.0,124.23,81132.0,102.4087,102.6563,102.3427,102.5325,81132.0
2020-02-05 11:30:00,124.21,124.3,123.74,123.75,34297.0,102.516,102.5903,102.1281,102.1363,34297.0
2020-02-05 12:00:00,123.8,124.16,123.75,124.11,24580.0,102.1776,102.4747,102.1363,102.4335,24580.0
2020-02-05 12:30:00,124.16,124.19,123.98,124.02,50720.0,102.4747,102.4995,102.3262,102.3592,50720.0
2020-02-05 13:00:00,124.03,124.1,123.46,123.54,52153.0,102.3674,102.4252,101.897,101.963,52153.0
2020-02-05 13:30:00,123.56,123.74,123.48,123.65,48501.0,101.9795,102.1281,101.9135,102.0538,48501.0
2020-02-05 14:00:00,123.67,123.85,123.57,123.8,78321.0,102.0703,102.2189,101.9878,102.1776,78321.0
2020-02-05 14:30:00,123.8,124.09,123.77,124.0,45859.0,102.1776,102.417,102.1528,102.3427,45859.0
2020-02-05 15:00:00,124.02,124.15,123.83,123.89,93350.0,102.3592,102.4665,102.2024,102.2519,93350.0
2020-02-05 15:30:00,123.89,123.94,123.64,123.83,216093.0,102.2519,102.2932,102.0456,102.2024,216093.0
2020-02-06 09:30:00,124.09,124.19,123.27,123.49,92596.0,102.417,102.4995,101.7402,101.9217,92596.0
2020-02-06 10:00:00,123.59,123.99,123.4,123.72,80803.0,102.0043,102.3344,101.8475,102.1116,80803.0
2020-02-06 10:30:00,123.7,123.84,123.53,123.77,36652.0,102.0951,102.2106,101.9548,102.1528,36652.0
2020-02-06 11:00:00,123.75,123.89,123.61,123.71,45061.0,102.1363,102.2519,102.0208,102.1033,45061.0
2020-02-06 11:30:00,123.73,123.84,123.58,123.77,64587.0,102.1198,102.2106,101.996,102.1528,64587.0
2020-02-06 12:00:00,123.73,124.11,123.71,124.11,24785.0,102.1198,102.4335,102.1033,102.4335,24785.0
2020-02-06 12:30:00,124.09,124.33,124.06,124.18,46208.0,102.417,102.615,102.3922,102.4912,46208.0
2020-02-06 13:00:00,124.19,124.34,124.16,124.18,48554.0,102.4995,102.6233,102.4747,102.4912,48554.0
2020-02-06 13:30:00,124.19,124.19,123.91,123.94,28016.0,102.4995,102.4995,102.2684,102.2932,28016.0
2020-02-06 14:00:00,123.94,124.08,123.92,124.06,30727.0,102.2932,102.4087,102.2766,102.3922,30727.0
2020-02-06 14:30:00,124.04,124.08,123.95,124.0,30706.0,102.3757,102.4087,102.3014,102.3427,30706.0
2020-02-06 15:00:00,124.02,124.03,123.79,123.85,60681.0,102.3592,102.3674,102.1694,102.2189,60681.0
2020-02-06 15:30:00,123.86,124.06,123.8,124.03,117017.0,102.2271,102.3922,102.1776,102.3674,117017.0
2020-02-07 09:30:00,124.19,124.29,123.66,123.7,38215.0,102.4995,102.582,102.0621,102.0951,38215.0
2020-02-07 10:00:00,123.76,123.93,123.67,123.78,21136.0,102.1446,102.2849,102.0703,102.1611,21136.0
2020-02-07 10:30:00,123.84,123.89,123.56,123.61,28272.0,102.2106,102.2519,101.9795,102.0208,28272.0
2020-02-07 11:00:00,123.6,123.65,123.14,123.19,25221.0,102.0125,102.0538,101.6329,101.6741,25221.0
2020-02-07 11:30:00,123.2,123.27,122.85,123.1,42721.0,101.6824,101.7402,101.3935,101.5999,42721.0
2020-02-07 12:00:00,123.1,123.13,122.98,123.04,24092.0,101.5999,101.6246,101.5008,101.5503,24092.0
2020-02-07 12:30:00,123.04,123.19,122.99,123.19,18210.0,101.5503,101.6741,101.5091,101.6741,18210.0
2020-02-07 13:00:00,123.19,123.26,123.09,123.24,18254.0,101.6741,101.7319,101.5916,101.7154,18254.0
2020-02-07 13:30:00,123.26,123.34,123.13,123.24,34635.0,101.7319,101.7979,101.6246,101.7154,34635.0
2020-02-07 14:00:00,123.22,123.24,123.01,123.14,34393.0,101.6989,101.7154,101.5256,101.6329,34393.0
2020-02-07 14:30:00,123.17,123.23,123.03,123.15,62978.0,101.6576,101.7072,101.5421,101.6411,62978.0
2020-02-07 15:00:00,123.15,123.26,123.04,123.07,43225.0,101.6411,101.7319,101.5503,101.5751,43225.0
2020-02-07 15:30:00,123.06,123.4,123.06,123.28,143978.0,101.5669,101.8475,101.5669,101.7484,143978.0
2020-02-10 09:30:00,123.79,124.17,123.1,124.01,125397.0,102.1694,102.483,101.5999,102.3509,125397.0
2020-02-10 10:00:00,124.0,124.9,124.0,124.74,49474.0,102.3427,103.0855,102.3427,102.9534,49474.0
2020-02-10 10:30:00,124.8,125.11,124.7,124.95,66978.0,103.0029,103.2588,102.9204,103.1268,66978.0
2020-02-10 11:00:00,124.97,125.62,124.87,125.61,93169.0,103.1433,103.6797,103.0607,103.6715,93169.0
2020-02-10 11:30:00,125.61,125.94,125.19,125.21,45956.0,103.6715,103.9438,103.3248,103.3413,45956.0
2020-02-10 12:00:00,125.2,125.73,125.19,125.68,54823.0,103.3331,103.7705,103.3248,103.7293,54823.0
2020-02-10 12:30:00,125.65,125.78,125.49,125.65,75396.0,103.7045,103.8118,103.5724,103.7045,75396.0
2020-02-10 13:00:00,125.67,125.73,125.49,125.54,50529.0,103.721,103.7705,103.5724,103.6137,50529.0
2020-02-10 13:30:00,125.54,125.56,124.97,125.05,42756.0,103.6137,103.6302,103.1433,103.2093,42756.0
2020-02-10 14:00:00,125.05,125.42,125.04,125.4,67409.0,103.2093,103.5147,103.201,103.4982,67409.0
2020-02-10 14:30:00,125.4,125.75,125.32,125.53,76741.0,103.4982,103.787,103.4321,103.6055,76741.0
2020-02-10 15:00:00,125.52,125.98,125.37,125.89,110353.0,103.5972,103.9769,103.4734,103.9026,110353.0
2020-02-10 15:30:00,125.92,126.11,125.71,126.08,409406.0,103.9273,104.0842,103.754,104.0594,409406.0
2020-02-11 09:30:00,126.44,127.64,126.41,127.0,125317.0,104.3565,105.3469,104.3318,104.8187,125317.0
2020-02-11 10:00:00,127.07,127.2,126.69,126.95,88914.0,104.8765,104.9838,104.5629,104.7774,88914.0
2020-02-11 10:30:00,126.94,127.15,126.54,126.61,103532.0,104.7692,104.9425,104.439,104.4968,103532.0
2020-02-11 11:00:00,126.62,127.25,126.52,127.14,52384.0,104.5051,105.025,104.4225,104.9343,52384.0
2020-02-11 11:30:00,127.13,127.13,126.46,126.54,57297.0,104.926,104.926,104.373,104.439,57297.0
2020-02-11 12:00:00,126.55,126.62,126.34,126.46,27728.0,104.4473,104.5051,104.274,104.373,27728.0
2020-02-11 12:30:00,126.43,126.7,126.4,126.54,59258.0,104.3483,104.5711,104.3235,104.439,59258.0
2020-02-11 13:00:00,126.55,126.67,126.39,126.52,40057.0,104.4473,104.5463,104.3152,104.4225,40057.0
2020-02-11 13:30:00,126.51,126.61,126.08,126.14,35825.0,104.4143,104.4968,104.0594,104.1089,35825.0
2020-02-11 14:00:00,126.14,126.29,126.02,126.16,119303.0,104.1089,104.2327,104.0099,104.1254,119303.0
2020-02-11 14:30:00,126.16,126.29,125.62,125.76,86720.0,104.1254,104.2327,103.6797,103.7953,86720.0
2020-02-11 15:00:00,125.79,125.86,125.34,125.5,90119.0,103.82,103.8778,103.4486,103.5807,90119.0
2020-02-11 15:30:00,125.48,125.66,125.31,125.56,225709.0,103.5642,103.7127,103.4239,103.6302,225709.0
2020-02-12 09:30:00,125.36,126.35,125.29,125.4,97879.0,103.4651,104.2822,103.4074,103.4982,97879.0
2020-02-12 10:00:00,125.4,126.39,125.4,126.16,110946.0,103.4982,104.3152,103.4982,104.1254,110946.0
2020-02-12 10:30:00,126.11,126.6,126.01,126.48,101297.0,104.0842,104.4886,104.0016,104.3895,101297.0
2020-02-12 11:00:00,126.41,127.68,126.34,127.48,68225.0,104.3318,105.3799,104.274,105.2149,68225.0
2020-02-12 11:30:00,127.53,127.57,127.01,127.07,104279.0,105.2561,105.2892,104.827,104.8765,104279.0
2020-02-12 12:00:00,127.11,127.78,127.0,127.73,46310.0,104.9095,105.4625,104.8187,105.4212,46310.0
2020-02-12 12:30:00,127.72,127.89,127.45,127.72,69917.0,105.413,105.5533,105.1901,105.413,69917.0
2020-02-12 13:00:00,127.7,127.74,127.36,127.5,56659.0,105.3964,105.4295,105.1158,105.2314,56659.0
2020-02-12 13:30:00,127.48,127.59,127.07,127.18,60505.0,105.2149,105.3057,104.8765,104.9673,60505.0
2020-02-12 14:00:00,127.18,127.49,127.17,127.31,57779.0,104.9673,105.2231,104.959,105.0746,57779.0
2020-02-12 14:30:00,127.3,127.41,127.15,127.31,61287.0,105.0663,105.1571,104.9425,105.0746,61287.0
2020-02-12 15:00:00,127.31,127.34,127.0,127.06,77013.0,105.0746,105.0993,104.8187,104.8682,77013.0
2020-02-12 15:30:00,127.06,127.08,126.72,127.01,184855.0,104.8682,104.8847,104.5876,104.827,184855.0
2020-02-13 09:30:00,126.49,127.58,126.47,127.48,99004.0,104.3978,105.2974,104.3813,105.2149,99004.0
2020-02-13 10:00:00,127.44,127.57,127.02,127.14,102631.0,105.1819,105.2892,104.8352,104.9343,102631.0
2020-02-13 10:30:00,127.18,127.7,127.13,127.22,81498.0,104.9673,105.3964,104.926,105.0003,81498.0
2020-02-13 11:00:00,127.3,127.56,127.19,127.26,99170.0,105.0663,105.2809,104.9755,105.0333,99170.0
2020-02-13 11:30:00,127.26,127.52,127.24,127.38,51802.0,105.0333,105.2479,105.0168,105.1323,51802.0
2020-02-13 12:00:00,127.37,127.37,126.9,126.93,95017.0,105.1241,105.1241,104.7362,104.7609,95017.0
2020-02-13 12:30:00,126.96,127.18,126.88,126.92,50765.0,104.7857,104.9673,104.7197,104.7527,50765.0
2020-02-13 13:00:00,126.94,127.13,126.84,127.05,40139.0,104.7692,104.926,104.6867,104.86,40139.0
2020-02-13 13:30:00,127.04,127.23,126.95,127.12,64074.0,104.8517,105.0085,104.7774,104.9177,64074.0
2020-02-13 14:00:00,127.11,127.2,126.99,127.0,43134.0,104.9095,104.9838,104.8105,104.8187,43134.0
2020-02-13 14:30:00,127.02,127.11,126.83,126.92,74671.0,104.8352,104.9095,104.6784,104.7527,74671.0
2020-02-13 15:00:00,126.95,126.97,126.57,126.8,74535.0,104.7774,104.7939,104.4638,104.6536,74535.0
2020-02-13 15:30:00,126.81,126.86,126.43,126.5,153660.0,104.6619,104.7032,104.3483,104.406,153660.0
2020-02-14 09:30:00,125.91,130.6,125.2,130.11,455584.0,103.9191,107.7899,103.3331,107.3855,455584.0
2020-02-14 10:00:00,130.12,130.7,129.92,130.16,241810.0,107.3938,107.8725,107.2287,107.4268,241810.0
2020-02-14 10:30:00,130.22,131.55,130.16,131.04,262308.0,107.4763,108.574,107.4268,108.1531,262308.0
2020-02-14 11:00:00,131.09,131.67,130.96,131.38,173602.0,108.1944,108.6731,108.0871,108.4337,173602.0
2020-02-14 11:30:00,131.42,131.83,131.09,131.71,160206.0,108.4667,108.8051,108.1944,108.7061,160206.0
2020-02-14 12:00:00,131.68,131.72,131.2,131.29,90510.0,108.6813,108.7143,108.2852,108.3594,90510.0
2020-02-14 12:30:00,131.3,131.4,131.09,131.3,186399.0,108.3677,108.4502,108.1944,108.3677,186399.0
2020-02-14 13:00:00,131.32,131.32,130.43,130.46,98530.0,108.3842,108.3842,107.6496,107.6744,98530.0
2020-02-14 13:30:00,130.47,130.96,130.29,130.9,144736.0,107.6827,108.0871,107.5341,108.0375,144736.0
2020-02-14 14:00:00,130.85,131.14,130.28,130.87,80112.0,107.9963,108.2356,107.5258,108.0128,80112.0
2020-02-14 14:30:00,130.9,131.14,130.76,130.97,60693.0,108.0375,108.2356,107.922,108.0953,60693.0
2020-02-14 15:00:00,131.01,131.09,130.74,130.95,100345.0,108.1283,108.1944,107.9055,108.0788,100345.0
2020-02-14 15:30:00,130.94,131.63,130.86,131.5,361143.0,108.0706,108.6401,108.0045,108.5328,361143.0
2020-02-18 09:30:00,131.54,132.14,131.17,132.03,106671.0,108.5658,109.061,108.2604,108.9702,106671.0
2020-02-18 10:00:00,132.02,132.7,131.94,132.43,84848.0,108.9619,109.5232,108.8959,109.3003,84848.0
2020-02-18 10:30:00,132.43,132.48,132.1,132.32,112787.0,109.3003,109.3416,109.028,109.2095,112787.0
2020-02-18 11:00:00,132.33,132.55,131.95,132.0,154296.0,109.2178,109.3994,108.9042,108.9454,154296.0
2020-02-18 11:30:00,132.0,132.52,131.99,132.33,83095.0,108.9454,109.3746,108.9372,109.2178,83095.0
2020-02-18 12:00:00,132.36,132.38,132.0,132.15,52112.0,109.2426,109.2591,108.9454,109.0692,52112.0
2020-02-18 12:30:00,132.15,132.66,132.14,132.59,69598.0,109.0692,109.4902,109.061,109.4324,69598.0
2020-02-18 13:00:00,132.58,132.93,132.45,132.91,137898.0,109.4241,109.713,109.3168,109.6965,137898.0
2020-02-18 13:30:00,132.9,133.08,132.76,133.02,92509.0,109.6882,109.8368,109.5727,109.7873,92509.0
2020-02-18 14:00:00,133.08,133.13,132.7,132.79,73168.0,109.8368,109.8781,109.5232,109.5974,73168.0
2020-02-18 14:30:00,132.85,132.92,132.5,132.74,68075.0,109.647,109.7047,109.3581,109.5562,68075.0
2020-02-18 15:00:00,132.72,133.09,132.68,133.09,57937.0,109.5397,109.8451,109.5067,109.8451,57937.0
2020-02-18 15:30:00,133.1,133.23,132.9,133.12,223693.0,109.8533,109.9606,109.6882,109.8698,223693.0
2020-02-19 09:30:00,133.04,133.73,132.99,133.25,69991.0,109.8038,110.3733,109.7625,109.9771,69991.0
2020-02-19 10:00:00,133.32,133.37,132.95,133.25,74762.0,110.0349,110.0761,109.7295,109.9771,74762.0
2020-02-19 10:30:00,133.22,133.25,132.52,133.13,103683.0,109.9523,109.9771,109.3746,109.8781,103683.0
2020-02-19 11:00:00,133.13,133.38,132.8,133.02,121554.0,109.8781,110.0844,109.6057,109.7873,121554.0
2020-02-19 11:30:00,133.02,133.06,132.74,132.98,77131.0,109.7873,109.8203,109.5562,109.7543,77131.0
2020-02-19 12:00:00,132.99,133.05,132.78,132.78,38637.0,109.7625,109.812,109.5892,109.5892,38637.0
2020-02-19 12:30:00,132.8,132.89,132.61,132.72,44275.0,109.6057,109.68,109.4489,109.5397,44275.0
2020-02-19 13:00:00,132.69,133.07,132.69,132.93,67836.0,109.5149,109.8285,109.5149,109.713,67836.0
2020-02-19 13:30:00,132.96,133.04,132.76,132.9,112013.0,109.7378,109.8038,109.5727,109.6882,112013.0
2020-02-19 14:00:00,132.91,132.99,132.19,132.21,40818.0,109.6965,109.7625,109.1022,109.1187,40818.0
2020-02-19 14:30:00,132.19,132.36,132.05,132.31,35643.0,109.1022,109.2426,108.9867,109.2013,35643.0
2020-02-19 15:00:00,132.39,132.5,132.3,132.36,49004.0,109.2673,109.3581,109.193,109.2426,49004.0
2020-02-19 15:30:00,132.36,132.53,132.08,132.42,249161.0,109.2426,109.3829,109.0115,109.2921,249161.0
2020-02-20 09:30:00,133.38,133.97,132.88,133.78,250928.0,110.0844,110.5714,109.6717,110.4145,250928.0
2020-02-20 10:00:00,133.8,134.92,133.79,134.3,141475.0,110.431,111.3554,110.4228,110.8437,141475.0
2020-02-20 10:30:00,134.33,134.94,134.33,134.75,209055.0,110.8685,111.3719,110.8685,111.2151,209055.0
2020-02-20 11:00:00,134.75,134.86,134.23,134.26,198049.0,111.2151,111.3059,110.7859,110.8107,198049.0
2020-02-20 11:30:00,134.26,134.7,133.76,134.62,174568.0,110.8107,111.1739,110.398,111.1078,174568.0
2020-02-20 12:00:00,134.55,134.58,134.17,134.26,105790.0,111.0501,111.0748,110.7364,110.8107,105790.0
2020-02-20 12:30:00,134.28,134.9,134.28,134.87,71071.0,110.8272,111.3389,110.8272,111.3142,71071.0
2020-02-20 13:00:00,134.88,135.23,134.8,135.18,75660.0,111.3224,111.6113,111.2564,111.57,75660.0
2020-02-20 13:30:00,135.18,135.34,134.87,135.17,73899.0,111.57,111.7021,111.3142,111.5618,73899.0
2020-02-20 14:00:00,135.17,135.7,135.16,135.63,136689.0,111.5618,111.9992,111.5535,111.9414,136689.0
2020-02-20 14:30:00,135.6,135.66,135.28,135.52,177568.0,111.9167,111.9662,111.6526,111.8506,177568.0
2020-02-20 15:00:00,135.53,136.0,135.42,135.83,498060.0,111.8589,112.2468,111.7681,112.1065,498060.0
2020-02-20 15:30:00,135.84,136.36,135.75,136.3,437060.0,112.1147,112.5439,112.0405,112.4944,437060.0
2020-02-21 09:30:00,136.53,137.1,136.03,136.38,238635.0,112.6842,113.1547,112.2716,112.5604,238635.0
2020-02-21 10:00:00,136.42,138.01,136.36,137.94,179233.0,112.5934,113.9057,112.5439,113.848,179233.0
2020-02-21 10:30:00,137.92,138.07,137.53,137.76,190456.0,113.8315,113.9553,113.5096,113.6994,190456.0
2020-02-21 11:00:00,137.75,138.36,137.71,138.36,144528.0,113.6912,114.1946,113.6581,114.1946,144528.0
2020-02-21 11:30:00,138.31,138.33,137.84,137.9,107383.0,114.1533,114.1699,113.7654,113.815,107383.0
2020-02-21 12:00:00,137.93,137.95,137.65,137.89,222797.0,113.8397,113.8562,113.6086,113.8067,222797.0
2020-02-21 12:30:00,137.9,137.95,137.41,137.59,264023.0,113.815,113.8562,113.4105,113.5591,264023.0
2020-02-21 13:00:00,137.61,138.12,137.56,137.68,114646.0,113.5756,113.9965,113.5343,113.6334,114646.0
2020-02-21 13:30:00,137.71,138.38,137.6,138.3,114592.0,113.6581,114.2111,113.5674,114.1451,114592.0
2020-02-21 14:00:00,138.32,138.46,137.97,138.19,98509.0,114.1616,114.2772,113.8727,114.0543,98509.0
2020-02-21 14:30:00,138.23,138.34,138.05,138.21,89016.0,114.0873,114.1781,113.9388,114.0708,89016.0
2020-02-21 15:00:00,138.21,138.24,137.9,138.03,89718.0,114.0708,114.0956,113.815,113.9223,89718.0
2020-02-21 15:30:00,138.07,138.24,137.74,138.14,429504.0,113.9553,114.0956,113.6829,114.013,429504.0
2020-02-24 09:30:00,136.77,137.23,135.51,136.01,213120.0,112.8823,113.262,111.8424,112.2551,213120.0
2020-02-24 10:00:00,136.03,136.25,135.4,135.72,140408.0,112.2716,112.4531,111.7516,112.0157,140408.0
2020-02-24 10:30:00,135.73,135.96,135.47,135.72,147505.0,112.024,112.2138,111.8094,112.0157,147505.0
2020-02-24 11:00:00,135.73,135.76,135.41,135.56,80718.0,112.024,112.0487,111.7599,111.8837,80718.0
2020-02-24 11:30:00,135.57,135.65,135.35,135.48,96656.0,111.8919,111.9579,111.7103,111.8176,96656.0
2020-02-24 12:00:00,135.46,135.46,135.21,135.39,99276.0,111.8011,111.8011,111.5948,111.7433,99276.0
2020-02-24 12:30:00,135.39,135.5,135.29,135.3,135437.0,111.7433,111.8341,111.6608,111.6691,135437.0
2020-02-24 13:00:00,135.28,135.31,134.81,135.23,149863.0,111.6526,111.6773,111.2646,111.6113,149863.0
2020-02-24 13:30:00,135.21,135.52,135.14,135.28,152070.0,111.5948,111.8506,111.537,111.6526,152070.0
2020-02-24 14:00:00,135.26,135.35,134.67,135.0,137348.0,111.636,111.7103,111.1491,111.4215,137348.0
2020-02-24 14:30:00,135.01,135.28,134.99,135.2,117692.0,111.4297,111.6526,111.4132,111.5865,117692.0
2020-02-24 15:00:00,135.2,135.41,134.97,135.34,145774.0,111.5865,111.7599,111.3967,111.7021,145774.0
2020-02-24 15:30:00,135.34,135.57,135.23,135.28,485275.0,111.7021,111.8919,111.6113,111.6526,485275.0
2020-02-25 09:30:00,136.38,137.18,136.03,136.67,174018.0,112.5604,113.2207,112.2716,112.7998,174018.0
2020-02-25 10:00:00,136.54,136.78,136.1,136.12,244989.0,112.6925,112.8906,112.3293,112.3458,244989.0
2020-02-25 10:30:00,136.14,136.42,135.83,136.33,163321.0,112.3624,112.5934,112.1065,112.5192,163321.0
2020-02-25 11:00:00,136.33,136.33,135.77,136.32,164745.0,112.5192,112.5192,112.057,112.5109,164745.0
2020-02-25 11:30:00,136.3,136.69,136.21,136.54,278908.0,112.4944,112.8163,112.4201,112.6925,278908.0
2020-02-25 12:00:00,136.48,136.57,135.93,136.16,159447.0,112.643,112.7173,112.189,112.3789,159447.0
2020-02-25 12:30:00,136.15,136.38,135.4,135.42,157103.0,112.3706,112.5604,111.7516,111.7681,157103.0
2020-02-25 13:00:00,135.42,135.87,135.11,135.87,181456.0,111.7681,112.1395,111.5122,112.1395,181456.0
2020-02-25 13:30:00,135.89,135.91,135.53,135.53,144464.0,112.156,112.1725,111.8589,111.8589,144464.0
2020-02-25 14:00:00,135.52,135.57,134.54,134.68,142656.0,111.8506,111.8919,111.0418,111.1573,142656.0
2020-02-25 14:30:00,134.67,135.17,134.0,134.84,159714.0,111.1491,111.5618,110.5961,111.2894,159714.0
2020-02-25 15:00:00,134.88,135.36,133.85,134.25,253760.0,111.3224,111.7186,110.4723,110.8025,253760.0
2020-02-25 15:30:00,134.22,134.22,132.92,133.54,550007.0,110.7777,110.7777,109.7047,110.2165,550007.0
2020-02-26 09:30:00,133.5,133.95,132.05,132.48,132289.0,110.1834,110.5548,108.9867,109.3416,132289.0
2020-02-26 10:00:00,132.38,132.52,131.69,131.86,112563.0,109.2591,109.3746,108.6896,108.8299,112563.0
2020-02-26 10:30:00,131.91,133.0,131.87,133.0,74124.0,108.8711,109.7708,108.8381,109.7708,74124.0
2020-02-26 11:00:00,133.01,133.16,132.45,132.61,57587.0,109.779,109.9028,109.3168,109.4489,57587.0
2020-02-26 11:30:00,132.55,132.66,132.26,132.52,57646.0,109.3994,109.4902,109.16,109.3746,57646.0
2020-02-26 12:00:00,132.5,132.6,131.33,131.64,97165.0,109.3581,109.4406,108.3924,108.6483,97165.0
2020-02-26 12:30:00,131.68,132.01,131.47,131.47,80575.0,108.6813,108.9537,108.508,108.508,80575.0
2020-02-26 13:00:00,131.49,131.6,131.3,131.53,186927.0,108.5245,108.6153,108.3677,108.5575,186927.0
2020-02-26 13:30:00,131.52,131.57,130.62,130.68,100061.0,108.5493,108.5905,107.8065,107.856,100061.0
2020-02-26 14:00:00,130.69,131.44,130.52,131.15,121535.0,107.8642,108.4832,107.7239,108.2439,121535.0
2020-02-26 14:30:00,131.18,131.53,130.82,130.91,87746.0,108.2686,108.5575,107.9715,108.0458,87746.0
2020-02-26 15:00:00,130.91,131.46,130.85,131.02,102928.0,108.0458,108.4997,107.9963,108.1366,102928.0
2020-02-26 15:30:00,131.01,131.17,130.32,130.39,215113.0,108.1283,108.2604,107.5588,107.6166,215113.0
2020-02-27 09:30:00,129.14,129.36,127.42,127.49,189502.0,106.5849,106.7665,105.1654,105.2231,189502.0
2020-02-27 10:00:00,127.57,128.11,125.87,126.07,122498.0,105.2892,105.7348,103.8861,104.0511,122498.0
2020-02-27 10:30:00,126.05,127.24,124.94,126.85,158321.0,104.0346,105.0168,103.1185,104.6949,158321.0
2020-02-27 11:00:00,127.0,128.3,126.96,127.8,108206.0,104.8187,105.8917,104.7857,105.479,108206.0
2020-02-27 11:30:00,127.76,127.99,127.16,127.78,128434.0,105.446,105.6358,104.9508,105.4625,128434.0
2020-02-27 12:00:00,127.79,128.22,127.49,127.99,165544.0,105.4707,105.8256,105.2231,105.6358,165544.0
2020-02-27 12:30:00,127.93,128.74,127.91,128.16,121484.0,105.5863,106.2548,105.5698,105.7761,121484.0
2020-02-27 13:00:00,128.15,128.48,127.86,127.92,42268.0,105.7679,106.0402,105.5285,105.578,42268.0
2020-02-27 13:30:00,127.9,127.97,126.42,126.7,46486.0,105.5615,105.6193,104.34,104.5711,46486.0
2020-02-27 14:00:00,126.69,127.08,126.21,126.9,94789.0,104.5629,104.8847,104.1667,104.7362,94789.0
2020-02-27 14:30:00,126.95,126.95,126.03,126.03,150334.0,104.7774,104.7774,104.0181,104.0181,150334.0
2020-02-27 15:00:00,126.09,126.31,125.24,125.24,92251.0,104.0676,104.2492,103.3661,103.3661,92251.0
2020-02-27 15:30:00,125.26,125.44,122.98,123.14,309020.0,103.3826,103.5312,101.5008,101.6329,309020.0
2020-02-28 09:30:00,121.13,121.13,116.0,116.42,219949.0,99.9739,99.9739,95.7399,96.0866,219949.0
2020-02-28 10:00:00,116.49,117.21,115.4,116.58,212894.0,96.1443,96.7386,95.2447,96.2186,212894.0
2020-02-28 10:30:00,116.54,117.81,116.54,117.67,150762.0,96.1856,97.2338,96.1856,97.1182,150762.0
2020-02-28 11:00:00,117.61,118.93,116.98,118.93,211731.0,97.0687,98.1582,96.5488,98.1582,211731.0
2020-02-28 11:30:00,118.95,120.38,118.58,119.19,161833.0,98.1747,99.3549,97.8693,98.3728,161833.0
2020-02-28 12:00:00,119.18,120.18,118.62,120.12,113908.0,98.3645,99.1899,97.9023,99.1403,113908.0
2020-02-28 12:30:00,120.13,121.04,119.87,120.95,254857.0,99.1486,99.8997,98.934,99.8254,254857.0
2020-02-28 13:00:00,120.96,121.09,119.76,120.29,109950.0,99.8336,99.9409,98.8432,99.2806,109950.0
2020-02-28 13:30:00,120.23,120.31,118.53,119.13,109185.0,99.2311,99.2972,97.828,98.3232,109185.0
2020-02-28 14:00:00,119.14,119.46,118.41,118.68,135505.0,98.3315,98.5956,97.729,97.9518,135505.0
2020-02-28 14:30:00,118.78,120.63,118.48,119.31,186998.0,98.0344,99.5613,97.7868,98.4718,186998.0
2020-02-28 15:00:00,119.36,119.93,118.18,118.18,218734.0,98.5131,98.9835,97.5392,97.5392,218734.0
2020-02-28 15:30:00,118.17,120.27,117.89,120.27,794977.0,97.5309,99.2641,97.2998,99.2641,794977.0
2020-03-02 09:30:00,120.9,122.76,120.61,121.93,353114.0,99.7841,101.3192,99.5448,100.6342,353114.0
2020-03-02 10:00:00,121.93,122.95,121.31,122.79,294761.0,100.6342,101.4761,100.1225,101.344,294761.0
2020-03-02 10:30:00,122.79,124.07,122.26,123.39,158862.0,101.344,102.4004,100.9066,101.8392,158862.0
2020-03-02 11:00:00,123.4,125.98,123.4,125.86,163038.0,101.8475,103.9769,101.8475,103.8778,163038.0
2020-03-02 11:30:00,125.86,126.66,125.02,126.18,110595.0,103.8778,104.5381,103.1845,104.1419,110595.0
2020-03-02 12:00:00,126.22,126.44,125.0,125.89,146939.0,104.1749,104.3565,103.168,103.9026,146939.0
2020-03-02 12:30:00,125.93,126.98,125.81,126.77,162181.0,103.9356,104.8022,103.8365,104.6289,162181.0
2020-03-02 13:00:00,126.65,126.77,126.0,126.34,146512.0,104.5298,104.6289,103.9934,104.274,146512.0
2020-03-02 13:30:00,126.37,126.69,125.93,126.64,112912.0,104.2987,104.5629,103.9356,104.5216,112912.0
2020-03-02 14:00:00,126.61,127.49,126.43,126.94,129963.0,104.4968,105.2231,104.3483,104.7692,129963.0
2020-03-02 14:30:00,127.0,127.12,126.0,126.32,127092.0,104.8187,104.9177,103.9934,104.2575,127092.0
2020-03-02 15:00:00,126.34,127.53,126.26,127.4,158101.0,104.274,105.2561,104.208,105.1488,158101.0
2020-03-02 15:30:00,127.4,130.77,127.24,130.46,871492.0,105.1488,107.9303,105.0168,107.6744,871492.0
2020-03-03 09:30:00,130.73,131.56,129.2,130.53,286977.0,107.8972,108.5823,106.6345,107.7322,286977.0
2020-03-03 10:00:00,130.54,133.22,130.26,132.01,325860.0,107.7404,109.9523,107.5093,108.9537,325860.0
2020-03-03 10:30:00,131.92,133.22,131.85,132.88,357871.0,108.8794,109.9523,108.8216,109.6717,357871.0
2020-03-03 11:00:00,132.86,133.18,128.51,129.41,279653.0,109.6552,109.9193,106.065,106.8078,279653.0
2020-03-03 11:30:00,129.47,130.8,129.22,130.8,133817.0,106.8573,107.955,106.651,107.955,133817.0
2020-03-03 12:00:00,130.78,131.86,130.55,130.68,87773.0,107.9385,108.8299,107.7487,107.856,87773.0
2020-03-03 12:30:00,130.64,131.22,130.4,131.01,82611.0,107.823,108.3017,107.6249,108.1283,82611.0
2020-03-03 13:00:00,131.01,131.09,129.87,130.19,111939.0,108.1283,108.1944,107.1874,107.4516,111939.0
2020-03-03 13:30:00,130.04,130.46,128.64,128.68,118561.0,107.3278,107.6744,106.1723,106.2053,118561.0
2020-03-03 14:00:00,128.68,128.9,127.16,128.44,111399.0,106.2053,106.3869,104.9508,106.0072,111399.0
2020-03-03 14:30:00,128.36,129.92,127.67,129.35,117231.0,105.9412,107.2287,105.3717,106.7583,117231.0
2020-03-03 15:00:00,129.49,131.17,129.36,131.15,127264.0,106.8738,108.2604,106.7665,108.2439,127264.0
2020-03-03 15:30:00,131.06,131.22,128.7,129.57,338322.0,108.1696,108.3017,106.2218,106.9398,338322.0
2020-03-04 09:30:00,131.59,132.54,130.55,131.87,153095.0,108.607,109.3911,107.7487,108.8381,153095.0
2020-03-04 10:00:00,131.88,132.53,130.87,132.16,230401.0,108.8464,109.3829,108.0128,109.0775,230401.0
2020-03-04 10:30:00,132.22,132.47,131.65,131.85,149317.0,109.127,109.3333,108.6566,108.8216,149317.0
2020-03-04 11:00:00,131.84,132.17,131.5,131.7,106070.0,108.8134,109.0857,108.5328,108.6978,106070.0
2020-03-04 11:30:00,131.66,132.1,131.29,131.91,98466.0,108.6648,109.028,108.3594,108.8711,98466.0
2020-03-04 12:00:00,131.9,132.69,131.89,132.54,90512.0,108.8629,109.5149,108.8546,109.3911,90512.0
2020-03-04 12:30:00,132.55,132.7,132.1,132.48,111508.0,109.3994,109.5232,109.028,109.3416,111508.0
2020-03-04 13:00:00,132.51,133.24,132.37,132.87,106154.0,109.3664,109.9689,109.2508,109.6635,106154.0
2020-03-04 13:30:00,132.96,133.42,132.7,133.02,77959.0,109.7378,110.1174,109.5232,109.7873,77959.0
2020-03-04 14:00:00,133.03,133.77,132.6,133.63,83191.0,109.7955,110.4063,109.4406,110.2907,83191.0
2020-03-04 14:30:00,133.65,133.91,132.8,133.19,123398.0,110.3072,110.5218,109.6057,109.9276,123398.0
2020-03-04 15:00:00,133.15,133.95,133.03,133.94,108384.0,109.8946,110.5548,109.7955,110.5466,108384.0
2020-03-04 15:30:00,133.95,135.03,133.5,134.97,345208.0,110.5548,111.4462,110.1834,111.3967,345208.0
2020-03-05 09:30:00,132.62,134.31,131.74,132.63,132333.0,109.4571,110.852,108.7308,109.4654,132333.0
2020-03-05 10:00:00,132.72,133.81,132.51,133.29,164052.0,109.5397,110.4393,109.3664,110.0101,164052.0
2020-03-05 10:30:00,133.4,133.7,132.22,132.33,90718.0,110.1009,110.3485,109.127,109.2178,90718.0
2020-03-05 11:00:00,132.36,132.92,132.15,132.49,64132.0,109.2426,109.7047,109.0692,109.3498,64132.0
2020-03-05 11:30:00,132.44,132.47,130.93,130.97,86623.0,109.3086,109.3333,108.0623,108.0953,86623.0
2020-03-05 12:00:00,130.96,131.08,129.95,130.4,85071.0,108.0871,108.1861,107.2535,107.6249,85071.0
2020-03-05 12:30:00,130.39,130.74,129.05,130.18,84453.0,107.6166,107.9055,106.5107,107.4433,84453.0
2020-03-05 13:00:00,130.06,130.22,129.29,129.96,57650.0,107.3443,107.4763,106.7087,107.2617,57650.0
2020-03-05 13:30:00,129.94,130.27,129.38,129.8,85874.0,107.2452,107.5176,106.783,107.1297,85874.0
2020-03-05 14:00:00,129.79,130.09,128.86,129.14,95071.0,107.1214,107.369,106.3538,106.5849,95071.0
2020-03-05 14:30:00,129.11,129.67,128.91,129.16,107576.0,106.5602,107.0224,106.3951,106.6015,107576.0
2020-03-05 15:00:00,129.21,129.23,128.05,128.44,125801.0,106.6427,106.6592,105.6853,106.0072,125801.0
2020-03-05 15:30:00,128.44,130.24,128.44,129.86,326961.0,106.0072,107.4928,106.0072,107.1792,326961.0
2020-03-06 09:30:00,126.22,126.3,125.18,126.09,191518.0,104.1749,104.241,103.3166,104.0676,191518.0
2020-03-06 10:00:00,126.28,128.15,125.88,128.02,223969.0,104.2245,105.7679,103.8943,105.6606,223969.0
2020-03-06 10:30:00,128.03,128.99,127.71,128.71,162513.0,105.6688,106.4611,105.4047,106.23,162513.0
2020-03-06 11:00:00,128.64,129.13,127.25,127.32,191089.0,106.1723,106.5767,105.025,105.0828,191089.0
2020-03-06 11:30:00,127.32,127.78,126.48,126.96,163839.0,105.0828,105.4625,104.3895,104.7857,163839.0
2020-03-06 12:00:00,126.97,127.07,125.4,125.49,181525.0,104.7939,104.8765,103.4982,103.5724,181525.0
2020-03-06 12:30:00,125.45,126.78,125.37,125.88,142889.0,103.5394,104.6371,103.4734,103.8943,142889.0
2020-03-06 13:00:00,125.83,127.07,125.82,126.63,113927.0,103.8531,104.8765,103.8448,104.5133,113927.0
2020-03-06 13:30:00,126.63,126.82,125.52,125.69,91377.0,104.5133,104.6701,103.5972,103.7375,91377.0
2020-03-06 14:00:00,125.7,126.19,125.25,125.92,98142.0,103.7458,104.1502,103.3744,103.9273,98142.0
2020-03-06 14:30:00,125.94,126.03,124.14,124.34,91290.0,103.9438,104.0181,102.4582,102.6233,91290.0
2020-03-06 15:00:00,124.33,125.64,124.06,125.38,115302.0,102.615,103.6962,102.3922,103.4816,115302.0
2020-03-06 15:30:00,125.35,128.7,125.18,128.28,346453.0,103.4569,106.2218,103.3166,105.8751,346453.0
2020-03-09 09:30:00,120.49,120.87,119.0,119.96,72263.0,99.4457,99.7593,98.216,99.0083,72263.0
2020-03-09 10:00:00,120.03,122.87,119.76,122.7,108830.0,99.0661,101.41,98.8432,101.2697,108830.0
2020-03-09 10:30:00,122.58,122.98,121.74,121.86,129897.0,101.1707,101.5008,100.4774,100.5764,129897.0
2020-03-09 11:00:00,121.84,122.77,121.3,122.59,111032.0,100.5599,101.3275,100.1142,101.1789,111032.0
2020-03-09 11:30:00,122.51,123.85,122.22,122.94,74769.0,101.1129,102.2189,100.8736,101.4678,74769.0
2020-03-09 12:00:00,122.85,123.96,122.28,123.36,96297.0,101.3935,102.3097,100.9231,101.8145,96297.0
2020-03-09 12:30:00,123.35,123.52,122.28,122.8,91915.0,101.8062,101.9465,100.9231,101.3523,91915.0
2020-03-09 13:00:00,122.73,123.17,122.05,122.44,61573.0,101.2945,101.6576,100.7333,101.0551,61573.0
2020-03-09 13:30:00,122.53,122.53,121.13,121.57,81611.0,101.1294,101.1294,99.9739,100.3371,81611.0
2020-03-09 14:00:00,121.65,122.45,120.75,120.98,100237.0,100.4031,101.0634,99.6603,99.8501,100237.0
2020-03-09 14:30:00,121.02,122.52,120.43,122.0,122705.0,99.8831,101.1212,99.3962,100.692,122705.0
2020-03-09 15:00:00,122.01,123.12,121.29,122.39,158110.0,100.7002,101.6164,100.106,101.0139,158110.0
2020-03-09 15:30:00,122.31,123.14,120.68,120.68,452905.0,100.9478,101.6329,99.6025,99.6025,452905.0
2020-03-10 09:30:00,124.36,127.36,123.41,127.02,523184.0,102.6398,105.1158,101.8557,104.8352,523184.0
2020-03-10 10:00:00,127.02,129.18,126.59,129.15,465866.0,104.8352,106.618,104.4803,106.5932,465866.0
2020-03-10 10:30:00,129.19,129.25,127.59,127.82,367939.0,106.6262,106.6757,105.3057,105.4955,367939.0
2020-03-10 11:00:00,127.77,128.71,126.08,126.21,345552.0,105.4542,106.23,104.0594,104.1667,345552.0
2020-03-10 11:30:00,126.21,127.56,125.48,125.85,353033.0,104.1667,105.2809,103.5642,103.8696,353033.0
2020-03-10 12:00:00,125.9,127.55,125.9,126.89,314672.0,103.9108,105.2726,103.9108,104.7279,314672.0
2020-03-10 12:30:00,126.9,127.8,125.56,126.89,241529.0,104.7362,105.479,103.6302,104.7279,241529.0
2020-03-10 13:00:00,126.9,128.36,126.2,128.22,311354.0,104.7362,105.9412,104.1584,105.8256,311354.0
2020-03-10 13:30:00,128.26,128.47,126.91,127.5,307398.0,105.8586,106.032,104.7444,105.2314,307398.0
2020-03-10 14:00:00,127.46,128.71,127.06,127.94,301211.0,105.1984,106.23,104.8682,105.5945,301211.0
2020-03-10 14:30:00,127.98,131.36,127.87,130.6,373304.0,105.6275,108.4172,105.5368,107.7899,373304.0
2020-03-10 15:00:00,130.64,132.79,130.42,131.25,662777.0,107.823,109.5974,107.6414,108.3264,662777.0
2020-03-10 15:30:00,131.25,135.71,130.53,134.41,1420712.0,108.3264,112.0075,107.7322,110.9345,1420712.0
2020-03-11 09:30:00,131.0,136.76,130.59,136.06,596678.0,108.1201,112.8741,107.7817,112.2963,596678.0
2020-03-11 10:00:00,136.03,137.18,132.49,133.18,511862.0,112.2716,113.2207,109.3498,109.9193,511862.0
2020-03-11 10:30:00,133.13,133.33,130.81,132.37,458580.0,109.8781,110.0431,107.9633,109.2508,458580.0
2020-03-11 11:00:00,132.34,133.83,132.17,133.28,293479.0,109.226,110.4558,109.0857,110.0019,293479.0
2020-03-11 11:30:00,133.35,134.29,129.72,131.49,367737.0,110.0596,110.8355,107.0636,108.5245,367737.0
2020-03-11 12:00:00,131.51,132.05,130.68,130.78,241416.0,108.541,108.9867,107.856,107.9385,241416.0
2020-03-11 12:30:00,130.74,130.99,129.82,130.47,263912.0,107.9055,108.1118,107.1462,107.6827,263912.0
2020-03-11 13:00:00,130.49,131.08,129.09,130.7,269671.0,107.6992,108.1861,106.5437,107.8725,269671.0
2020-03-11 13:30:00,130.69,132.3,130.69,131.92,323497.0,107.8642,109.193,107.8642,108.8794,323497.0
2020-03-11 14:00:00,131.88,132.19,131.31,131.79,316092.0,108.8464,109.1022,108.3759,108.7721,316092.0
2020-03-11 14:30:00,131.74,134.31,131.7,133.53,402081.0,108.7308,110.852,108.6978,110.2082,402081.0
2020-03-11 15:00:00,133.53,138.2,133.26,136.38,845527.0,110.2082,114.0626,109.9854,112.5604,845527.0
2020-03-11 15:30:00,136.38,137.1,131.28,136.37,3149736.0,112.5604,113.1547,108.3512,112.5522,3149736.0
2020-03-12 09:30:00,127.99,130.26,126.1,130.1,487005.0,105.6358,107.5093,104.0759,107.3773,487005.0
2020-03-12 10:00:00,130.14,130.39,127.6,128.88,777594.0,107.4103,107.6166,105.3139,106.3704,777594.0
2020-03-12 10:30:00,128.86,129.97,128.3,129.15,385077.0,106.3538,107.27,105.8917,106.5932,385077.0
2020-03-12 11:00:00,129.15,130.41,128.58,130.23,438678.0,106.5932,107.6331,106.1228,107.4846,438678.0
2020-03-12 11:30:00,130.2,130.5,126.95,127.5,462343.0,107.4598,107.7074,104.7774,105.2314,462343.0
2020-03-12 12:00:00,127.54,128.02,126.41,126.98,430807.0,105.2644,105.6606,104.3318,104.8022,430807.0
2020-03-12 12:30:00,126.85,128.19,125.22,127.59,406870.0,104.6949,105.8009,103.3496,105.3057,406870.0
2020-03-12 13:00:00,127.76,130.27,127.1,127.35,510730.0,105.446,107.5176,104.9012,105.1076,510730.0
2020-03-12 13:30:00,127.35,128.44,126.43,127.4,445401.0,105.1076,106.0072,104.3483,105.1488,445401.0
2020-03-12 14:00:00,127.42,127.81,125.72,126.52,313543.0,105.1654,105.4872,103.7623,104.4225,313543.0
2020-03-12 14:30:00,126.53,127.38,125.4,125.78,338631.0,104.4308,105.1323,103.4982,103.8118,338631.0
2020-03-12 15:00:00,125.79,127.53,124.73,124.93,446757.0,103.82,105.2561,102.9452,103.1102,446757.0
2020-03-12 15:30:00,124.92,130.72,124.62,128.37,1081950.0,103.102,107.889,102.8544,105.9494,1081950.0
2020-03-13 09:30:00,133.37,136.83,132.42,135.09,533150.0,110.0761,112.9318,109.2921,111.4957,533150.0
2020-03-13 10:00:00,135.13,137.66,134.73,135.65,385360.0,111.5288,113.6169,111.1986,111.9579,385360.0
2020-03-13 10:30:00,135.65,136.35,132.58,132.63,307983.0,111.9579,112.5357,109.4241,109.4654,307983.0
2020-03-13 11:00:00,132.7,134.75,130.04,130.38,351240.0,109.5232,111.2151,107.3278,107.6084,351240.0
2020-03-13 11:30:00,130.37,131.78,127.63,131.51,292280.0,107.6001,108.7639,105.3387,108.541,292280.0
2020-03-13 12:00:00,131.51,132.97,130.26,131.72,284120.0,108.541,109.746,107.5093,108.7143,284120.0
2020-03-13 12:30:00,131.7,134.31,131.38,132.65,254312.0,108.6978,110.852,108.4337,109.4819,254312.0
2020-03-13 13:00:00,132.65,133.71,131.47,133.65,235957.0,109.4819,110.3568,108.508,110.3072,235957.0
2020-03-13 13:30:00,133.64,135.99,132.49,135.5,225581.0,110.299,112.2386,109.3498,111.8341,225581.0
2020-03-13 14:00:00,135.41,135.47,133.91,134.61,181207.0,111.7599,111.8094,110.5218,111.0996,181207.0
2020-03-13 14:30:00,134.56,137.23,134.07,137.2,297916.0,111.0583,113.262,110.6539,113.2372,297916.0
2020-03-13 15:00:00,137.19,137.99,136.21,137.45,288067.0,113.229,113.8892,112.4201,113.4436,288067.0
2020-03-13 15:30:00,137.47,143.61,134.24,143.51,791620.0,113.4601,118.5277,110.7942,118.4451,791620.0
2020-03-16 09:30:00,132.42,139.62,130.0,135.75,373796.0,110.2461,116.2404,108.2313,113.0185,373796.0
2020-03-16 10:00:00,135.97,136.15,130.66,134.11,331349.0,113.2016,113.3515,108.7808,111.6531,331349.0
2020-03-16 10:30:00,133.97,135.72,129.16,130.28,357605.0,111.5365,112.9935,107.532,108.4644,357605.0
2020-03-16 11:00:00,130.12,134.27,130.12,133.14,200073.0,108.3312,111.7863,108.3312,110.8455,200073.0
2020-03-16 11:30:00,133.22,133.58,129.6,131.81,213558.0,110.9121,111.2118,107.8983,109.7382,213558.0
2020-03-16 12:00:00,131.59,132.72,130.11,131.81,202617.0,109.5551,110.4958,108.3229,109.7382,202617.0
2020-03-16 12:30:00,131.71,133.42,131.03,132.28,319715.0,109.655,111.0786,109.0888,110.1295,319715.0
2020-03-16 13:00:00,132.27,133.49,131.25,131.25,245266.0,110.1212,111.1369,109.272,109.272,245266.0
2020-03-16 13:30:00,131.16,132.1,129.81,131.73,251114.0,109.1971,109.9797,108.0731,109.6716,251114.0
2020-03-16 14:00:00,131.64,132.33,130.42,132.3,186306.0,109.5967,110.1711,108.581,110.1462,186306.0
2020-03-16 14:30:00,132.32,133.6,130.72,131.28,231891.0,110.1628,111.2285,108.8307,109.297,231891.0
2020-03-16 15:00:00,131.39,132.44,130.08,130.34,357906.0,109.3885,110.2627,108.2979,108.5144,357906.0
2020-03-16 15:30:00,130.27,130.49,127.51,128.25,617542.0,108.4561,108.6392,106.1583,106.7743,617542.0
2020-03-17 09:30:00,131.68,137.84,129.45,129.45,691561.0,109.63,114.7585,107.7734,107.7734,691561.0
2020-03-17 10:00:00,129.42,134.09,128.94,132.15,352452.0,107.7484,111.6364,107.3488,110.0213,352452.0
2020-03-17 10:30:00,132.19,134.49,130.76,133.0,441513.0,110.0546,111.9694,108.864,110.7289,441513.0
2020-03-17 11:00:00,133.23,136.31,132.7,134.31,255547.0,110.9204,113.4847,110.4792,111.8196,255547.0
2020-03-17 11:30:00,134.47,135.22,133.72,134.55,330135.0,111.9528,112.5772,111.3284,112.0194,330135.0
2020-03-17 12:00:00,134.55,137.87,134.21,135.78,248024.0,112.0194,114.7835,111.7363,113.0434,248024.0
2020-03-17 12:30:00,135.78,135.87,132.43,132.59,190243.0,113.0434,113.1184,110.2544,110.3876,190243.0
2020-03-17 13:00:00,132.59,133.0,130.42,131.18,287576.0,110.3876,110.7289,108.581,109.2137,287576.0
2020-03-17 13:30:00,131.18,133.97,131.1,133.81,196070.0,109.2137,111.5365,109.1471,111.4033,196070.0
2020-03-17 14:00:00,133.65,135.41,133.25,134.18,311519.0,111.2701,112.7354,110.9371,111.7114,311519.0
2020-03-17 14:30:00,134.24,135.44,132.55,133.6,308968.0,111.7613,112.7604,110.3543,111.2285,308968.0
2020-03-17 15:00:00,133.68,135.0,132.16,134.09,320346.0,111.2951,112.394,110.0296,111.6364,320346.0
2020-03-17 15:30:00,134.17,139.75,133.53,138.21,949008.0,111.703,116.3486,111.1702,115.0665,949008.0
2020-03-18 09:30:00,131.81,134.21,128.33,133.1,451053.0,109.7382,111.7363,106.8409,110.8122,451053.0
2020-03-18 10:00:00,133.07,134.92,131.5,133.7,218615.0,110.7872,112.3274,109.4801,111.3117,218615.0
2020-03-18 10:30:00,133.77,134.59,132.35,132.37,245675.0,111.37,112.0527,110.1878,110.2044,245675.0
2020-03-18 11:00:00,132.28,132.89,130.55,130.6,290822.0,110.1295,110.6374,108.6892,108.7308,290822.0
2020-03-18 11:30:00,130.64,137.36,130.27,136.06,348865.0,108.7641,114.3589,108.4561,113.2765,348865.0
2020-03-18 12:00:00,135.98,136.91,134.78,136.04,294779.0,113.2099,113.9842,112.2109,113.2599,294779.0
2020-03-18 12:30:00,135.83,136.17,133.16,135.61,231329.0,113.0851,113.3681,110.8622,112.9019,231329.0
2020-03-18 13:00:00,134.25,135.73,131.75,131.9,634948.0,111.7696,113.0018,109.6883,109.8131,634948.0
2020-03-18 13:30:00,131.91,135.77,131.79,134.75,560701.0,109.8215,113.0351,109.7216,112.1859,560701.0
2020-03-18 14:00:00,134.79,136.85,133.98,136.37,473032.0,112.2192,113.9343,111.5448,113.5346,473032.0
2020-03-18 14:30:00,136.37,136.37,133.76,135.2,514701.0,113.5346,113.5346,111.3617,112.5606,514701.0
2020-03-18 15:00:00,135.69,139.67,134.44,136.27,620174.0,112.9685,116.282,111.9278,113.4514,620174.0
2020-03-18 15:30:00,135.89,138.68,133.51,137.29,1201411.0,113.135,115.4578,111.1535,114.3006,1201411.0
2020-03-19 09:30:00,137.2,137.35,129.22,129.88,284554.0,114.2256,114.3505,107.5819,108.1314,284554.0
2020-03-19 10:00:00,129.85,130.59,126.4,128.35,326953.0,108.1064,108.7225,105.2341,106.8576,326953.0
2020-03-19 10:30:00,128.36,130.58,127.3,128.97,237695.0,106.8659,108.7142,105.9834,107.3738,237695.0
2020-03-19 11:00:00,129.01,132.26,128.71,132.15,185992.0,107.4071,110.1129,107.1573,110.0213,185992.0
2020-03-19 11:30:00,132.14,133.78,129.03,129.41,174147.0,110.013,111.3783,107.4237,107.7401,174147.0
2020-03-19 12:00:00,129.26,130.01,124.53,126.16,262513.0,107.6152,108.2396,103.6773,105.0343,262513.0
2020-03-19 12:30:00,126.01,126.01,122.76,123.32,234281.0,104.9094,104.9094,102.2036,102.6699,234281.0
2020-03-19 13:00:00,123.46,124.55,123.15,123.49,198593.0,102.7864,103.6939,102.5283,102.8114,198593.0
2020-03-19 13:30:00,123.48,126.0,123.21,125.82,182392.0,102.8031,104.9011,102.5783,104.7512,182392.0
2020-03-19 14:00:00,125.81,125.86,123.02,124.05,163139.0,104.7429,104.7845,102.4201,103.2776,163139.0
2020-03-19 14:30:00,124.11,124.83,122.79,123.05,148011.0,103.3276,103.927,102.2286,102.4451,148011.0
2020-03-19 15:00:00,122.97,125.3,121.39,124.48,206968.0,102.3785,104.3183,101.0631,103.6356,206968.0
2020-03-19 15:30:00,124.54,125.38,123.63,125.27,559764.0,103.6856,104.3849,102.928,104.2933,559764.0
2020-03-20 09:30:00,125.95,126.95,122.35,122.71,536723.0,104.8595,105.692,101.8623,102.162,536723.0
2020-03-20 10:00:00,122.73,124.63,121.19,122.93,206634.0,102.1787,103.7605,100.8965,102.3452,206634.0
2020-03-20 10:30:00,122.61,126.99,122.22,126.55,114900.0,102.0788,105.7253,101.7541,105.359,114900.0
2020-03-20 11:00:00,126.55,126.77,122.25,122.26,148140.0,105.359,105.5422,101.779,101.7874,148140.0
2020-03-20 11:30:00,122.25,123.66,121.06,123.28,121197.0,101.779,102.9529,100.7883,102.6366,121197.0
2020-03-20 12:00:00,123.18,125.14,122.81,124.46,132210.0,102.5533,104.1851,102.2453,103.619,132210.0
2020-03-20 12:30:00,124.36,125.23,123.05,124.02,125242.0,103.5357,104.26,102.4451,103.2527,125242.0
2020-03-20 13:00:00,123.96,125.68,123.32,124.99,82323.0,103.2027,104.6347,102.6699,104.0602,82323.0
2020-03-20 13:30:00,125.0,129.63,124.6,129.0,121237.0,104.0686,107.9233,103.7355,107.3988,121237.0
2020-03-20 14:00:00,128.99,128.99,126.91,127.91,138110.0,107.3904,107.3904,105.6587,106.4913,138110.0
2020-03-20 14:30:00,127.96,128.25,125.22,125.69,172190.0,106.5329,106.7743,104.2517,104.643,172190.0
2020-03-20 15:00:00,125.79,126.24,123.13,124.72,184735.0,104.7263,105.1009,102.5117,103.8354,184735.0
2020-03-20 15:30:00,124.86,125.37,119.01,121.13,545897.0,103.952,104.3766,99.0816,100.8466,545897.0
2020-03-23 09:30:00,120.48,120.48,115.05,117.91,223698.0,100.3054,100.3054,95.7847,98.1658,223698.0
2020-03-23 10:00:00,117.84,118.16,113.9,114.5,188215.0,98.1075,98.3739,94.8273,95.3268,188215.0
2020-03-23 10:30:00,114.54,115.23,110.03,111.08,316604.0,95.3601,95.9346,91.6053,92.4795,316604.0
2020-03-23 11:00:00,111.13,112.31,109.76,109.79,244416.0,92.5211,93.5035,91.3805,91.4055,244416.0
2020-03-23 11:30:00,110.03,111.5,108.97,109.98,166779.0,91.6053,92.8292,90.7228,91.5637,166779.0
2020-03-23 12:00:00,109.83,112.22,109.72,110.84,163862.0,91.4388,93.4286,91.3472,92.2797,163862.0
2020-03-23 12:30:00,110.93,113.61,110.41,113.3,181624.0,92.3546,94.5858,91.9217,94.3277,181624.0
2020-03-23 13:00:00,112.92,113.93,111.25,111.43,155375.0,94.0114,94.8522,92.621,92.7709,155375.0
2020-03-23 13:30:00,111.31,113.3,110.59,111.05,112328.0,92.671,94.3277,92.0715,92.4545,112328.0
2020-03-23 14:00:00,111.09,111.3,109.56,111.12,91377.0,92.4878,92.6626,91.214,92.5128,91377.0
2020-03-23 14:30:00,111.11,111.54,106.26,107.64,129678.0,92.5045,92.8625,88.4666,89.6155,129678.0
2020-03-23 15:00:00,107.82,108.25,105.14,106.55,233945.0,89.7654,90.1234,87.5341,88.708,233945.0
2020-03-23 15:30:00,106.53,109.58,105.0,107.91,537252.0,88.6914,91.2307,87.4176,89.8403,537252.0
2020-03-24 09:30:00,111.55,112.49,107.63,108.09,316847.0,92.8708,93.6534,89.6072,89.9902,316847.0
2020-03-24 10:00:00,107.98,112.13,107.98,112.1,252724.0,89.8986,93.3537,89.8986,93.3287,252724.0
2020-03-24 10:30:00,112.14,113.3,111.87,112.5,294004.0,93.362,94.3277,93.1372,93.6617,294004.0
2020-03-24 11:00:00,112.52,112.61,107.85,107.95,179331.0,93.6784,93.7533,89.7904,89.8736,179331.0
2020-03-24 11:30:00,107.94,112.67,107.93,110.39,265777.0,89.8653,93.8032,89.857,91.905,265777.0
2020-03-24 12:00:00,110.3,112.83,110.29,112.23,279242.0,91.8301,93.9364,91.8218,93.4369,279242.0
2020-03-24 12:30:00,112.26,113.47,111.75,111.75,423399.0,93.4619,94.4693,93.0373,93.0373,423399.0
2020-03-24 13:00:00,111.75,112.23,109.68,112.12,258452.0,93.0373,93.4369,91.3139,93.3453,258452.0
2020-03-24 13:30:00,112.21,112.35,110.05,110.38,263416.0,93.4203,93.5368,91.622,91.8967,263416.0
2020-03-24 14:00:00,110.41,111.92,110.25,111.71,120132.0,91.9217,93.1788,91.7885,93.004,120132.0
2020-03-24 14:30:00,111.75,112.22,110.21,111.91,107910.0,93.0373,93.4286,91.7552,93.1705,107910.0
2020-03-24 15:00:00,111.92,115.6,111.92,113.93,145737.0,93.1788,96.2426,93.1788,94.8522,145737.0
2020-03-24 15:30:00,113.98,118.21,113.33,116.66,440123.0,94.8939,98.4156,94.3527,97.1251,440123.0
2020-03-25 09:30:00,116.98,126.95,116.98,120.38,339443.0,97.3915,105.692,97.3915,100.2222,339443.0
2020-03-25 10:00:00,120.31,123.25,118.27,119.6,162489.0,100.1639,102.6116,98.4655,99.5728,162489.0
2020-03-25 10:30:00,119.84,123.44,119.84,123.06,65079.0,99.7726,102.7698,99.7726,102.4534,65079.0
2020-03-25 11:00:00,123.24,124.52,122.83,123.74,84601.0,102.6033,103.6689,102.2619,103.0195,84601.0
2020-03-25 11:30:00,123.7,126.86,123.69,125.45,115669.0,102.9862,105.6171,102.9779,104.4432,115669.0
2020-03-25 12:00:00,125.34,126.77,125.05,125.91,85570.0,104.3516,105.5422,104.1102,104.8262,85570.0
2020-03-25 12:30:00,125.92,128.68,125.91,127.57,130741.0,104.8345,107.1323,104.8262,106.2082,130741.0
2020-03-25 13:00:00,127.7,128.99,126.51,127.02,85620.0,106.3164,107.3904,105.3257,105.7503,85620.0
2020-03-25 13:30:00,126.9,127.2,125.03,125.05,96455.0,105.6504,105.9002,104.0935,104.1102,96455.0
2020-03-25 14:00:00,125.2,126.01,123.47,125.72,92289.0,104.2351,104.9094,102.7948,104.668,92289.0
2020-03-25 14:30:00,125.72,126.47,123.41,126.01,59684.0,104.668,105.2924,102.7448,104.9094,59684.0
2020-03-25 15:00:00,126.01,126.09,122.85,123.14,122927.0,104.9094,104.976,102.2786,102.52,122927.0
2020-03-25 15:30:00,123.38,124.15,120.23,121.17,332772.0,102.7198,103.3609,100.0973,100.8799,332772.0
2020-03-26 09:30:00,121.81,126.5,121.21,126.3,185259.0,101.4127,105.3174,100.9132,105.1509,185259.0
2020-03-26 10:00:00,126.3,128.29,124.93,127.69,172100.0,105.1509,106.8076,104.0103,106.3081,172100.0
2020-03-26 10:30:00,127.66,129.86,126.41,129.86,164080.0,106.2831,108.1147,105.2425,108.1147,164080.0
2020-03-26 11:00:00,129.76,131.16,128.73,129.77,173148.0,108.0315,109.1971,107.174,108.0398,173148.0
2020-03-26 11:30:00,129.93,130.12,128.14,128.6,51489.0,108.173,108.3312,106.6828,107.0657,51489.0
2020-03-26 12:00:00,128.7,129.94,127.63,129.54,114258.0,107.149,108.1813,106.2582,107.8483,114258.0
2020-03-26 12:30:00,129.73,131.48,129.6,130.41,97734.0,108.0065,109.4635,107.8983,108.5726,97734.0
2020-03-26 13:00:00,130.35,130.7,128.87,130.68,73384.0,108.5227,108.8141,107.2905,108.7974,73384.0
2020-03-26 13:30:00,130.53,131.16,128.72,128.95,133281.0,108.6726,109.1971,107.1656,107.3571,133281.0
2020-03-26 14:00:00,128.98,130.13,128.01,129.95,334735.0,107.3821,108.3395,106.5745,108.1897,334735.0
2020-03-26 14:30:00,130.06,132.27,129.83,131.84,195472.0,108.2813,110.1212,108.0898,109.7632,195472.0
2020-03-26 15:00:00,131.97,133.11,131.49,132.91,144171.0,109.8714,110.8205,109.4718,110.654,144171.0
2020-03-26 15:30:00,132.95,134.86,131.13,133.66,427260.0,110.6873,112.2775,109.1721,111.2784,427260.0
2020-03-27 09:30:00,130.33,134.34,129.64,133.0,205451.0,108.506,111.8446,107.9316,110.7289,205451.0
2020-03-27 10:00:00,132.9,134.36,132.51,133.09,76846.0,110.6457,111.8612,110.321,110.8039,76846.0
2020-03-27 10:30:00,133.24,135.51,132.07,134.51,107759.0,110.9288,112.8186,109.9547,111.9861,107759.0
2020-03-27 11:00:00,134.44,135.94,134.43,135.51,70684.0,111.9278,113.1766,111.9195,112.8186,70684.0
2020-03-27 11:30:00,135.52,135.88,132.5,132.82,92038.0,112.827,113.1267,110.3127,110.5791,92038.0
2020-03-27 12:00:00,132.93,133.81,131.91,132.31,70355.0,110.6707,111.4033,109.8215,110.1545,70355.0
2020-03-27 12:30:00,132.31,133.82,131.83,132.88,78403.0,110.1545,111.4116,109.7549,110.629,78403.0
2020-03-27 13:00:00,132.8,133.33,131.32,131.87,68031.0,110.5624,111.0037,109.3303,109.7882,68031.0
2020-03-27 13:30:00,131.88,133.87,131.88,133.04,120689.0,109.7965,111.4533,109.7965,110.7622,120689.0
2020-03-27 14:00:00,132.92,133.77,132.6,133.62,138146.0,110.6623,111.37,110.3959,111.2451,138146.0
2020-03-27 14:30:00,133.62,133.94,132.59,133.74,99057.0,111.2451,111.5115,110.3876,111.345,99057.0
2020-03-27 15:00:00,133.68,135.9,133.28,135.43,141218.0,111.2951,113.1433,110.9621,112.752,141218.0
2020-03-27 15:30:00,135.4,135.69,131.47,132.63,272716.0,112.7271,112.9685,109.4551,110.4209,272716.0
2020-03-30 09:30:00,134.58,139.24,134.31,137.24,130518.0,112.0444,115.924,111.8196,114.259,130518.0
2020-03-30 10:00:00,137.49,139.36,137.33,138.78,130902.0,114.4671,116.024,114.3339,115.5411,130902.0
2020-03-30 10:30:00,138.68,139.99,135.17,136.18,156768.0,115.4578,116.5485,112.5356,113.3764,156768.0
2020-03-30 11:00:00,136.41,138.32,135.56,136.07,129626.0,113.5679,115.1581,112.8603,113.2849,129626.0
2020-03-30 11:30:00,136.15,137.38,134.82,136.65,349013.0,113.3515,114.3755,112.2442,113.7677,349013.0
2020-03-30 12:00:00,136.52,138.91,135.76,138.45,167811.0,113.6595,115.6493,113.0268,115.2663,167811.0
2020-03-30 12:30:00,138.28,140.0,137.59,139.62,204040.0,115.1248,116.5568,114.5503,116.2404,204040.0
2020-03-30 13:00:00,139.61,140.06,138.51,139.41,156671.0,116.2321,116.6067,115.3163,116.0656,156671.0
2020-03-30 13:30:00,139.46,139.59,136.98,136.98,183592.0,116.1072,116.2154,114.0425,114.0425,183592.0
2020-03-30 14:00:00,136.91,137.52,136.17,137.14,147159.0,113.9842,114.4921,113.3681,114.1757,147159.0
2020-03-30 14:30:00,137.14,139.54,136.89,139.29,207168.0,114.1757,116.1738,113.9676,115.9657,207168.0
2020-03-30 15:00:00,139.31,140.12,138.14,138.44,204089.0,115.9823,116.6567,115.0082,115.258,204089.0
2020-03-30 15:30:00,138.44,140.98,138.25,139.79,419066.0,115.258,117.3727,115.0998,116.3819,419066.0
2020-03-31 09:30:00,139.17,139.17,133.13,134.74,134120.0,115.8658,115.8658,110.8372,112.1776,134120.0
2020-03-31 10:00:00,134.77,136.38,134.37,136.03,126660.0,112.2026,113.543,111.8695,113.2516,126660.0
2020-03-31 10:30:00,135.98,136.59,134.64,134.94,146079.0,113.2099,113.7178,112.0943,112.3441,146079.0
2020-03-31 11:00:00,134.94,134.94,133.13,134.11,71299.0,112.3441,112.3441,110.8372,111.6531,71299.0
2020-03-31 11:30:00,134.15,135.75,132.22,132.88,113107.0,111.6864,113.0185,110.0796,110.629,113107.0
2020-03-31 12:00:00,132.96,133.38,132.09,132.62,100051.0,110.6956,111.0453,109.9713,110.4126,100051.0
2020-03-31 12:30:00,132.44,132.64,130.46,131.2,109094.0,110.2627,110.4292,108.6143,109.2304,109094.0
2020-03-31 13:00:00,131.25,132.35,130.01,131.02,118619.0,109.272,110.1878,108.2396,109.0805,118619.0
2020-03-31 13:30:00,131.02,132.32,130.89,131.98,114333.0,109.0805,110.1628,108.9723,109.8797,114333.0
2020-03-31 14:00:00,131.71,134.85,131.71,134.55,122622.0,109.655,112.2692,109.655,112.0194,122622.0
2020-03-31 14:30:00,134.67,135.73,134.11,135.46,104829.0,112.1193,113.0018,111.6531,112.777,104829.0
2020-03-31 15:00:00,135.65,135.83,134.08,135.28,136334.0,112.9352,113.0851,111.6281,112.6272,136334.0
2020-03-31 15:30:00,135.38,139.53,134.52,138.75,732188.0,112.7104,116.1655,111.9944,115.5161,732188.0
2020-04-01 09:30:00,132.85,134.65,130.77,133.87,153047.0,110.6041,112.1027,108.8724,111.4533,153047.0
2020-04-01 10:00:00,133.81,133.82,128.65,128.73,134070.0,111.4033,111.4116,107.1074,107.174,134070.0
2020-04-01 10:30:00,128.64,129.3,127.12,127.58,87934.0,107.099,107.6485,105.8336,106.2165,87934.0
2020-04-01 11:00:00,127.64,131.21,127.64,130.35,112912.0,106.2665,109.2387,106.2665,108.5227,112912.0
2020-04-01 11:30:00,130.39,132.13,129.97,131.71,126703.0,108.556,110.0046,108.2063,109.655,126703.0
2020-04-01 12:00:00,131.72,131.82,130.33,130.54,78181.0,109.6633,109.7465,108.506,108.6809,78181.0
2020-04-01 12:30:00,130.54,131.43,130.29,131.21,59578.0,108.6809,109.4218,108.4727,109.2387,59578.0
2020-04-01 13:00:00,131.03,133.27,130.7,132.65,87025.0,109.0888,110.9537,108.8141,110.4376,87025.0
2020-04-01 13:30:00,132.74,134.97,132.03,134.0,70888.0,110.5125,112.3691,109.9214,111.5615,70888.0
2020-04-01 14:00:00,134.18,134.35,132.04,132.9,52645.0,111.7114,111.8529,109.9297,110.6457,52645.0
2020-04-01 14:30:00,132.7,133.94,132.25,132.77,63781.0,110.4792,111.5115,110.1045,110.5375,63781.0
2020-04-01 15:00:00,132.77,133.14,132.02,132.67,95233.0,110.5375,110.8455,109.913,110.4542,95233.0
2020-04-01 15:30:00,132.66,135.16,131.82,134.32,282940.0,110.4459,112.5273,109.7465,111.8279,282940.0
2020-04-02 09:30:00,132.3,135.99,131.06,133.55,77827.0,110.1462,113.2183,109.1138,111.1868,77827.0
2020-04-02 10:00:00,133.8,133.98,132.13,132.99,82775.0,111.395,111.5448,110.0046,110.7206,82775.0
2020-04-02 10:30:00,133.16,135.57,132.5,134.06,91700.0,110.8622,112.8686,110.3127,111.6114,91700.0
2020-04-02 11:00:00,134.06,135.17,133.6,134.56,85314.0,111.6114,112.5356,111.2285,112.0277,85314.0
2020-04-02 11:30:00,134.72,136.07,134.05,134.99,54107.0,112.1609,113.2849,111.6031,112.3857,54107.0
2020-04-02 12:00:00,134.91,135.59,134.35,134.51,60450.0,112.3191,112.8852,111.8529,111.9861,60450.0
2020-04-02 12:30:00,134.63,135.41,134.29,135.07,46291.0,112.086,112.7354,111.8029,112.4523,46291.0
2020-04-02 13:00:00,134.99,135.4,134.0,134.41,69291.0,112.3857,112.7271,111.5615,111.9028,69291.0
2020-04-02 13:30:00,134.33,135.32,134.07,134.31,62613.0,111.8362,112.6605,111.6198,111.8196,62613.0
2020-04-02 14:00:00,134.53,134.88,133.61,134.76,35443.0,112.0027,112.2941,111.2368,112.1942,35443.0
2020-04-02 14:30:00,134.65,134.92,133.66,134.7,56320.0,112.1027,112.3274,111.2784,112.1443,56320.0
2020-04-02 15:00:00,134.75,135.03,134.23,134.79,106162.0,112.1859,112.419,111.753,112.2192,106162.0
2020-04-02 15:30:00,134.8,136.28,133.65,135.01,356767.0,112.2275,113.4597,111.2701,112.4024,356767.0
2020-04-03 09:30:00,133.96,137.57,133.85,136.76,172577.0,111.5282,114.5337,111.4366,113.8593,172577.0
2020-04-03 10:00:00,137.0,137.23,135.15,135.52,83930.0,114.0591,114.2506,112.5189,112.827,83930.0
2020-04-03 10:30:00,135.59,136.17,134.37,136.02,162818.0,112.8852,113.3681,111.8695,113.2432,162818.0
2020-04-03 11:00:00,136.02,136.1,134.57,134.59,124852.0,113.2432,113.3098,112.036,112.0527,124852.0
2020-04-03 11:30:00,134.46,136.49,133.51,135.6,112650.0,111.9445,113.6345,111.1535,112.8936,112650.0
2020-04-03 12:00:00,135.5,135.8,133.44,134.04,88580.0,112.8103,113.0601,111.0953,111.5948,88580.0
2020-04-03 12:30:00,133.9,134.25,132.71,133.55,88897.0,111.4782,111.7696,110.4875,111.1868,88897.0
2020-04-03 13:00:00,133.49,133.54,132.27,132.71,119058.0,111.1369,111.1785,110.1212,110.4875,119058.0
2020-04-03 13:30:00,132.56,134.27,132.19,133.75,42323.0,110.3626,111.7863,110.0546,111.3534,42323.0
2020-04-03 14:00:00,133.78,134.68,133.09,134.56,74013.0,111.3783,112.1276,110.8039,112.0277,74013.0
2020-04-03 14:30:00,134.59,134.84,133.37,134.62,71339.0,112.0527,112.2608,111.037,112.0777,71339.0
2020-04-03 15:00:00,134.53,135.53,134.25,135.53,130328.0,112.0027,112.8353,111.7696,112.8353,130328.0
2020-04-03 15:30:00,135.52,137.52,135.02,136.41,285839.0,112.827,114.4921,112.4107,113.5679,285839.0
2020-04-06 09:30:00,141.15,141.99,139.21,140.04,209073.0,117.5142,118.2136,115.8991,116.5901,209073.0
2020-04-06 10:00:00,140.04,141.86,139.78,141.6,121740.0,116.5901,118.1053,116.3736,117.8889,121740.0
2020-04-06 10:30:00,141.79,142.4,139.87,140.47,114440.0,118.047,118.5549,116.4486,116.9481,114440.0
2020-04-06 11:00:00,140.39,140.93,139.72,140.23,56286.0,116.8815,117.3311,116.3237,116.7483,56286.0
2020-04-06 11:30:00,140.22,141.87,139.9,141.34,45365.0,116.7399,118.1137,116.4735,117.6724,45365.0
2020-04-06 12:00:00,141.49,141.66,140.93,141.42,49951.0,117.7973,117.9388,117.3311,117.739,49951.0
2020-04-06 12:30:00,141.25,142.02,140.82,142.02,53531.0,117.5975,118.2385,117.2395,118.2385,53531.0
2020-04-06 13:00:00,142.05,142.11,140.66,140.9,58195.0,118.2635,118.3135,117.1063,117.3061,58195.0
2020-04-06 13:30:00,140.87,141.51,140.5,140.69,62439.0,117.2811,117.8139,116.9731,117.1312,62439.0
2020-04-06 14:00:00,140.69,140.8,139.75,140.22,61897.0,117.1312,117.2228,116.3486,116.7399,61897.0
2020-04-06 14:30:00,140.12,140.22,139.37,139.97,68363.0,116.6567,116.7399,116.0323,116.5318,68363.0
2020-04-06 15:00:00,139.89,140.12,139.12,139.93,104728.0,116.4652,116.6567,115.8241,116.4985,104728.0
2020-04-06 15:30:00,139.89,140.33,138.96,139.28,477014.0,116.4652,116.8315,115.6909,115.9573,477014.0
2020-04-07 09:30:00,142.85,142.99,139.76,140.13,267591.0,118.9295,119.0461,116.357,116.665,267591.0
2020-04-07 10:00:00,140.34,141.32,139.23,141.12,139902.0,116.8399,117.6557,115.9157,117.4892,139902.0
2020-04-07 10:30:00,141.21,142.98,140.91,142.13,131656.0,117.5642,119.0378,117.3144,118.3301,131656.0
2020-04-07 11:00:00,142.37,144.06,142.13,143.44,117551.0,118.5299,119.9369,118.3301,119.4208,117551.0
2020-04-07 11:30:00,143.39,143.82,142.7,142.9,66718.0,119.3791,119.7371,118.8047,118.9712,66718.0
2020-04-07 12:00:00,142.99,143.64,142.77,143.55,42479.0,119.0461,119.5873,118.8629,119.5123,42479.0
2020-04-07 12:30:00,143.61,143.65,142.09,142.51,60458.0,119.5623,119.5956,118.2968,118.6465,60458.0
2020-04-07 13:00:00,142.61,143.06,142.29,142.92,50063.0,118.7297,119.1044,118.4633,118.9878,50063.0
2020-04-07 13:30:00,143.02,143.92,142.56,142.56,63726.0,119.0711,119.8204,118.6881,118.6881,63726.0
2020-04-07 14:00:00,142.56,142.94,141.6,141.97,57826.0,118.6881,119.0045,117.8889,118.1969,57826.0
2020-04-07 14:30:00,141.8,141.88,140.46,140.94,71494.0,118.0554,118.122,116.9398,117.3394,71494.0
2020-04-07 15:00:00,140.83,142.63,140.63,140.77,122736.0,117.2478,118.7464,117.0813,117.1978,122736.0
2020-04-07 15:30:00,140.92,142.37,140.42,140.49,174165.0,117.3227,118.5299,116.9065,116.9647,174165.0
2020-04-08 09:30:00,140.75,142.82,139.03,141.94,157919.0,117.1812,118.9046,115.7492,118.1719,157919.0
2020-04-08 10:00:00,142.18,142.38,140.22,140.28,40187.0,118.3717,118.5382,116.7399,116.7899,40187.0
2020-04-08 10:30:00,140.25,141.25,140.17,140.59,75838.0,116.7649,117.5975,116.6983,117.048,75838.0
2020-04-08 11:00:00,140.57,142.25,140.36,142.12,89397.0,117.0313,118.43,116.8565,118.3218,89397.0
2020-04-08 11:30:00,141.97,143.65,141.97,143.56,46253.0,118.1969,119.5956,118.1969,119.5207,46253.0
2020-04-08 12:00:00,143.5,143.5,142.43,142.7,46488.0,119.4707,119.4707,118.5799,118.8047,46488.0
2020-04-08 12:30:00,142.8,143.36,142.61,142.96,51577.0,118.8879,119.3541,118.7297,119.0211,51577.0
2020-04-08 13:00:00,143.04,143.89,142.71,143.04,49692.0,119.0877,119.7954,118.813,119.0877,49692.0
2020-04-08 13:30:00,143.07,143.24,142.76,143.09,47134.0,119.1127,119.2542,118.8546,119.1294,47134.0
2020-04-08 14:00:00,143.17,144.85,142.9,144.71,72855.0,119.196,120.5946,118.9712,120.4781,72855.0
2020-04-08 14:30:00,144.68,145.0,143.52,144.41,139630.0,120.4531,120.7195,119.4874,120.2283,139630.0
2020-04-08 15:00:00,144.37,146.35,144.33,146.35,163402.0,120.195,121.8435,120.1617,121.8435,163402.0
2020-04-08 15:30:00,146.35,147.07,144.82,145.79,296721.0,121.8435,122.4429,120.5697,121.3772,296721.0
2020-04-09 09:30:00,146.97,150.0,146.62,149.73,179491.0,122.3596,124.8823,122.0683,124.6575,179491.0
2020-04-09 10:00:00,149.9,152.42,149.54,151.52,180265.0,124.799,126.897,124.4993,126.1477,180265.0
2020-04-09 10:30:00,151.56,152.59,150.64,150.97,133490.0,126.181,127.0386,125.4151,125.6898,133490.0
2020-04-09 11:00:00,150.88,150.88,148.38,149.15,164050.0,125.6149,125.6149,123.5335,124.1746,164050.0
2020-04-09 11:30:00,149.14,150.58,149.13,150.23,104302.0,124.1663,125.3651,124.158,125.0738,104302.0
2020-04-09 12:00:00,150.19,150.89,149.16,149.81,91121.0,125.0405,125.6232,124.1829,124.7241,91121.0
2020-04-09 12:30:00,149.87,150.45,149.52,150.44,62744.0,124.774,125.2569,124.4826,125.2486,62744.0
2020-04-09 13:00:00,150.48,150.5,149.09,150.05,116498.0,125.2819,125.2985,124.1247,124.9239,116498.0
2020-04-09 13:30:00,150.05,150.28,148.72,149.4,86746.0,124.9239,125.1154,123.8166,124.3827,86746.0
2020-04-09 14:00:00,149.4,149.8,148.36,149.29,68304.0,124.3827,124.7158,123.5169,124.2912,68304.0
2020-04-09 14:30:00,149.34,149.79,147.73,148.03,119831.0,124.3328,124.7074,122.9924,123.2421,119831.0
2020-04-09 15:00:00,148.08,148.85,146.79,148.46,234937.0,123.2838,123.9248,122.2098,123.6001,234937.0
2020-04-09 15:30:00,148.64,148.84,147.44,148.26,395994.0,123.75,123.9165,122.7509,123.4336,395994.0
2020-04-13 09:30:00,146.84,146.98,143.15,143.15,134583.0,122.2514,122.368,119.1793,119.1793,134583.0
2020-04-13 10:00:00,143.22,145.0,142.94,144.53,74665.0,119.2376,120.7195,119.0045,120.3282,74665.0
2020-04-13 10:30:00,144.56,145.3,143.51,143.83,57025.0,120.3532,120.9693,119.479,119.7454,57025.0
2020-04-13 11:00:00,143.85,145.41,143.12,145.29,68086.0,119.7621,121.0609,119.1543,120.961,68086.0
2020-04-13 11:30:00,145.27,145.39,143.46,143.5,86750.0,120.9443,121.0442,119.4374,119.4707,86750.0
2020-04-13 12:00:00,143.51,143.92,141.87,142.06,207333.0,119.479,119.8204,118.1137,118.2718,207333.0
2020-04-13 12:30:00,141.97,143.0,141.71,141.99,89626.0,118.1969,119.0544,117.9804,118.2136,89626.0
2020-04-13 13:00:00,141.94,142.26,140.45,140.69,48265.0,118.1719,118.4383,116.9314,117.1312,48265.0
2020-04-13 13:30:00,140.77,142.64,140.7,141.31,57701.0,117.1978,118.7547,117.1396,117.6474,57701.0
2020-04-13 14:00:00,141.36,141.45,140.41,140.7,55831.0,117.6891,117.764,116.8981,117.1396,55831.0
2020-04-13 14:30:00,140.87,141.6,140.83,141.16,67294.0,117.2811,117.8889,117.2478,117.5225,67294.0
2020-04-13 15:00:00,141.22,141.22,140.19,140.31,82542.0,117.5725,117.5725,116.715,116.8149,82542.0
2020-04-13 15:30:00,140.39,141.59,140.23,140.71,260641.0,116.8815,117.8805,116.7483,117.1479,260641.0
2020-04-14 09:30:00,143.96,146.06,143.53,145.5,115505.0,119.8537,121.602,119.4957,121.1358,115505.0
2020-04-14 10:00:00,145.56,147.55,144.86,147.01,104479.0,121.1858,122.8425,120.603,122.3929,104479.0
2020-04-14 10:30:00,147.0,147.82,146.45,146.53,90623.0,122.3846,123.0673,121.9267,121.9933,90623.0
2020-04-14 11:00:00,146.53,146.58,145.17,145.96,92159.0,121.9933,122.035,120.8611,121.5188,92159.0
2020-04-14 11:30:00,146.03,146.62,145.08,145.57,72744.0,121.5771,122.0683,120.7861,121.1941,72744.0
2020-04-14 12:00:00,145.66,146.6,145.66,146.1,59392.0,121.269,122.0516,121.269,121.6353,59392.0
2020-04-14 12:30:00,146.08,146.97,146.08,146.51,134818.0,121.6187,122.3596,121.6187,121.9767,134818.0
2020-04-14 13:00:00,146.54,146.93,146.22,146.25,74544.0,122.0017,122.3263,121.7352,121.7602,74544.0
2020-04-14 13:30:00,146.26,146.87,146.18,146.41,97271.0,121.7685,122.2764,121.7019,121.8934,97271.0
2020-04-14 14:00:00,146.35,146.84,146.22,146.66,59387.0,121.8435,122.2514,121.7352,122.1016,59387.0
2020-04-14 14:30:00,146.66,147.34,146.38,146.8,161631.0,122.1016,122.6677,121.8684,122.2181,161631.0
2020-04-14 15:00:00,146.75,146.82,145.51,145.74,60639.0,122.1765,122.2348,121.1441,121.3356,60639.0
2020-04-14 15:30:00,145.62,146.1,144.46,144.85,241422.0,121.2357,121.6353,120.27,120.5946,241422.0
2020-04-15 09:30:00,142.65,144.06,140.42,142.3,210151.0,118.763,119.9369,116.9065,118.4716,210151.0
2020-04-15 10:00:00,142.2,142.2,139.0,139.05,106682.0,118.3884,118.3884,115.7242,115.7659,106682.0
2020-04-15 10:30:00,139.17,140.9,138.85,140.29,179305.0,115.8658,117.3061,115.5994,116.7982,179305.0
2020-04-15 11:00:00,140.34,141.15,139.9,140.81,86526.0,116.8399,117.5142,116.4735,117.2311,86526.0
2020-04-15 11:30:00,140.87,142.49,140.87,141.53,66541.0,117.2811,118.6298,117.2811,117.8306,66541.0
2020-04-15 12:00:00,141.54,142.18,140.98,141.82,103196.0,117.8389,118.3717,117.3727,118.072,103196.0
2020-04-15 12:30:00,141.84,143.03,141.57,142.79,91793.0,118.0887,119.0794,117.8639,118.8796,91793.0
2020-04-15 13:00:00,142.84,144.09,142.7,143.56,111376.0,118.9212,119.9619,118.8047,119.5207,111376.0
2020-04-15 13:30:00,143.56,143.88,142.53,142.72,104828.0,119.5207,119.7871,118.6631,118.8213,104828.0
2020-04-15 14:00:00,142.73,143.16,141.71,141.84,262218.0,118.8296,119.1876,117.9804,118.0887,262218.0
2020-04-15 14:30:00,141.83,142.0,140.9,141.47,134595.0,118.0803,118.2219,117.3061,117.7806,134595.0
2020-04-15 15:00:00,141.41,141.8,140.84,140.95,173547.0,117.7307,118.0554,117.2561,117.3477,173547.0
2020-04-15 15:30:00,140.92,141.11,140.21,140.9,342371.0,117.3227,117.4809,116.7316,117.3061,342371.0
2020-04-16 09:30:00,141.47,142.88,140.68,141.05,135582.0,117.7806,118.9545,117.1229,117.431,135582.0
2020-04-16 10:00:00,141.06,141.65,139.3,141.34,130170.0,117.4393,117.9305,115.974,117.6724,130170.0
2020-04-16 10:30:00,141.25,142.26,140.48,141.77,103575.0,117.5975,118.4383,116.9564,118.0304,103575.0
2020-04-16 11:00:00,141.76,141.77,141.03,141.33,79673.0,118.0221,118.0304,117.4143,117.6641,79673.0
2020-04-16 11:30:00,141.36,142.28,140.83,142.21,47887.0,117.6891,118.455,117.2478,118.3967,47887.0
2020-04-16 12:00:00,142.12,142.25,141.18,141.77,77658.0,118.3218,118.43,117.5392,118.0304,77658.0
2020-04-16 12:30:00,141.77,142.22,141.0,141.96,196488.0,118.0304,118.405,117.3893,118.1886,196488.0
2020-04-16 13:00:00,141.95,142.09,141.31,141.55,87619.0,118.1803,118.2968,117.6474,117.8472,87619.0
2020-04-16 13:30:00,141.52,142.3,141.41,141.75,96038.0,117.8223,118.4716,117.7307,118.0137,96038.0
2020-04-16 14:00:00,141.75,142.37,141.47,141.91,117844.0,118.0137,118.5299,117.7806,118.147,117844.0
2020-04-16 14:30:00,141.89,142.53,141.58,142.06,220023.0,118.1303,118.6631,117.8722,118.2718,220023.0
2020-04-16 15:00:00,142.06,142.34,141.42,142.04,146582.0,118.2718,118.5049,117.739,118.2552,146582.0
2020-04-16 15:30:00,142.05,142.27,141.7,141.91,321278.0,118.2635,118.4467,117.9721,118.147,321278.0
2020-04-17 09:30:00,144.9,147.27,143.51,143.73,188420.0,120.6363,122.6094,119.479,119.6622,188420.0
2020-04-17 10:00:00,143.8,145.24,142.68,145.19,117339.0,119.7205,120.9193,118.788,120.8777,117339.0
2020-04-17 10:30:00,145.31,146.08,144.66,145.73,91849.0,120.9776,121.6187,120.4365,121.3273,91849.0
2020-04-17 11:00:00,145.69,146.16,144.1,144.56,86299.0,121.294,121.6853,119.9702,120.3532,86299.0
2020-04-17 11:30:00,144.68,145.45,144.45,144.97,48947.0,120.4531,121.0942,120.2616,120.6946,48947.0
2020-04-17 12:00:00,144.99,145.12,144.23,144.76,41902.0,120.7112,120.8194,120.0785,120.5197,41902.0
2020-04-17 12:30:00,144.75,145.75,144.7,145.25,31565.0,120.5114,121.3439,120.4698,120.9277,31565.0
2020-04-17 13:00:00,145.2,145.87,145.1,145.64,35201.0,120.886,121.4438,120.8028,121.2524,35201.0
2020-04-17 13:30:00,145.72,146.63,145.48,146.56,39600.0,121.319,122.0766,121.1192,122.0183,39600.0
2020-04-17 14:00:00,146.34,146.49,145.9,146.09,27868.0,121.8351,121.96,121.4688,121.627,27868.0
2020-04-17 14:30:00,146.06,147.0,145.84,146.96,70745.0,121.602,122.3846,121.4189,122.3513,70745.0
2020-04-17 15:00:00,146.96,147.78,146.89,147.58,65882.0,122.3513,123.034,122.293,122.8675,65882.0
2020-04-17 15:30:00,147.58,149.74,147.46,149.06,220564.0,122.8675,124.6658,122.7676,124.0997,220564.0
2020-04-20 09:30:00,147.48,148.0,144.21,145.78,96822.0,122.7842,123.2172,120.0618,121.3689,96822.0
2020-04-20 10:00:00,145.79,146.37,145.24,146.37,47136.0,121.3772,121.8601,120.9193,121.8601,47136.0
2020-04-20 10:30:00,146.25,146.33,145.09,145.42,84635.0,121.7602,121.8268,120.7945,121.0692,84635.0
2020-04-20 11:00:00,145.4,145.41,144.41,144.59,55717.0,121.0525,121.0609,120.2283,120.3782,55717.0
2020-04-20 11:30:00,144.55,145.51,144.54,145.49,42278.0,120.3449,121.1441,120.3366,121.1275,42278.0
2020-04-20 12:00:00,145.42,145.46,144.0,144.25,35698.0,121.0692,121.1025,119.887,120.0951,35698.0
2020-04-20 12:30:00,144.25,145.24,144.24,145.05,35745.0,120.0951,120.9193,120.0868,120.7612,35745.0
2020-04-20 13:00:00,145.05,146.06,144.75,146.06,47202.0,120.7612,121.602,120.5114,121.602,47202.0
2020-04-20 13:30:00,146.02,146.03,144.96,145.78,79257.0,121.5687,121.5771,120.6862,121.3689,79257.0
2020-04-20 14:00:00,145.78,145.87,144.17,144.19,72950.0,121.3689,121.4438,120.0285,120.0452,72950.0
2020-04-20 14:30:00,144.18,144.53,143.63,143.72,59977.0,120.0368,120.3282,119.5789,119.6539,59977.0
2020-04-20 15:00:00,143.8,144.89,143.19,144.89,83591.0,119.7205,120.6279,119.2126,120.6279,83591.0
2020-04-20 15:30:00,144.9,144.91,143.57,143.81,284937.0,120.6363,120.6446,119.529,119.7288,284937.0
2020-04-21 09:30:00,142.1,143.65,141.86,142.49,123188.0,118.3051,119.5956,118.1053,118.6298,123188.0
2020-04-21 10:00:00,142.37,143.0,141.92,142.59,107075.0,118.5299,119.0544,118.1553,118.7131,107075.0
2020-04-21 10:30:00,142.62,142.87,141.85,141.96,67550.0,118.7381,118.9462,118.097,118.1886,67550.0
2020-04-21 11:00:00,141.95,142.46,140.89,141.11,72174.0,118.1803,118.6049,117.2978,117.4809,72174.0
2020-04-21 11:30:00,141.22,143.16,141.22,143.02,64828.0,117.5725,119.1876,117.5725,119.0711,64828.0
2020-04-21 12:00:00,143.01,143.38,142.52,142.86,93127.0,119.0628,119.3708,118.6548,118.9379,93127.0
2020-04-21 12:30:00,142.89,144.18,142.87,143.87,92871.0,118.9628,120.0368,118.9462,119.7787,92871.0
2020-04-21 13:00:00,143.99,145.16,143.97,145.06,69125.0,119.8787,120.8527,119.862,120.7695,69125.0
2020-04-21 13:30:00,145.08,145.13,143.96,144.24,85286.0,120.7861,120.8278,119.8537,120.0868,85286.0
2020-04-21 14:00:00,144.24,144.5,143.93,144.18,59414.0,120.0868,120.3033,119.8287,120.0368,59414.0
2020-04-21 14:30:00,144.2,145.06,143.95,145.0,196404.0,120.0535,120.7695,119.8454,120.7195,196404.0
2020-04-21 15:00:00,145.04,145.91,144.57,145.5,102396.0,120.7528,121.4771,120.3615,121.1358,102396.0
2020-04-21 15:30:00,145.5,146.16,144.45,144.92,469274.0,121.1358,121.6853,120.2616,120.6529,469274.0
2020-04-22 09:30:00,146.96,148.1,146.5,147.94,114057.0,122.3513,123.3004,121.9683,123.1672,114057.0
2020-04-22 10:00:00,148.0,148.26,147.1,147.96,105694.0,123.2172,123.4336,122.4679,123.1839,105694.0
2020-04-22 10:30:00,148.01,148.71,147.56,147.61,67824.0,123.2255,123.8083,122.8509,122.8925,67824.0
2020-04-22 11:00:00,147.56,148.8,147.37,148.74,66230.0,122.8509,123.8832,122.6927,123.8333,66230.0
2020-04-22 11:30:00,148.74,149.42,148.48,149.41,90025.0,123.8333,124.3994,123.6168,124.3911,90025.0
2020-04-22 12:00:00,149.42,149.61,148.72,149.6,61305.0,124.3994,124.5576,123.8166,124.5492,61305.0
2020-04-22 12:30:00,149.67,149.67,148.54,148.78,61601.0,124.6075,124.6075,123.6667,123.8666,61601.0
2020-04-22 13:00:00,148.8,149.29,148.75,149.09,84986.0,123.8832,124.2912,123.8416,124.1247,84986.0
2020-04-22 13:30:00,149.1,149.74,149.0,149.19,43874.0,124.133,124.6658,124.0497,124.2079,43874.0
2020-04-22 14:00:00,149.24,149.58,149.06,149.58,39277.0,124.2495,124.5326,124.0997,124.5326,39277.0
2020-04-22 14:30:00,149.7,150.44,149.65,149.8,57382.0,124.6325,125.2486,124.5909,124.7158,57382.0
2020-04-22 15:00:00,149.84,150.33,149.76,149.91,93701.0,124.7491,125.157,124.6825,124.8073,93701.0
2020-04-22 15:30:00,149.93,150.51,148.68,149.02,326288.0,124.824,125.3069,123.7833,124.0664,326288.0
2020-04-23 09:30:00,148.97,150.5,148.69,150.06,143852.0,124.0247,125.2985,123.7916,124.9322,143852.0
2020-04-23 10:00:00,150.04,151.01,149.7,150.69,85483.0,124.9156,125.7231,124.6325,125.4567,85483.0
2020-04-23 10:30:00,150.79,151.37,150.5,150.82,51735.0,125.54,126.0229,125.2985,125.565,51735.0
2020-04-23 11:00:00,150.9,151.65,150.41,151.17,49212.0,125.6316,126.256,125.2236,125.8564,49212.0
2020-04-23 11:30:00,151.16,151.26,149.45,149.96,101065.0,125.848,125.9313,124.4244,124.849,101065.0
2020-04-23 12:00:00,150.0,150.42,149.75,149.93,51190.0,124.8823,125.2319,124.6741,124.824,51190.0
2020-04-23 12:30:00,149.89,150.11,148.67,148.82,135500.0,124.7907,124.9738,123.775,123.8999,135500.0
2020-04-23 13:00:00,148.82,149.17,148.5,149.01,72072.0,123.8999,124.1913,123.6334,124.058,72072.0
2020-04-23 13:30:00,149.06,149.11,148.62,148.83,76842.0,124.0997,124.1413,123.7334,123.9082,76842.0
2020-04-23 14:00:00,148.82,149.68,148.24,149.55,87946.0,123.8999,124.6159,123.417,124.5076,87946.0
2020-04-23 14:30:00,149.48,149.84,149.25,149.77,56943.0,124.4493,124.7491,124.2579,124.6908,56943.0
2020-04-23 15:00:00,149.74,149.79,148.63,149.02,75342.0,124.6658,124.7074,123.7417,124.0664,75342.0
2020-04-23 15:30:00,149.01,149.46,148.26,148.49,181672.0,124.058,124.4327,123.4336,123.6251,181672.0
2020-04-24 09:30:00,149.08,149.95,148.37,148.9,71329.0,124.1163,124.8406,123.5252,123.9665,71329.0
2020-04-24 10:00:00,148.82,150.19,148.82,150.06,36965.0,123.8999,125.0405,123.8999,124.9322,36965.0
2020-04-24 10:30:00,150.02,150.3,149.37,149.37,36349.0,124.8989,125.132,124.3578,124.3578,36349.0
2020-04-24 11:00:00,149.36,149.75,148.88,149.46,60522.0,124.3494,124.6741,123.9498,124.4327,60522.0
2020-04-24 11:30:00,149.42,149.57,148.42,148.42,89896.0,124.3994,124.5243,123.5668,123.5668,89896.0
2020-04-24 12:00:00,148.45,148.49,147.6,148.17,32315.0,123.5918,123.6251,122.8842,123.3587,32315.0
2020-04-24 12:30:00,148.17,148.38,147.81,148.06,42662.0,123.3587,123.5335,123.059,123.2671,42662.0
2020-04-24 13:00:00,148.05,148.46,147.88,148.33,30027.0,123.2588,123.6001,123.1173,123.4919,30027.0
2020-04-24 13:30:00,148.44,148.93,148.37,148.82,34991.0,123.5835,123.9914,123.5252,123.8999,34991.0
2020-04-24 14:00:00,148.79,149.35,148.66,148.89,70413.0,123.8749,124.3411,123.7667,123.9581,70413.0
2020-04-24 14:30:00,148.87,149.86,148.79,149.73,61270.0,123.9415,124.7657,123.8749,124.6575,61270.0
2020-04-24 15:00:00,149.72,150.0,149.44,149.84,81154.0,124.6492,124.8823,124.416,124.7491,81154.0
2020-04-24 15:30:00,149.82,150.42,149.77,149.98,167183.0,124.7324,125.2319,124.6908,124.8656,167183.0
2020-04-27 09:30:00,151.93,152.25,149.85,150.25,164464.0,126.4891,126.7555,124.7574,125.0904,164464.0
2020-04-27 10:00:00,150.29,151.41,150.29,151.4,103878.0,125.1237,126.0562,125.1237,126.0478,103878.0
2020-04-27 10:30:00,151.26,152.25,151.18,151.5,109661.0,125.9313,126.7555,125.8647,126.1311,109661.0
2020-04-27 11:00:00,151.6,151.81,150.86,151.69,56903.0,126.2143,126.3892,125.5983,126.2893,56903.0
2020-04-27 11:30:00,151.64,152.35,151.61,152.23,128024.0,126.2476,126.8388,126.2227,126.7389,128024.0
2020-04-27 12:00:00,152.17,152.31,151.98,152.1,45740.0,126.6889,126.8055,126.5307,126.6306,45740.0
2020-04-27 12:30:00,152.13,153.24,152.05,153.18,108416.0,126.6556,127.5797,126.589,127.5298,108416.0
2020-04-27 13:00:00,153.31,153.98,153.15,153.38,42720.0,127.638,128.1958,127.5048,127.6963,42720.0
2020-04-27 13:30:00,153.36,153.77,152.98,153.77,46795.0,127.6796,128.021,127.3633,128.021,46795.0
2020-04-27 14:00:00,153.81,154.13,153.75,153.84,34039.0,128.0543,128.3207,128.0043,128.0793,34039.0
2020-04-27 14:30:00,153.86,154.57,153.79,154.44,55033.0,128.0959,128.687,128.0376,128.5788,55033.0
2020-04-27 15:00:00,154.45,155.06,154.24,154.46,99422.0,128.5871,129.095,128.4123,128.5954,99422.0
2020-04-27 15:30:00,154.46,154.91,153.8,154.02,205992.0,128.5954,128.9701,128.046,128.2291,205992.0
2020-04-28 09:30:00,156.41,157.66,156.05,157.06,119354.0,130.2189,131.2596,129.9192,130.7601,119354.0
2020-04-28 10:00:00,157.07,158.36,156.41,156.5,131277.0,130.7684,131.8424,130.2189,130.2938,131277.0
2020-04-28 10:30:00,156.41,156.58,154.59,154.62,71925.0,130.2189,130.3604,128.7037,128.7286,71925.0
2020-04-28 11:00:00,154.69,155.64,154.69,155.29,61238.0,128.7869,129.5778,128.7869,129.2865,61238.0
2020-04-28 11:30:00,155.27,155.85,154.45,154.71,39793.0,129.2698,129.7527,128.5871,128.8036,39793.0
2020-04-28 12:00:00,154.71,155.13,154.11,154.21,44527.0,128.8036,129.1532,128.304,128.3873,44527.0
2020-04-28 12:30:00,154.2,154.41,153.54,154.29,41000.0,128.379,128.5538,127.8295,128.4539,41000.0
2020-04-28 13:00:00,154.4,155.62,154.23,155.62,43878.0,128.5455,129.5612,128.4039,129.5612,43878.0
2020-04-28 13:30:00,155.59,156.22,155.08,155.09,49118.0,129.5362,130.0607,129.1116,129.1199,49118.0
2020-04-28 14:00:00,155.07,155.19,154.55,154.59,50103.0,129.1033,129.2032,128.6704,128.7037,50103.0
2020-04-28 14:30:00,154.56,154.82,154.34,154.52,75546.0,128.6787,128.8952,128.4955,128.6454,75546.0
2020-04-28 15:00:00,154.5,155.08,154.45,154.76,86046.0,128.6287,129.1116,128.5871,128.8452,86046.0
2020-04-28 15:30:00,154.78,154.8,154.0,154.19,254487.0,128.8619,128.8785,128.2125,128.3706,254487.0
2020-04-29 09:30:00,155.83,156.17,154.2,154.69,95482.0,129.736,130.0191,128.379,128.7869,95482.0
2020-04-29 10:00:00,154.7,154.77,153.14,153.27,79555.0,128.7952,128.8535,127.4965,127.6047,79555.0
2020-04-29 10:30:00,153.25,153.65,152.78,153.47,63463.0,127.5881,127.9211,127.1968,127.7712,63463.0
2020-04-29 11:00:00,153.41,153.97,153.0,153.07,51163.0,127.7213,128.1875,127.3799,127.4382,51163.0
2020-04-29 11:30:00,153.05,153.12,152.37,152.95,49293.0,127.4215,127.4798,126.8554,127.3383,49293.0
2020-04-29 12:00:00,153.07,153.63,152.99,153.63,44104.0,127.4382,127.9044,127.3716,127.9044,44104.0
2020-04-29 12:30:00,153.7,153.75,152.32,152.35,79551.0,127.9627,128.0043,126.8138,126.8388,79551.0
2020-04-29 13:00:00,152.34,152.97,152.13,152.63,114806.0,126.8304,127.3549,126.6556,127.0719,114806.0
2020-04-29 13:30:00,152.6,153.0,152.33,152.59,51833.0,127.0469,127.3799,126.8221,127.0386,51833.0
2020-04-29 14:00:00,152.65,152.86,151.8,152.25,62157.0,127.0885,127.2634,126.3809,126.7555,62157.0
2020-04-29 14:30:00,152.3,152.58,151.99,152.21,60014.0,126.7971,127.0302,126.539,126.7222,60014.0
2020-04-29 15:00:00,152.19,152.41,150.72,150.94,103102.0,126.7056,126.8887,125.4817,125.6649,103102.0
2020-04-29 15:30:00,150.95,150.95,148.27,148.62,343645.0,125.6732,125.6732,123.442,123.7334,343645.0
2020-04-30 09:30:00,146.49,149.64,146.01,148.88,145234.0,121.96,124.5826,121.5604,123.9498,145234.0
2020-04-30 10:00:00,148.96,150.48,148.43,150.35,65269.0,124.0164,125.2819,123.5752,125.1737,65269.0
2020-04-30 10:30:00,150.4,150.61,148.77,149.24,71377.0,125.2153,125.3901,123.8582,124.2495,71377.0
2020-04-30 11:00:00,149.3,149.57,148.43,148.5,47889.0,124.2995,124.5243,123.5752,123.6334,47889.0
2020-04-30 11:30:00,148.49,148.93,147.78,147.96,49643.0,123.6251,123.9914,123.034,123.1839,49643.0
2020-04-30 12:00:00,147.94,148.36,147.52,147.66,70585.0,123.1672,123.5169,122.8175,122.9341,70585.0
2020-04-30 12:30:00,147.61,148.81,147.46,148.73,32881.0,122.8925,123.8915,122.7676,123.8249,32881.0
2020-04-30 13:00:00,148.67,149.04,148.3,148.77,24783.0,123.775,124.083,123.4669,123.8582,24783.0
2020-04-30 13:30:00,148.77,148.77,148.01,148.28,29490.0,123.8582,123.8582,123.2255,123.4503,29490.0
2020-04-30 14:00:00,148.22,148.23,147.27,147.45,40046.0,123.4003,123.4087,122.6094,122.7593,40046.0
2020-04-30 14:30:00,147.44,147.65,146.87,147.31,65419.0,122.7509,122.9258,122.2764,122.6427,65419.0
2020-04-30 15:00:00,147.34,147.85,147.14,147.72,61179.0,122.6677,123.0923,122.5012,122.9841,61179.0
2020-04-30 15:30:00,147.71,149.57,147.27,149.49,507444.0,122.9757,124.5243,122.6094,124.4577,507444.0
2020-05-01 09:30:00,146.47,147.77,145.81,147.13,92958.0,121.9434,123.0257,121.3939,122.4929,92958.0
2020-05-01 10:00:00,147.39,148.97,147.1,148.69,50415.0,122.7093,124.0247,122.4679,123.7916,50415.0
2020-05-01 10:30:00,148.75,149.21,148.09,148.29,38454.0,123.8416,124.2246,123.2921,123.4586,38454.0
2020-05-01 11:00:00,148.21,148.78,148.11,148.2,30940.0,123.392,123.8666,123.3088,123.3837,30940.0
2020-05-01 11:30:00,148.07,148.13,146.68,147.11,59291.0,123.2755,123.3254,122.1182,122.4762,59291.0
2020-05-01 12:00:00,147.05,147.26,146.65,146.78,39564.0,122.4263,122.6011,122.0932,122.2015,39564.0
2020-05-01 12:30:00,146.77,147.27,146.56,146.61,35893.0,122.1931,122.6094,122.0183,122.0599,35893.0
2020-05-01 13:00:00,146.57,147.08,146.22,146.41,44802.0,122.0266,122.4512,121.7352,121.8934,44802.0
2020-05-01 13:30:00,146.41,146.53,145.84,146.09,42279.0,121.8934,121.9933,121.4189,121.627,42279.0
2020-05-01 14:00:00,146.0,146.4,145.82,146.05,39001.0,121.5521,121.8851,121.4022,121.5937,39001.0
2020-05-01 14:30:00,146.02,146.34,145.86,146.34,50018.0,121.5687,121.8351,121.4355,121.8351,50018.0
2020-05-01 15:00:00,146.29,146.85,145.89,146.62,111341.0,121.7935,122.2597,121.4605,122.0683,111341.0
2020-05-01 15:30:00,146.68,146.69,145.5,145.92,160882.0,122.1182,122.1265,121.1358,121.4855,160882.0
2020-05-04 09:30:00,146.44,147.12,144.27,144.57,75265.0,121.9184,122.4845,120.1118,120.3615,75265.0
2020-05-04 10:00:00,144.79,144.8,143.19,144.66,60173.0,120.5447,120.553,119.2126,120.4365,60173.0
2020-05-04 10:30:00,144.64,144.83,144.19,144.28,65187.0,120.4198,120.578,120.0452,120.1201,65187.0
2020-05-04 11:00:00,144.29,145.83,143.87,145.33,85514.0,120.1284,121.4105,119.7787,120.9943,85514.0
2020-05-04 11:30:00,145.31,145.98,145.15,145.66,86328.0,120.9776,121.5354,120.8444,121.269,86328.0
2020-05-04 12:00:00,145.74,145.81,145.46,145.47,36953.0,121.3356,121.3939,121.1025,121.1108,36953.0
2020-05-04 12:30:00,145.49,145.6,145.36,145.45,59315.0,121.1275,121.2191,121.0192,121.0942,59315.0
2020-05-04 13:00:00,145.5,145.58,145.11,145.37,27893.0,121.1358,121.2024,120.8111,121.0276,27893.0
2020-05-04 13:30:00,145.39,145.79,145.34,145.6,33756.0,121.0442,121.3772,121.0026,121.2191,33756.0
2020-05-04 14:00:00,145.61,145.93,145.61,145.77,40027.0,121.2274,121.4938,121.2274,121.3606,40027.0
2020-05-04 14:30:00,145.8,145.94,145.49,145.87,61772.0,121.3856,121.5021,121.1275,121.4438,61772.0
2020-05-04 15:00:00,145.85,146.48,145.77,145.83,54519.0,121.4272,121.9517,121.3606,121.4105,54519.0
2020-05-04 15:30:00,145.82,145.89,145.33,145.68,245056.0,121.4022,121.4605,120.9943,121.2857,245056.0
2020-05-05 09:30:00,145.7,146.32,144.49,145.14,68545.0,121.3023,121.8185,120.2949,120.8361,68545.0
2020-05-05 10:00:00,145.13,146.47,144.94,146.33,53424.0,120.8278,121.9434,120.6696,121.8268,53424.0
2020-05-05 10:30:00,146.31,147.75,146.24,147.58,39318.0,121.8102,123.009,121.7519,122.8675,39318.0
2020-05-05 11:00:00,147.47,147.84,147.08,147.75,35057.0,122.7759,123.084,122.4512,123.009,35057.0
2020-05-05 11:30:00,147.75,148.02,147.3,147.45,28071.0,123.009,123.2338,122.6344,122.7593,28071.0
2020-05-05 12:00:00,147.46,147.72,147.19,147.52,32793.0,122.7676,122.9841,122.5428,122.8175,32793.0
2020-05-05 12:30:00,147.51,147.62,146.86,147.11,35373.0,122.8092,122.9008,122.2681,122.4762,35373.0
2020-05-05 13:00:00,147.1,147.16,146.7,146.75,22313.0,122.4679,122.5178,122.1349,122.1765,22313.0
2020-05-05 13:30:00,146.69,147.21,146.53,147.14,29388.0,122.1265,122.5595,121.9933,122.5012,29388.0
2020-05-05 14:00:00,147.18,147.69,147.18,147.51,27077.0,122.5345,122.9591,122.5345,122.8092,27077.0
2020-05-05 14:30:00,147.52,148.45,146.95,148.45,63356.0,122.8175,123.5918,122.343,123.5918,63356.0
2020-05-05 15:00:00,148.48,149.11,148.23,148.4,55406.0,123.6168,124.1413,123.4087,123.5502,55406.0
2020-05-05 15:30:00,148.39,148.67,147.74,147.99,124582.0,123.5419,123.775,123.0007,123.2088,124582.0
2020-05-06 09:30:00,149.19,151.0,148.0,149.31,113237.0,124.2079,125.7148,123.2172,124.3078,113237.0
2020-05-06 10:00:00,149.17,150.11,148.92,149.25,50052.0,124.1913,124.9738,123.9831,124.2579,50052.0
2020-05-06 10:30:00,149.21,150.43,148.93,149.84,65842.0,124.2246,125.2403,123.9914,124.7491,65842.0
2020-05-06 11:00:00,149.85,149.85,149.05,149.16,35901.0,124.7574,124.7574,124.0913,124.1829,35901.0
2020-05-06 11:30:00,149.11,149.69,149.01,149.43,32331.0,124.1413,124.6242,124.058,124.4077,32331.0
2020-05-06 12:00:00,149.39,149.8,149.23,149.69,21351.0,124.3744,124.7158,124.2412,124.6242,21351.0
2020-05-06 12:30:00,149.79,150.65,149.7,150.62,21552.0,124.7074,125.4234,124.6325,125.3984,21552.0
2020-05-06 13:00:00,150.63,151.28,150.42,151.28,44969.0,125.4068,125.9479,125.2319,125.9479,44969.0
2020-05-06 13:30:00,151.32,151.34,150.76,151.19,31839.0,125.9812,125.9979,125.515,125.873,31839.0
2020-05-06 14:00:00,151.13,151.39,150.7,151.1,38838.0,125.823,126.0395,125.4651,125.7981,38838.0
2020-05-06 14:30:00,151.03,151.5,150.89,151.07,52107.0,125.7398,126.1311,125.6232,125.7731,52107.0
2020-05-06 15:00:00,151.08,151.72,151.05,151.13,51541.0,125.7814,126.3143,125.7564,125.823,51541.0
2020-05-06 15:30:00,151.1,151.11,149.63,149.7,140627.0,125.7981,125.8064,124.5742,124.6325,140627.0
2020-05-07 09:30:00,150.29,151.0,147.3,148.25,83288.0,125.1237,125.7148,122.6344,123.4253,83288.0
2020-05-07 10:00:00,148.31,148.39,147.59,147.99,64703.0,123.4753,123.5419,122.8758,123.2088,64703.0
2020-05-07 10:30:00,148.08,148.53,147.22,147.38,88272.0,123.2838,123.6584,122.5678,122.701,88272.0
2020-05-07 11:00:00,147.4,148.21,147.2,148.21,54410.0,122.7176,123.392,122.5511,123.392,54410.0
2020-05-07 11:30:00,148.15,149.06,148.03,148.89,40520.0,123.3421,124.0997,123.2421,123.9581,40520.0
2020-05-07 12:00:00,148.93,148.95,148.41,148.48,45805.0,123.9914,124.0081,123.5585,123.6168,45805.0
2020-05-07 12:30:00,148.48,149.63,148.33,149.27,57911.0,123.6168,124.5742,123.4919,124.2745,57911.0
2020-05-07 13:00:00,149.29,149.43,148.66,148.71,26959.0,124.2912,124.4077,123.7667,123.8083,26959.0
2020-05-07 13:30:00,148.71,148.93,148.63,148.66,32460.0,123.8083,123.9914,123.7417,123.7667,32460.0
2020-05-07 14:00:00,148.57,149.04,148.27,148.53,53306.0,123.6917,124.083,123.442,123.6584,53306.0
2020-05-07 14:30:00,148.55,148.91,148.2,148.43,83879.0,123.6751,123.9748,123.3837,123.5752,83879.0
2020-05-07 15:00:00,148.41,149.48,148.27,149.09,67496.0,123.5585,124.4493,123.442,124.1247,67496.0
2020-05-07 15:30:00,149.09,149.33,148.52,148.83,170867.0,124.1247,124.3245,123.6501,123.9082,170867.0
2020-05-08 09:30:00,153.0,153.18,143.0,145.52,298644.0,127.3799,127.5298,119.0544,121.1525,298644.0
2020-05-08 10:00:00,145.71,147.03,144.35,146.09,199954.0,121.3106,122.4096,120.1784,121.627,199954.0
2020-05-08 10:30:00,146.15,147.21,145.0,145.42,106710.0,121.677,122.5595,120.7195,121.0692,106710.0
2020-05-08 11:00:00,145.38,145.78,144.7,145.04,68944.0,121.0359,121.3689,120.4698,120.7528,68944.0
2020-05-08 11:30:00,145.01,146.98,144.91,146.57,50869.0,120.7279,122.368,120.6446,122.0266,50869.0
2020-05-08 12:00:00,146.66,146.78,145.62,145.72,43396.0,122.1016,122.2015,121.2357,121.319,43396.0
2020-05-08 12:30:00,145.78,146.01,145.14,145.64,68398.0,121.3689,121.5604,120.8361,121.2524,68398.0
2020-05-08 13:00:00,145.6,145.6,144.59,145.13,71894.0,121.2191,121.2191,120.3782,120.8278,71894.0
2020-05-08 13:30:00,145.16,145.45,144.71,144.96,56109.0,120.8527,121.0942,120.4781,120.6862,56109.0
2020-05-08 14:00:00,145.02,145.5,144.8,145.5,50979.0,120.7362,121.1358,120.553,121.1358,50979.0
2020-05-08 14:30:00,145.56,145.97,144.54,144.74,95544.0,121.1858,121.5271,120.3366,120.5031,95544.0
2020-05-08 15:00:00,144.71,145.3,144.5,144.88,117339.0,120.4781,120.9693,120.3033,120.6196,117339.0
2020-05-08 15:30:00,144.93,145.46,144.84,145.21,156646.0,120.6612,121.1025,120.5863,120.8944,156646.0
2020-05-11 09:30:00,143.63,145.11,143.34,144.81,272248.0,119.5789,120.8111,119.3375,120.5613,272248.0
2020-05-11 10:00:00,144.8,145.37,144.04,145.19,155150.0,120.553,121.0276,119.9203,120.8777,155150.0
2020-05-11 10:30:00,145.27,145.68,144.65,145.13,57020.0,120.9443,121.2857,120.4281,120.8278,57020.0
2020-05-11 11:00:00,145.1,145.48,144.7,145.22,51305.0,120.8028,121.1192,120.4698,120.9027,51305.0
2020-05-11 11:30:00,145.14,145.32,144.06,144.08,56609.0,120.8361,120.9859,119.9369,119.9536,56609.0
2020-05-11 12:00:00,144.09,145.23,143.76,144.71,55895.0,119.9619,120.911,119.6872,120.4781,55895.0
2020-05-11 12:30:00,144.83,145.48,144.76,145.17,48217.0,120.578,121.1192,120.5197,120.8611,48217.0
2020-05-11 13:00:00,145.19,146.1,145.06,146.1,84485.0,120.8777,121.6353,120.7695,121.6353,84485.0
2020-05-11 13:30:00,146.13,146.22,145.0,145.37,61365.0,121.6603,121.7352,120.7195,121.0276,61365.0
2020-05-11 14:00:00,145.42,145.92,145.1,145.47,101407.0,121.0692,121.4855,120.8028,121.1108,101407.0
2020-05-11 14:30:00,145.33,145.59,145.22,145.38,53695.0,120.9943,121.2107,120.9027,121.0359,53695.0
2020-05-11 15:00:00,145.36,145.7,144.61,144.65,172854.0,121.0192,121.3023,120.3948,120.4281,172854.0
2020-05-11 15:30:00,144.65,144.86,144.16,144.38,307846.0,120.4281,120.603,120.0202,120.2033,307846.0
2020-05-12 09:30:00,143.82,144.2,138.87,139.41,258399.0,119.7371,120.0535,115.616,116.0656,258399.0
2020-05-12 10:00:00,139.48,139.7,136.55,136.55,251950.0,116.1239,116.307,113.6845,113.6845,251950.0
2020-05-12 10:30:00,136.58,137.92,136.2,137.09,287605.0,113.7095,114.8251,113.3931,114.1341,287605.0
2020-05-12 11:00:00,137.11,137.13,136.03,136.03,176411.0,114.1507,114.1674,113.2516,113.2516,176411.0
2020-05-12 11:30:00,136.06,137.22,136.01,136.93,86385.0,113.2765,114.2423,113.2349,114.0009,86385.0
2020-05-12 12:00:00,136.91,136.91,136.05,136.34,111765.0,113.9842,113.9842,113.2682,113.5097,111765.0
2020-05-12 12:30:00,136.34,137.04,136.18,136.84,86276.0,113.5097,114.0924,113.3764,113.9259,86276.0
2020-05-12 13:00:00,136.88,137.0,135.6,135.97,83609.0,113.9592,114.0591,112.8936,113.2016,83609.0
2020-05-12 13:30:00,136.0,137.09,135.1,136.95,103349.0,113.2266,114.1341,112.4773,114.0175,103349.0
2020-05-12 14:00:00,136.94,136.95,135.67,135.75,168618.0,114.0092,114.0175,112.9518,113.0185,168618.0
2020-05-12 14:30:00,135.78,135.78,134.75,134.84,157260.0,113.0434,113.0434,112.1859,112.2608,157260.0
2020-05-12 15:00:00,134.81,134.88,133.97,134.06,147233.0,112.2359,112.2941,111.5365,111.6114,147233.0
2020-05-12 15:30:00,134.06,134.14,132.55,132.96,511186.0,111.6114,111.6781,110.3543,110.6956,511186.0
2020-05-13 09:30:00,132.7,134.86,132.5,134.72,174859.0,110.4792,112.2775,110.3127,112.1609,174859.0
2020-05-13 10:00:00,134.57,135.88,134.3,135.88,128258.0,112.036,113.1267,111.8113,113.1267,128258.0
2020-05-13 10:30:00,135.96,136.83,134.51,134.68,196648.0,113.1933,113.9176,111.9861,112.1276,196648.0
2020-05-13 11:00:00,134.59,135.57,134.13,134.56,106887.0,112.0527,112.8686,111.6697,112.0277,106887.0
2020-05-13 11:30:00,134.61,135.18,133.8,134.47,71763.0,112.0693,112.5439,111.395,111.9528,71763.0
2020-05-13 12:00:00,134.5,134.6,133.41,134.17,75279.0,111.9778,112.061,111.0703,111.703,75279.0
2020-05-13 12:30:00,134.15,134.37,133.47,133.88,74625.0,111.6864,111.8695,111.1202,111.4616,74625.0
2020-05-13 13:00:00,133.89,134.07,133.2,133.63,72020.0,111.4699,111.6198,110.8955,111.2535,72020.0
2020-05-13 13:30:00,133.61,133.83,133.32,133.64,44918.0,111.2368,111.42,110.9954,111.2618,44918.0
2020-05-13 14:00:00,133.67,133.87,132.0,132.04,103119.0,111.2868,111.4533,109.8964,109.9297,103119.0
2020-05-13 14:30:00,132.09,132.49,131.25,132.24,165820.0,109.9713,110.3043,109.272,110.0962,165820.0
2020-05-13 15:00:00,132.25,132.94,132.25,132.69,114240.0,110.1045,110.679,110.1045,110.4709,114240.0
2020-05-13 15:30:00,132.68,134.28,132.61,133.49,196652.0,110.4625,111.7946,110.4043,111.1369,196652.0
2020-05-14 09:30:00,132.0,134.44,130.45,130.67,201446.0,109.8964,111.9278,108.6059,108.7891,201446.0
2020-05-14 10:00:00,130.6,131.76,130.49,130.72,139029.0,108.7308,109.6966,108.6392,108.8307,139029.0
2020-05-14 10:30:00,130.63,131.64,130.1,131.39,155531.0,108.7558,109.5967,108.3146,109.3885,155531.0
2020-05-14 11:00:00,131.48,132.01,130.91,131.36,220753.0,109.4635,109.9047,108.9889,109.3636,220753.0
2020-05-14 11:30:00,131.42,131.71,130.66,130.89,82247.0,109.4135,109.655,108.7808,108.9723,82247.0
2020-05-14 12:00:00,130.98,132.29,130.95,131.54,62763.0,109.0472,110.1378,109.0222,109.5134,62763.0
2020-05-14 12:30:00,131.57,132.53,131.18,132.52,70544.0,109.5384,110.3376,109.2137,110.3293,70544.0
2020-05-14 13:00:00,132.48,132.48,131.97,132.1,73440.0,110.296,110.296,109.8714,109.9797,73440.0
2020-05-14 13:30:00,132.1,132.17,131.05,131.05,183933.0,109.9797,110.0379,109.1055,109.1055,183933.0
2020-05-14 14:00:00,131.16,131.48,130.83,130.92,123526.0,109.1971,109.4635,108.9223,108.9972,123526.0
2020-05-14 14:30:00,130.96,131.12,130.28,130.8,158273.0,109.0305,109.1638,108.4644,108.8973,158273.0
2020-05-14 15:00:00,130.82,132.23,130.77,132.11,185739.0,108.914,110.0879,108.8724,109.988,185739.0
2020-05-14 15:30:00,132.18,132.72,131.83,132.62,233840.0,110.0463,110.4958,109.7549,110.4126,233840.0
2020-05-15 09:30:00,132.41,132.67,130.36,131.48,113016.0,110.2377,110.4542,108.531,109.4635,113016.0
2020-05-15 10:00:00,131.47,131.92,130.53,130.92,123753.0,109.4551,109.8298,108.6726,108.9972,123753.0
2020-05-15 10:30:00,130.92,131.22,130.72,131.09,150100.0,108.9972,109.247,108.8307,109.1388,150100.0
2020-05-15 11:00:00,131.05,131.05,129.87,130.26,110466.0,109.1055,109.1055,108.1231,108.4478,110466.0
2020-05-15 11:30:00,130.2,130.46,129.62,129.81,83725.0,108.3978,108.6143,107.9149,108.0731,83725.0
2020-05-15 12:00:00,129.78,130.13,129.2,130.03,111935.0,108.0481,108.3395,107.5653,108.2563,111935.0
2020-05-15 12:30:00,130.05,130.19,129.74,129.86,75771.0,108.2729,108.3895,108.0148,108.1147,75771.0
2020-05-15 13:00:00,129.87,130.35,129.82,129.98,140269.0,108.1231,108.5227,108.0814,108.2146,140269.0
2020-05-15 13:30:00,129.97,130.59,129.82,130.59,95383.0,108.2063,108.7225,108.0814,108.7225,95383.0
2020-05-15 14:00:00,130.61,131.11,130.42,130.66,86583.0,108.7392,109.1554,108.581,108.7808,86583.0
2020-05-15 14:30:00,130.7,130.81,130.49,130.66,56504.0,108.8141,108.9057,108.6392,108.7808,56504.0
2020-05-15 15:00:00,130.71,130.72,130.02,130.2,139147.0,108.8224,108.8307,108.248,108.3978,139147.0
2020-05-15 15:30:00,130.25,130.78,130.16,130.74,314172.0,108.4394,108.8807,108.3645,108.8474,314172.0
2020-05-18 09:30:00,134.39,135.98,130.95,131.0,214064.0,111.8862,113.2099,109.0222,109.0638,214064.0
2020-05-18 10:00:00,131.05,131.07,130.12,130.75,156771.0,109.1055,109.1221,108.3312,108.8557,156771.0
2020-05-18 10:30:00,130.74,131.99,130.31,131.82,141509.0,108.8474,109.8881,108.4894,109.7465,141509.0
2020-05-18 11:00:00,131.84,132.38,131.56,131.8,63507.0,109.7632,110.2128,109.5301,109.7299,63507.0
2020-05-18 11:30:00,131.79,132.0,131.44,131.5,71393.0,109.7216,109.8964,109.4302,109.4801,71393.0
2020-05-18 12:00:00,131.45,131.74,131.1,131.18,68556.0,109.4385,109.6799,109.1471,109.2137,68556.0
2020-05-18 12:30:00,131.18,131.4,130.99,131.08,120742.0,109.2137,109.3969,109.0555,109.1305,120742.0
2020-05-18 13:00:00,131.08,131.4,130.72,130.72,85810.0,109.1305,109.3969,108.8307,108.8307,85810.0
2020-05-18 13:30:00,130.78,131.41,130.69,131.32,122274.0,108.8807,109.4052,108.8058,109.3303,122274.0
2020-05-18 14:00:00,131.4,131.82,131.05,131.38,134654.0,109.3969,109.7465,109.1055,109.3802,134654.0
2020-05-18 14:30:00,131.41,132.69,131.39,132.57,62793.0,109.4052,110.4709,109.3885,110.3709,62793.0
2020-05-18 15:00:00,132.54,133.84,132.47,132.72,139774.0,110.346,111.4283,110.2877,110.4958,139774.0
2020-05-18 15:30:00,132.72,133.08,131.26,131.38,358216.0,110.4958,110.7955,109.2803,109.3802,358216.0
2020-05-19 09:30:00,131.34,132.6,130.5,130.97,174888.0,109.3469,110.3959,108.6476,109.0389,174888.0
2020-05-19 10:00:00,130.99,131.53,130.35,130.86,124425.0,109.0555,109.5051,108.5227,108.9473,124425.0
2020-05-19 10:30:00,130.89,131.37,130.3,130.61,88049.0,108.9723,109.3719,108.4811,108.7392,88049.0
2020-05-19 11:00:00,130.66,130.97,130.25,130.91,73964.0,108.7808,109.0389,108.4394,108.9889,73964.0
2020-05-19 11:30:00,131.03,131.42,130.82,131.3,61467.0,109.0888,109.4135,108.914,109.3136,61467.0
2020-05-19 12:00:00,131.26,131.4,130.98,131.25,80960.0,109.2803,109.3969,109.0472,109.272,80960.0
2020-05-19 12:30:00,131.29,131.45,130.55,131.15,62252.0,109.3053,109.4385,108.6892,109.1887,62252.0
2020-05-19 13:00:00,131.15,131.28,131.05,131.05,65176.0,109.1887,109.297,109.1055,109.1055,65176.0
2020-05-19 13:30:00,131.01,131.39,130.87,131.22,126913.0,109.0722,109.3885,108.9556,109.247,126913.0
2020-05-19 14:00:00,131.2,131.77,131.0,131.34,72752.0,109.2304,109.7049,109.0638,109.3469,72752.0
2020-05-19 14:30:00,131.31,131.56,130.92,130.98,72048.0,109.3219,109.5301,108.9972,109.0472,72048.0
2020-05-19 15:00:00,131.01,132.11,130.94,132.11,110960.0,109.0722,109.988,109.0139,109.988,110960.0
2020-05-19 15:30:00,132.11,132.38,131.25,131.28,274260.0,109.988,110.2128,109.272,109.297,274260.0
2020-05-20 09:30:00,133.02,133.37,130.3,130.74,170343.0,110.7456,111.037,108.4811,108.8474,170343.0
2020-05-20 10:00:00,130.89,132.08,130.76,131.63,86872.0,108.9723,109.963,108.864,109.5884,86872.0
2020-05-20 10:30:00,131.48,131.86,131.11,131.77,65510.0,109.4635,109.7798,109.1554,109.7049,65510.0
2020-05-20 11:00:00,131.77,132.1,131.31,131.41,58580.0,109.7049,109.9797,109.3219,109.4052,58580.0
2020-05-20 11:30:00,131.39,131.7,130.91,131.42,54023.0,109.3885,109.6466,108.9889,109.4135,54023.0
2020-05-20 12:00:00,131.41,131.41,130.6,130.89,113466.0,109.4052,109.4052,108.7308,108.9723,113466.0
2020-05-20 12:30:00,130.88,131.03,130.16,130.2,95992.0,108.9639,109.0888,108.3645,108.3978,95992.0
2020-05-20 13:00:00,130.2,130.41,129.81,130.1,97252.0,108.3978,108.5726,108.0731,108.3146,97252.0
2020-05-20 13:30:00,130.15,130.83,130.13,130.47,90428.0,108.3562,108.9223,108.3395,108.6226,90428.0
2020-05-20 14:00:00,130.46,130.62,129.96,130.59,86021.0,108.6143,108.7475,108.198,108.7225,86021.0
2020-05-20 14:30:00,130.58,131.45,130.52,131.06,86433.0,108.7142,109.4385,108.6642,109.1138,86433.0
2020-05-20 15:00:00,131.09,131.52,130.98,131.48,95969.0,109.1388,109.4968,109.0472,109.4635,95969.0
2020-05-20 15:30:00,131.49,132.84,131.41,132.75,278873.0,109.4718,110.5957,109.4052,110.5208,278873.0
2020-05-21 09:30:00,131.84,132.01,130.18,130.49,190358.0,109.7632,109.9047,108.3812,108.6392,190358.0
2020-05-21 10:00:00,130.38,130.9,130.07,130.25,105466.0,108.5477,108.9806,108.2896,108.4394,105466.0
2020-05-21 10:30:00,130.25,131.13,129.82,130.98,122522.0,108.4394,109.1721,108.0814,109.0472,122522.0
2020-05-21 11:00:00,131.0,131.17,130.51,130.84,75975.0,109.0638,109.2054,108.6559,108.9306,75975.0
2020-05-21 11:30:00,130.81,131.05,130.41,130.43,46573.0,108.9057,109.1055,108.5726,108.5893,46573.0
2020-05-21 12:00:00,130.47,130.99,130.29,130.75,58632.0,108.6226,109.0555,108.4727,108.8557,58632.0
2020-05-21 12:30:00,130.76,130.79,130.39,130.56,44040.0,108.864,108.889,108.556,108.6975,44040.0
2020-05-21 13:00:00,130.58,130.91,130.43,130.66,63079.0,108.7142,108.9889,108.5893,108.7808,63079.0
2020-05-21 13:30:00,130.68,130.82,130.36,130.46,55505.0,108.7974,108.914,108.531,108.6143,55505.0
2020-05-21 14:00:00,130.44,130.73,130.36,130.68,49586.0,108.5976,108.8391,108.531,108.7974,49586.0
2020-05-21 14:30:00,130.73,130.96,130.53,130.66,60415.0,108.8391,109.0305,108.6726,108.7808,60415.0
2020-05-21 15:00:00,130.68,131.05,130.54,130.88,61163.0,108.7974,109.1055,108.6809,108.9639,61163.0
2020-05-21 15:30:00,130.9,131.37,130.59,130.81,228014.0,108.9806,109.3719,108.7225,108.9057,228014.0
2020-05-22 09:30:00,130.84,132.27,130.54,131.85,96868.0,108.9306,110.1212,108.6809,109.7715,96868.0
2020-05-22 10:00:00,131.83,132.43,131.69,132.36,98800.0,109.7549,110.2544,109.6383,110.1961,98800.0
2020-05-22 10:30:00,132.47,133.73,132.33,133.28,86255.0,110.2877,111.3367,110.1711,110.9621,86255.0
2020-05-22 11:00:00,133.3,133.41,132.64,133.41,69193.0,110.9787,111.0703,110.4292,111.0703,69193.0
2020-05-22 11:30:00,133.42,133.7,132.89,132.94,66008.0,111.0786,111.3117,110.6374,110.679,66008.0
2020-05-22 12:00:00,132.95,133.32,132.59,132.59,52572.0,110.6873,110.9954,110.3876,110.3876,52572.0
2020-05-22 12:30:00,132.57,132.88,132.54,132.69,43535.0,110.3709,110.629,110.346,110.4709,43535.0
2020-05-22 13:00:00,132.71,133.1,132.4,133.08,49423.0,110.4875,110.8122,110.2294,110.7955,49423.0
2020-05-22 13:30:00,133.08,133.41,133.03,133.23,59027.0,110.7955,111.0703,110.7539,110.9204,59027.0
2020-05-22 14:00:00,133.22,133.91,133.04,133.85,74498.0,110.9121,111.4866,110.7622,111.4366,74498.0
2020-05-22 14:30:00,133.86,134.27,133.53,134.26,63065.0,111.4449,111.7863,111.1702,111.778,63065.0
2020-05-22 15:00:00,134.22,134.66,133.98,134.19,72463.0,111.7447,112.111,111.5448,111.7197,72463.0
2020-05-22 15:30:00,134.17,135.86,134.14,135.81,268582.0,111.703,113.11,111.6781,113.0684,268582.0
2020-05-26 09:30:00,139.42,139.87,136.48,137.96,183019.0,116.0739,116.4486,113.6262,114.8584,183019.0
2020-05-26 10:00:00,138.0,138.46,136.96,137.07,87889.0,114.8917,115.2747,114.0258,114.1174,87889.0
2020-05-26 10:30:00,137.01,137.28,136.93,136.98,61587.0,114.0675,114.2923,114.0009,114.0425,61587.0
2020-05-26 11:00:00,137.05,137.34,136.84,137.17,58849.0,114.1008,114.3422,113.9259,114.2007,58849.0
2020-05-26 11:30:00,137.11,137.97,136.97,137.68,44703.0,114.1507,114.8667,114.0342,114.6253,44703.0
2020-05-26 12:00:00,137.69,137.69,137.3,137.68,68768.0,114.6336,114.6336,114.3089,114.6253,68768.0
2020-05-26 12:30:00,137.72,138.24,137.71,138.1,35992.0,114.6586,115.0915,114.6502,114.9749,35992.0
2020-05-26 13:00:00,138.13,138.27,137.86,138.21,78945.0,114.9999,115.1165,114.7751,115.0665,78945.0
2020-05-26 13:30:00,138.22,138.33,137.94,138.2,52824.0,115.0748,115.1664,114.8417,115.0582,52824.0
2020-05-26 14:00:00,138.18,138.32,137.91,138.13,59529.0,115.0415,115.1581,114.8168,114.9999,59529.0
2020-05-26 14:30:00,138.15,138.55,138.1,138.25,72243.0,115.0166,115.3496,114.9749,115.0998,72243.0
2020-05-26 15:00:00,138.26,138.54,137.75,137.75,83666.0,115.1082,115.3413,114.6836,114.6836,83666.0
2020-05-26 15:30:00,137.78,138.62,137.47,138.27,291122.0,114.7085,115.4079,114.4504,115.1165,291122.0
2020-05-27 09:30:00,140.0,140.0,135.0,135.22,200609.0,116.5568,116.5568,112.394,112.5772,200609.0
2020-05-27 10:00:00,135.14,135.94,134.79,135.44,153535.0,112.5106,113.1766,112.2192,112.7604,153535.0
2020-05-27 10:30:00,135.41,136.55,134.93,135.45,139259.0,112.7354,113.6845,112.3358,112.7687,139259.0
2020-05-27 11:00:00,135.45,135.63,135.0,135.37,87497.0,112.7687,112.9185,112.394,112.7021,87497.0
2020-05-27 11:30:00,135.37,135.9,134.89,135.44,84892.0,112.7021,113.1433,112.3025,112.7604,84892.0
2020-05-27 12:00:00,135.36,135.88,135.27,135.29,49748.0,112.6938,113.1267,112.6188,112.6355,49748.0
2020-05-27 12:30:00,135.3,135.75,135.25,135.47,55033.0,112.6438,113.0185,112.6022,112.7853,55033.0
2020-05-27 13:00:00,135.43,136.25,135.32,136.17,97267.0,112.752,113.4347,112.6605,113.3681,97267.0
2020-05-27 13:30:00,136.11,136.13,135.58,135.65,56014.0,113.3182,113.3348,112.8769,112.9352,56014.0
2020-05-27 14:00:00,135.64,136.37,135.62,136.1,50703.0,112.9269,113.5346,112.9102,113.3098,50703.0
2020-05-27 14:30:00,136.12,137.05,136.07,137.0,73620.0,113.3265,114.1008,113.2849,114.0591,73620.0
2020-05-27 15:00:00,136.98,137.33,136.79,137.14,63418.0,114.0425,114.3339,113.8843,114.1757,63418.0
2020-05-27 15:30:00,137.13,139.48,137.12,139.27,354957.0,114.1674,116.1239,114.159,115.949,354957.0
2020-05-28 09:30:00,140.56,141.09,139.39,139.82,115106.0,117.023,117.4643,116.0489,116.4069,115106.0
2020-05-28 10:00:00,139.68,141.37,139.57,141.18,59106.0,116.2904,117.6974,116.1988,117.5392,59106.0
2020-05-28 10:30:00,141.14,142.77,140.8,142.65,37193.0,117.5059,118.8629,117.2228,118.763,37193.0
2020-05-28 11:00:00,142.71,142.95,142.39,142.78,46200.0,118.813,119.0128,118.5466,118.8713,46200.0
2020-05-28 11:30:00,142.89,143.06,142.37,142.75,77314.0,118.9628,119.1044,118.5299,118.8463,77314.0
2020-05-28 12:00:00,142.76,142.86,142.3,142.5,33657.0,118.8546,118.9379,118.4716,118.6382,33657.0
2020-05-28 12:30:00,142.52,143.51,142.49,143.36,38702.0,118.6548,119.479,118.6298,119.3541,38702.0
2020-05-28 13:00:00,143.39,144.37,143.33,144.37,44410.0,119.3791,120.195,119.3292,120.195,44410.0
2020-05-28 13:30:00,144.43,144.96,144.37,144.71,97888.0,120.245,120.6862,120.195,120.4781,97888.0
2020-05-28 14:00:00,144.7,145.77,144.65,145.7,73091.0,120.4698,121.3606,120.4281,121.3023,73091.0
2020-05-28 14:30:00,145.68,145.75,144.83,145.0,62936.0,121.2857,121.3439,120.578,120.7195,62936.0
2020-05-28 15:00:00,145.09,145.18,144.45,144.45,46113.0,120.7945,120.8694,120.2616,120.2616,46113.0
2020-05-28 15:30:00,144.5,146.21,144.07,146.05,279692.0,120.3033,121.7269,119.9453,121.5937,279692.0
2020-05-29 09:30:00,143.13,144.66,143.0,143.9,110328.0,119.1627,120.4365,119.0544,119.8037,110328.0
2020-05-29 10:00:00,143.95,144.07,143.12,143.12,119347.0,119.8454,119.9453,119.1543,119.1543,119347.0
2020-05-29 10:30:00,143.2,143.64,142.48,142.87,46623.0,119.2209,119.5873,118.6215,118.9462,46623.0
2020-05-29 11:00:00,142.81,143.54,142.34,143.29,36299.0,118.8962,119.504,118.5049,119.2959,36299.0
2020-05-29 11:30:00,143.26,143.66,143.23,143.41,30300.0,119.2709,119.6039,119.2459,119.3958,30300.0
2020-05-29 12:00:00,143.33,143.44,142.98,143.16,25882.0,119.3292,119.4208,119.0378,119.1876,25882.0
2020-05-29 12:30:00,143.15,143.26,142.25,142.99,71873.0,119.1793,119.2709,118.43,119.0461,71873.0
2020-05-29 13:00:00,142.85,142.85,141.86,141.9,35509.0,118.9295,118.9295,118.1053,118.1386,35509.0
2020-05-29 13:30:00,141.88,141.98,141.4,141.93,90050.0,118.122,118.2052,117.7224,118.1636,90050.0
2020-05-29 14:00:00,141.93,142.39,141.57,142.29,65510.0,118.1636,118.5466,117.8639,118.4633,65510.0
2020-05-29 14:30:00,142.31,142.91,141.14,142.91,77144.0,118.48,118.9795,117.5059,118.9795,77144.0
2020-05-29 15:00:00,143.0,143.27,142.46,142.86,88085.0,119.0544,119.2792,118.6049,118.9379,88085.0
2020-05-29 15:30:00,142.88,143.99,142.58,143.55,299065.0,118.9545,119.8787,118.7048,119.5123,299065.0
2020-06-01 09:30:00,143.95,144.75,142.69,143.0,166092.0,119.8454,120.5114,118.7963,119.0544,166092.0
2020-06-01 10:00:00,142.97,143.22,142.51,142.95,54177.0,119.0295,119.2376,118.6465,119.0128,54177.0
2020-06-01 10:30:00,142.97,143.58,142.88,143.53,101879.0,119.0295,119.5373,118.9545,119.4957,101879.0
2020-06-01 11:00:00,143.6,144.04,143.52,143.9,77829.0,119.554,119.9203,119.4874,119.8037,77829.0
2020-06-01 11:30:00,143.9,144.07,143.64,143.77,69800.0,119.8037,119.9453,119.5873,119.6955,69800.0
2020-06-01 12:00:00,143.76,144.07,143.68,143.83,158989.0,119.6872,119.9453,119.6206,119.7454,158989.0
2020-06-01 12:30:00,143.8,144.59,143.68,144.47,52455.0,119.7205,120.3782,119.6206,120.2783,52455.0
2020-06-01 13:00:00,144.46,144.71,144.27,144.43,29482.0,120.27,120.4781,120.1118,120.245,29482.0
2020-06-01 13:30:00,144.41,144.44,144.14,144.25,42526.0,120.2283,120.2533,120.0035,120.0951,42526.0
2020-06-01 14:00:00,144.27,144.44,144.05,144.3,38773.0,120.1118,120.2533,119.9286,120.1367,38773.0
2020-06-01 14:30:00,144.32,144.94,144.32,144.87,57751.0,120.1534,120.6696,120.1534,120.6113,57751.0
2020-06-01 15:00:00,144.88,144.92,144.32,144.43,50500.0,120.6196,120.6529,120.1534,120.245,50500.0
2020-06-01 15:30:00,144.37,144.39,142.37,142.59,314830.0,120.195,120.2117,118.5299,118.7131,314830.0
2020-06-02 09:30:00,143.93,143.93,140.87,141.24,133585.0,119.8287,119.8287,117.2811,117.5891,133585.0
2020-06-02 10:00:00,141.24,141.53,140.57,141.04,96321.0,117.5891,117.8306,117.0313,117.4226,96321.0
2020-06-02 10:30:00,141.1,142.39,141.01,141.87,113198.0,117.4726,118.5466,117.3977,118.1137,113198.0
2020-06-02 11:00:00,141.85,141.85,141.36,141.4,61004.0,118.097,118.097,117.6891,117.7224,61004.0
2020-06-02 11:30:00,141.37,141.37,140.91,140.98,94532.0,117.6974,117.6974,117.3144,117.3727,94532.0
2020-06-02 12:00:00,140.94,141.6,140.65,141.51,60680.0,117.3394,117.8889,117.0979,117.8139,60680.0
2020-06-02 12:30:00,141.48,141.81,141.21,141.66,65530.0,117.789,118.0637,117.5642,117.9388,65530.0
2020-06-02 13:00:00,141.63,141.65,140.92,140.96,54348.0,117.9138,117.9305,117.3227,117.356,54348.0
2020-06-02 13:30:00,141.03,141.15,140.64,140.73,112595.0,117.4143,117.5142,117.0896,117.1645,112595.0
2020-06-02 14:00:00,140.75,140.77,140.14,140.42,89937.0,117.1812,117.1978,116.6733,116.9065,89937.0
2020-06-02 14:30:00,140.47,140.47,139.93,139.93,72727.0,116.9481,116.9481,116.4985,116.4985,72727.0
2020-06-02 15:00:00,139.93,140.17,139.23,139.25,126031.0,116.4985,116.6983,115.9157,115.9324,126031.0
2020-06-02 15:30:00,139.25,140.31,138.91,140.15,427503.0,115.9324,116.8149,115.6493,116.6817,427503.0
2020-06-03 09:30:00,140.66,141.3,139.77,140.03,130970.0,117.1063,117.6391,116.3653,116.5818,130970.0
2020-06-03 10:00:00,140.12,140.37,139.48,140.21,69737.0,116.6567,116.8648,116.1239,116.7316,69737.0
2020-06-03 10:30:00,140.21,140.32,139.9,139.95,56935.0,116.7316,116.8232,116.4735,116.5152,56935.0
2020-06-03 11:00:00,139.92,140.71,139.92,140.58,79216.0,116.4902,117.1479,116.4902,117.0397,79216.0
2020-06-03 11:30:00,140.59,141.86,140.53,141.38,88895.0,117.048,118.1053,116.998,117.7057,88895.0
2020-06-03 12:00:00,141.39,141.54,140.71,140.91,72473.0,117.714,117.8389,117.1479,117.3144,72473.0
2020-06-03 12:30:00,140.94,140.96,139.79,139.82,55174.0,117.3394,117.356,116.3819,116.4069,55174.0
2020-06-03 13:00:00,139.83,139.9,138.94,139.63,48196.0,116.4153,116.4735,115.6743,116.2487,48196.0
2020-06-03 13:30:00,139.74,139.8,139.12,139.39,41709.0,116.3403,116.3903,115.8241,116.0489,41709.0
2020-06-03 14:00:00,139.45,140.04,139.42,139.75,60047.0,116.0989,116.5901,116.0739,116.3486,60047.0
2020-06-03 14:30:00,139.74,140.0,139.68,139.9,64870.0,116.3403,116.5568,116.2904,116.4735,64870.0
2020-06-03 15:00:00,139.92,140.0,139.65,139.67,69562.0,116.4902,116.5568,116.2654,116.282,69562.0
2020-06-03 15:30:00,139.67,139.89,139.37,139.49,284215.0,116.282,116.4652,116.0323,116.1322,284215.0
2020-06-04 09:30:00,138.61,140.55,137.45,139.9,125616.0,115.3995,117.0147,114.4338,116.4735,125616.0
2020-06-04 10:00:00,139.87,139.93,138.12,138.2,80239.0,116.4486,116.4985,114.9916,115.0582,80239.0
2020-06-04 10:30:00,138.24,139.15,137.86,138.21,81213.0,115.0915,115.8491,114.7751,115.0665,81213.0
2020-06-04 11:00:00,138.17,138.23,136.55,136.55,112687.0,115.0332,115.0832,113.6845,113.6845,112687.0
2020-06-04 11:30:00,136.51,136.82,135.41,135.57,96891.0,113.6512,113.9093,112.7354,112.8686,96891.0
2020-06-04 12:00:00,135.55,136.0,134.76,135.0,110428.0,112.8519,113.2266,112.1942,112.394,110428.0
2020-06-04 12:30:00,135.0,135.16,134.02,134.74,160410.0,112.394,112.5273,111.5781,112.1776,160410.0
2020-06-04 13:00:00,134.8,135.83,134.74,135.66,97298.0,112.2275,113.0851,112.1776,112.9435,97298.0
2020-06-04 13:30:00,135.65,136.25,135.44,136.03,63142.0,112.9352,113.4347,112.7604,113.2516,63142.0
2020-06-04 14:00:00,136.03,136.63,135.73,136.6,179391.0,113.2516,113.7511,113.0018,113.7261,179391.0
2020-06-04 14:30:00,136.61,136.66,135.86,135.88,58157.0,113.7344,113.7761,113.11,113.1267,58157.0
2020-06-04 15:00:00,135.86,136.21,135.83,135.88,139818.0,113.11,113.4014,113.0851,113.1267,139818.0
2020-06-04 15:30:00,135.85,137.07,135.77,136.97,294086.0,113.1017,114.1174,113.0351,114.0342,294086.0
2020-06-05 09:30:00,139.41,140.62,136.42,137.51,246402.0,116.0656,117.073,113.5763,114.4837,246402.0
2020-06-05 10:00:00,137.66,139.56,137.24,139.4,106840.0,114.6086,116.1905,114.259,116.0573,106840.0
2020-06-05 10:30:00,139.42,140.26,138.05,138.31,112443.0,116.0739,116.7732,114.9333,115.1498,112443.0
2020-06-05 11:00:00,138.31,138.36,136.75,137.0,185725.0,115.1498,115.1914,113.851,114.0591,185725.0
2020-06-05 11:30:00,137.01,138.47,136.96,138.23,87014.0,114.0675,115.283,114.0258,115.0832,87014.0
2020-06-05 12:00:00,138.27,138.72,137.73,138.45,58707.0,115.1165,115.4911,114.6669,115.2663,58707.0
2020-06-05 12:30:00,138.47,138.59,138.16,138.39,69071.0,115.283,115.3829,115.0249,115.2164,69071.0
2020-06-05 13:00:00,138.37,139.33,138.22,139.19,107181.0,115.1997,115.999,115.0748,115.8824,107181.0
2020-06-05 13:30:00,139.22,139.31,138.76,139.27,112463.0,115.9074,115.9823,115.5244,115.949,112463.0
2020-06-05 14:00:00,139.27,140.12,139.24,140.0,102990.0,115.949,116.6567,115.924,116.5568,102990.0
2020-06-05 14:30:00,139.96,140.25,139.65,140.0,149212.0,116.5235,116.7649,116.2654,116.5568,149212.0
2020-06-05 15:00:00,140.0,141.11,139.84,141.01,175055.0,116.5568,117.4809,116.4236,117.3977,175055.0
2020-06-05 15:30:00,141.04,141.95,140.65,141.34,283987.0,117.4226,118.1803,117.0979,117.6724,283987.0
2020-06-08 09:30:00,141.42,142.13,139.87,140.29,119172.0,117.739,118.3301,116.4486,116.7982,119172.0
2020-06-08 10:00:00,140.32,140.42,139.59,139.95,95140.0,116.8232,116.9065,116.2154,116.5152,95140.0
2020-06-08 10:30:00,139.92,140.48,139.74,140.0,68543.0,116.4902,116.9564,116.3403,116.5568,68543.0
2020-06-08 11:00:00,140.03,140.73,139.97,140.27,74419.0,116.5818,117.1645,116.5318,116.7816,74419.0
2020-06-08 11:30:00,140.22,141.16,140.14,140.83,58783.0,116.7399,117.5225,116.6733,117.2478,58783.0
2020-06-08 12:00:00,140.78,141.05,140.71,140.94,53295.0,117.2062,117.431,117.1479,117.3394,53295.0
2020-06-08 12:30:00,140.93,141.34,140.89,141.15,57312.0,117.3311,117.6724,117.2978,117.5142,57312.0
2020-06-08 13:00:00,141.2,141.44,140.92,141.02,67335.0,117.5558,117.7557,117.3227,117.406,67335.0
2020-06-08 13:30:00,141.03,141.81,141.01,141.25,63768.0,117.4143,118.0637,117.3977,117.5975,63768.0
2020-06-08 14:00:00,141.25,141.41,140.9,141.35,81904.0,117.5975,117.7307,117.3061,117.6807,81904.0
2020-06-08 14:30:00,141.34,141.35,140.87,140.93,84036.0,117.6724,117.6807,117.2811,117.3311,84036.0
2020-06-08 15:00:00,140.93,141.33,140.63,141.22,154672.0,117.3311,117.6641,117.0813,117.5725,154672.0
2020-06-08 15:30:00,141.22,141.81,140.91,141.61,334022.0,117.5725,118.0637,117.3144,117.8972,334022.0
2020-06-09 09:30:00,141.07,141.95,139.81,140.47,175355.0,117.4476,118.1803,116.3986,116.9481,175355.0
2020-06-09 10:00:00,140.47,142.17,140.47,141.59,97365.0,116.9481,118.3634,116.9481,117.8805,97365.0
2020-06-09 10:30:00,141.66,142.16,141.09,141.65,128650.0,117.9388,118.3551,117.4643,117.9305,128650.0
2020-06-09 11:00:00,141.48,142.12,140.69,141.19,81536.0,117.789,118.3218,117.1312,117.5475,81536.0
2020-06-09 11:30:00,141.27,141.74,140.9,141.0,63947.0,117.6141,118.0054,117.3061,117.3893,63947.0
2020-06-09 12:00:00,141.0,141.37,140.84,141.09,48236.0,117.3893,117.6974,117.2561,117.4643,48236.0
2020-06-09 12:30:00,141.1,142.77,141.06,142.77,54829.0,117.4726,118.8629,117.4393,118.8629,54829.0
2020-06-09 13:00:00,142.77,142.82,141.4,141.45,87512.0,118.8629,118.9046,117.7224,117.764,87512.0
2020-06-09 13:30:00,141.5,142.04,141.47,141.49,75242.0,117.8056,118.2552,117.7806,117.7973,75242.0
2020-06-09 14:00:00,141.5,141.5,140.84,140.9,61327.0,117.8056,117.8056,117.2561,117.3061,61327.0
2020-06-09 14:30:00,140.92,141.32,140.79,141.09,74072.0,117.3227,117.6557,117.2145,117.4643,74072.0
2020-06-09 15:00:00,141.1,141.49,140.82,141.22,44192.0,117.4726,117.7973,117.2395,117.5725,44192.0
2020-06-09 15:30:00,141.23,141.65,141.11,141.47,190998.0,117.5808,117.9305,117.4809,117.7806,190998.0
2020-06-10 09:30:00,141.58,143.49,141.15,141.29,103457.0,117.8722,119.4624,117.5142,117.6308,103457.0
2020-06-10 10:00:00,141.36,141.43,140.44,140.5,114150.0,117.6891,117.7473,116.9231,116.9731,114150.0
2020-06-10 10:30:00,140.57,141.09,139.66,139.83,114717.0,117.0313,117.4643,116.2737,116.4153,114717.0
2020-06-10 11:00:00,139.85,140.43,139.45,139.9,108449.0,116.4319,116.9148,116.0989,116.4735,108449.0
2020-06-10 11:30:00,139.84,140.02,139.65,139.75,99504.0,116.4236,116.5734,116.2654,116.3486,99504.0
2020-06-10 12:00:00,139.7,140.15,139.52,139.99,74877.0,116.307,116.6817,116.1572,116.5485,74877.0
2020-06-10 12:30:00,139.99,140.13,139.88,140.03,52817.0,116.5485,116.665,116.4569,116.5818,52817.0
2020-06-10 13:00:00,140.03,140.12,139.3,139.54,81295.0,116.5818,116.6567,115.974,116.1738,81295.0
2020-06-10 13:30:00,139.56,139.76,139.13,139.5,111728.0,116.1905,116.357,115.8325,116.1405,111728.0
2020-06-10 14:00:00,139.49,140.18,139.09,139.92,114846.0,116.1322,116.7066,115.7992,116.4902,114846.0
2020-06-10 14:30:00,139.92,140.14,139.63,139.95,96758.0,116.4902,116.6733,116.2487,116.5152,96758.0
2020-06-10 15:00:00,140.0,140.01,139.43,139.94,76372.0,116.5568,116.5651,116.0822,116.5068,76372.0
2020-06-10 15:30:00,139.99,140.02,138.17,138.28,307878.0,116.5485,116.5734,115.0332,115.1248,307878.0
2020-06-11 09:30:00,138.22,138.22,134.37,135.75,208941.0,115.0748,115.0748,111.8695,113.0185,208941.0
2020-06-11 10:00:00,135.8,135.8,133.37,133.8,184300.0,113.0601,113.0601,111.037,111.395,184300.0
2020-06-11 10:30:00,133.88,134.96,133.33,134.07,166205.0,111.4616,112.3607,111.0037,111.6198,166205.0
2020-06-11 11:00:00,133.97,134.12,132.81,133.7,161610.0,111.5365,111.6614,110.5708,111.3117,161610.0
2020-06-11 11:30:00,133.7,134.09,133.37,133.69,90300.0,111.3117,111.6364,111.037,111.3034,90300.0
2020-06-11 12:00:00,133.72,134.11,133.4,133.5,49624.0,111.3284,111.6531,111.062,111.1452,49624.0
2020-06-11 12:30:00,133.55,134.06,133.24,133.24,101297.0,111.1868,111.6114,110.9288,110.9288,101297.0
2020-06-11 13:00:00,133.28,133.64,132.95,133.04,82460.0,110.9621,111.2618,110.6873,110.7622,82460.0
2020-06-11 13:30:00,133.03,133.75,132.94,133.16,119138.0,110.7539,111.3534,110.679,110.8622,119138.0
2020-06-11 14:00:00,133.16,134.13,132.93,134.13,99604.0,110.8622,111.6697,110.6707,111.6697,99604.0
2020-06-11 14:30:00,134.12,134.43,133.56,133.88,493681.0,111.6614,111.9195,111.1952,111.4616,493681.0
2020-06-11 15:00:00,133.87,135.59,133.75,134.37,494783.0,111.4533,112.8852,111.3534,111.8695,494783.0
2020-06-11 15:30:00,134.33,135.03,133.94,133.95,611612.0,111.8362,112.419,111.5115,111.5199,611612.0
2020-06-12 09:30:00,135.63,136.69,134.66,135.27,106329.0,113.8485,114.7382,113.0342,113.5463,106329.0
2020-06-12 10:00:00,135.49,135.61,134.68,134.74,67234.0,113.7309,113.8317,113.051,113.1014,67234.0
2020-06-12 10:30:00,134.76,135.28,134.66,134.89,115100.0,113.1182,113.5547,113.0342,113.2273,115100.0
2020-06-12 11:00:00,134.89,135.13,134.15,134.84,106881.0,113.2273,113.4288,112.6061,113.1853,106881.0
2020-06-12 11:30:00,134.86,135.81,134.61,135.7,54869.0,113.2021,113.9996,112.9923,113.9072,54869.0
2020-06-12 12:00:00,135.67,136.32,135.47,135.78,39590.0,113.882,114.4277,113.7142,113.9744,39590.0
2020-06-12 12:30:00,135.71,136.28,135.34,136.1,61339.0,113.9156,114.3941,113.605,114.243,61339.0
2020-06-12 13:00:00,136.08,136.08,134.92,134.98,74507.0,114.2262,114.2262,113.2525,113.3029,74507.0
2020-06-12 13:30:00,134.96,135.1,134.46,134.66,73469.0,113.2861,113.4036,112.8664,113.0342,73469.0
2020-06-12 14:00:00,134.68,135.14,134.31,135.03,56501.0,113.051,113.4372,112.7405,113.3448,56501.0
2020-06-12 14:30:00,135.12,135.71,134.5,135.28,51861.0,113.4204,113.9156,112.8999,113.5547,51861.0
2020-06-12 15:00:00,135.35,135.61,134.52,134.87,33169.0,113.6134,113.8317,112.9167,113.2105,33169.0
2020-06-12 15:30:00,134.88,136.79,134.62,136.01,232051.0,113.2189,114.8222,113.0007,114.1674,232051.0
2020-06-15 09:30:00,133.66,137.15,133.13,137.12,101042.0,112.1948,115.1244,111.75,115.0992,101042.0
2020-06-15 10:00:00,136.97,138.0,136.85,137.08,72897.0,114.9733,115.8379,114.8725,115.0656,72897.0
2020-06-15 10:30:00,137.15,137.68,136.88,137.06,71492.0,115.1244,115.5692,114.8977,115.0488,71492.0
2020-06-15 11:00:00,137.04,137.66,136.83,137.23,69174.0,115.032,115.5525,114.8558,115.1915,69174.0
2020-06-15 11:30:00,137.26,137.51,137.01,137.25,52533.0,115.2167,115.4265,115.0068,115.2083,52533.0
2020-06-15 12:00:00,137.21,137.73,137.07,137.07,54749.0,115.1747,115.6112,115.0572,115.0572,54749.0
2020-06-15 12:30:00,137.01,137.43,136.93,137.35,55539.0,115.0068,115.3594,114.9397,115.2922,55539.0
2020-06-15 13:00:00,137.38,137.9,137.23,137.27,52968.0,115.3174,115.7539,115.1915,115.2251,52968.0
2020-06-15 13:30:00,137.22,138.02,137.17,137.82,48912.0,115.1831,115.8546,115.1411,115.6868,48912.0
2020-06-15 14:00:00,137.88,139.76,137.88,139.58,81095.0,115.7371,117.3152,115.7371,117.1641,81095.0
2020-06-15 14:30:00,139.64,139.7,138.75,139.38,80650.0,117.2145,117.2648,116.4674,116.9962,80650.0
2020-06-15 15:00:00,139.37,139.71,139.2,139.26,95511.0,116.9878,117.2732,116.8451,116.8955,95511.0
2020-06-15 15:30:00,139.29,139.66,138.55,139.52,248001.0,116.9207,117.2313,116.2995,117.1137,248001.0
2020-06-16 09:30:00,142.5,143.79,142.11,142.72,140126.0,119.6152,120.698,119.2878,119.7998,140126.0
2020-06-16 10:00:00,142.65,142.65,141.3,141.6,57024.0,119.7411,119.7411,118.6079,118.8597,57024.0
2020-06-16 10:30:00,141.65,141.84,139.73,139.88,43860.0,118.9017,119.0612,117.29,117.4159,43860.0
2020-06-16 11:00:00,139.73,141.68,139.25,141.21,60758.0,117.29,118.9269,116.8871,118.5323,60758.0
2020-06-16 11:30:00,141.22,141.72,141.02,141.15,44711.0,118.5407,118.9604,118.3729,118.482,44711.0
2020-06-16 12:00:00,141.22,141.3,140.82,141.15,68613.0,118.5407,118.6079,118.205,118.482,68613.0
2020-06-16 12:30:00,141.12,141.41,140.67,141.0,83123.0,118.4568,118.7002,118.0791,118.3561,83123.0
2020-06-16 13:00:00,141.0,141.27,140.54,141.18,67694.0,118.3561,118.5827,117.9699,118.5072,67694.0
2020-06-16 13:30:00,141.13,141.61,140.89,141.58,63783.0,118.4652,118.8681,118.2637,118.8429,63783.0
2020-06-16 14:00:00,141.58,141.73,140.88,141.58,82524.0,118.8429,118.9688,118.2553,118.8429,82524.0
2020-06-16 14:30:00,141.69,142.3,141.68,142.26,93041.0,118.9353,119.4473,118.9269,119.4137,93041.0
2020-06-16 15:00:00,142.25,142.42,141.56,142.3,199147.0,119.4053,119.548,118.8261,119.4473,199147.0
2020-06-16 15:30:00,142.31,142.65,141.71,142.55,248780.0,119.4557,119.7411,118.952,119.6571,248780.0
2020-06-17 09:30:00,143.07,144.9,143.05,144.35,133570.0,120.0936,121.6297,120.0768,121.1681,133570.0
2020-06-17 10:00:00,144.45,144.95,143.71,143.72,91317.0,121.252,121.6717,120.6309,120.6392,91317.0
2020-06-17 10:30:00,143.6,144.55,143.4,144.52,160436.0,120.5385,121.336,120.3706,121.3108,160436.0
2020-06-17 11:00:00,144.55,144.55,143.81,144.21,46218.0,121.336,121.336,120.7148,121.0506,46218.0
2020-06-17 11:30:00,144.2,144.6,144.16,144.54,143658.0,121.0422,121.3779,121.0086,121.3276,143658.0
2020-06-17 12:00:00,144.54,145.09,144.41,145.05,129078.0,121.3276,121.7892,121.2184,121.7557,129078.0
2020-06-17 12:30:00,145.08,145.62,144.97,145.07,61515.0,121.7808,122.2341,121.6885,121.7724,61515.0
2020-06-17 13:00:00,145.05,145.6,145.03,145.52,52652.0,121.7557,122.2173,121.7389,122.1502,52652.0
2020-06-17 13:30:00,145.53,146.39,145.53,146.04,92791.0,122.1586,122.8805,122.1586,122.5867,92791.0
2020-06-17 14:00:00,146.02,146.79,145.85,146.24,168772.0,122.5699,123.2162,122.4272,122.7545,168772.0
2020-06-17 14:30:00,146.25,146.86,145.76,145.92,259149.0,122.7629,123.275,122.3516,122.4859,259149.0
2020-06-17 15:00:00,145.95,146.2,145.04,145.11,139258.0,122.5111,122.721,121.7473,121.806,139258.0
2020-06-17 15:30:00,145.15,145.6,144.56,145.5,482952.0,121.8396,122.2173,121.3443,122.1334,482952.0
2020-06-18 09:30:00,144.71,146.11,143.89,144.74,171692.0,121.4703,122.6454,120.7819,121.4954,171692.0
2020-06-18 10:00:00,144.51,144.51,142.36,142.66,71030.0,121.3024,121.3024,119.4977,119.7495,71030.0
2020-06-18 10:30:00,142.6,142.83,142.21,142.55,87763.0,119.6991,119.8922,119.3717,119.6571,87763.0
2020-06-18 11:00:00,142.61,143.18,142.15,142.16,47716.0,119.7075,120.186,119.3214,119.3298,47716.0
2020-06-18 11:30:00,142.15,142.58,142.11,142.34,41866.0,119.3214,119.6823,119.2878,119.4809,41866.0
2020-06-18 12:00:00,142.34,142.45,141.96,141.97,44972.0,119.4809,119.5732,119.1619,119.1703,44972.0
2020-06-18 12:30:00,141.96,142.3,141.73,142.3,40451.0,119.1619,119.4473,118.9688,119.4473,40451.0
2020-06-18 13:00:00,142.27,142.83,142.19,142.8,142077.0,119.4221,119.8922,119.355,119.867,142077.0
2020-06-18 13:30:00,142.84,143.53,142.84,143.06,36684.0,119.9006,120.4798,119.9006,120.0852,36684.0
2020-06-18 14:00:00,143.06,143.09,142.47,142.61,165505.0,120.0852,120.1104,119.59,119.7075,165505.0
2020-06-18 14:30:00,142.62,143.24,142.56,142.9,55266.0,119.7159,120.2363,119.6655,119.9509,55266.0
2020-06-18 15:00:00,142.9,143.17,142.77,143.07,94705.0,119.9509,120.1776,119.8418,120.0936,94705.0
2020-06-18 15:30:00,143.04,143.28,142.1,143.18,548584.0,120.0685,120.2699,119.2794,120.186,548584.0
2020-06-19 09:30:00,145.45,145.45,142.17,142.19,454377.0,122.0914,122.0914,119.3382,119.355,454377.0
2020-06-19 10:00:00,142.18,142.37,141.66,141.98,52379.0,119.3466,119.5061,118.9101,119.1787,52379.0
2020-06-19 10:30:00,141.85,142.01,140.55,140.94,72284.0,119.0696,119.2039,117.9783,118.3057,72284.0
2020-06-19 11:00:00,140.89,141.5,140.53,140.91,63687.0,118.2637,118.7758,117.9615,118.2805,63687.0
2020-06-19 11:30:00,140.86,140.89,140.31,140.41,65277.0,118.2386,118.2637,117.7769,117.8608,65277.0
2020-06-19 12:00:00,140.45,140.45,138.7,139.71,123886.0,117.8944,117.8944,116.4254,117.2732,123886.0
2020-06-19 12:30:00,139.73,140.55,139.64,140.48,91811.0,117.29,117.9783,117.2145,117.9196,91811.0
2020-06-19 13:00:00,140.4,140.65,140.12,140.43,97728.0,117.8524,118.0623,117.6174,117.8776,97728.0
2020-06-19 13:30:00,140.4,140.92,139.88,139.95,147932.0,117.8524,118.2889,117.4159,117.4747,147932.0
2020-06-19 14:00:00,139.96,140.09,139.72,139.85,129303.0,117.4831,117.5922,117.2816,117.3908,129303.0
2020-06-19 14:30:00,139.84,140.35,139.73,140.27,125323.0,117.3824,117.8105,117.29,117.7433,125323.0
2020-06-19 15:00:00,140.28,141.12,139.95,140.53,95041.0,117.7517,118.4568,117.4747,117.9615,95041.0
2020-06-19 15:30:00,140.55,140.85,139.64,139.81,405303.0,117.9783,118.2302,117.2145,117.3572,405303.0
2020-06-22 09:30:00,139.73,141.0,139.16,140.76,187421.0,117.29,118.3561,116.8116,118.1546,187421.0
2020-06-22 10:00:00,140.76,144.1,140.76,144.03,116526.0,118.1546,120.9582,118.1546,120.8995,116526.0
2020-06-22 10:30:00,144.13,144.77,143.55,144.76,127965.0,120.9834,121.5206,120.4966,121.5122,127965.0
2020-06-22 11:00:00,144.64,145.17,144.24,144.24,122017.0,121.4115,121.8564,121.0757,121.0757,122017.0
2020-06-22 11:30:00,144.28,144.39,143.46,143.6,50731.0,121.1093,121.2017,120.421,120.5385,50731.0
2020-06-22 12:00:00,143.62,143.89,143.32,143.71,68800.0,120.5553,120.7819,120.3035,120.6309,68800.0
2020-06-22 12:30:00,143.69,143.69,142.76,142.79,51513.0,120.6141,120.6141,119.8334,119.8586,51513.0
2020-06-22 13:00:00,142.78,143.04,142.33,142.36,48657.0,119.8502,120.0685,119.4725,119.4977,48657.0
2020-06-22 13:30:00,142.35,142.65,141.86,141.86,52376.0,119.4893,119.7411,119.078,119.078,52376.0
2020-06-22 14:00:00,141.88,142.26,141.6,142.08,57334.0,119.0947,119.4137,118.8597,119.2626,57334.0
2020-06-22 14:30:00,142.1,142.6,141.9,142.42,55931.0,119.2794,119.6991,119.1115,119.548,55931.0
2020-06-22 15:00:00,142.45,142.48,141.31,141.38,90513.0,119.5732,119.5984,118.6163,118.675,90513.0
2020-06-22 15:30:00,141.41,142.16,141.19,142.13,273285.0,118.7002,119.3298,118.5156,119.3046,273285.0
2020-06-23 09:30:00,143.19,143.99,140.67,141.44,90799.0,120.1944,120.8659,118.0791,118.7254,90799.0
2020-06-23 10:00:00,141.44,142.58,141.32,142.2,62140.0,118.7254,119.6823,118.6247,119.3634,62140.0
2020-06-23 10:30:00,142.27,142.45,141.15,141.88,54188.0,119.4221,119.5732,118.482,119.0947,54188.0
2020-06-23 11:00:00,141.87,142.17,141.75,142.05,53415.0,119.0864,119.3382,118.9856,119.2374,53415.0
2020-06-23 11:30:00,142.06,142.39,141.63,141.92,56068.0,119.2458,119.5228,118.8849,119.1283,56068.0
2020-06-23 12:00:00,141.92,142.5,141.88,142.35,42278.0,119.1283,119.6152,119.0947,119.4893,42278.0
2020-06-23 12:30:00,142.39,142.39,141.86,142.24,37114.0,119.5228,119.5228,119.078,119.3969,37114.0
2020-06-23 13:00:00,142.27,142.6,142.08,142.41,43036.0,119.4221,119.6991,119.2626,119.5396,43036.0
2020-06-23 13:30:00,142.38,142.89,142.28,142.75,49582.0,119.5144,119.9425,119.4305,119.825,49582.0
2020-06-23 14:00:00,142.72,142.72,141.85,141.93,52187.0,119.7998,119.7998,119.0696,119.1367,52187.0
2020-06-23 14:30:00,141.93,142.7,141.93,142.56,41346.0,119.1367,119.7831,119.1367,119.6655,41346.0
2020-06-23 15:00:00,142.52,142.71,142.1,142.34,57482.0,119.632,119.7915,119.2794,119.4809,57482.0
2020-06-23 15:30:00,142.42,142.44,141.61,141.9,196196.0,119.548,119.5648,118.8681,119.1115,196196.0
2020-06-24 09:30:00,140.6,141.43,139.3,140.25,100413.0,118.0203,118.717,116.9291,117.7265,100413.0
2020-06-24 10:00:00,140.17,140.42,139.38,139.6,52514.0,117.6594,117.8692,116.9962,117.1809,52514.0
2020-06-24 10:30:00,139.54,139.69,138.69,138.93,106432.0,117.1305,117.2564,116.417,116.6185,106432.0
2020-06-24 11:00:00,138.89,138.98,137.37,137.88,56728.0,116.5849,116.6605,115.309,115.7371,56728.0
2020-06-24 11:30:00,137.89,138.08,136.5,137.37,79910.0,115.7455,115.905,114.5787,115.309,79910.0
2020-06-24 12:00:00,137.37,138.3,137.14,138.19,83926.0,115.309,116.0897,115.116,115.9973,83926.0
2020-06-24 12:30:00,138.14,138.3,137.57,137.93,61134.0,115.9554,116.0897,115.4769,115.7791,61134.0
2020-06-24 13:00:00,137.92,138.51,137.84,138.28,39545.0,115.7707,116.266,115.7035,116.0729,39545.0
2020-06-24 13:30:00,138.28,138.28,137.79,137.97,47085.0,116.0729,116.0729,115.6616,115.8127,47085.0
2020-06-24 14:00:00,137.95,138.55,137.34,138.55,53169.0,115.7959,116.2995,115.2838,116.2995,53169.0
2020-06-24 14:30:00,138.44,138.79,138.34,138.55,59753.0,116.2072,116.501,116.1233,116.2995,59753.0
2020-06-24 15:00:00,138.54,139.51,138.54,139.13,65598.0,116.2911,117.1054,116.2911,116.7864,65598.0
2020-06-24 15:30:00,139.14,140.25,139.0,139.94,190865.0,116.7948,117.7265,116.6773,117.4663,190865.0
2020-06-25 09:30:00,140.07,141.67,139.59,141.46,138210.0,117.5754,118.9185,117.1725,118.7422,138210.0
2020-06-25 10:00:00,141.52,141.87,140.59,141.21,118332.0,118.7926,119.0864,118.0119,118.5323,118332.0
2020-06-25 10:30:00,141.19,142.49,141.04,142.17,54564.0,118.5156,119.6068,118.3896,119.3382,54564.0
2020-06-25 11:00:00,142.13,142.13,141.25,141.85,47406.0,119.3046,119.3046,118.5659,119.0696,47406.0
2020-06-25 11:30:00,141.88,142.06,141.31,141.36,29733.0,119.0947,119.2458,118.6163,118.6583,29733.0
2020-06-25 12:00:00,141.38,141.93,141.32,141.75,31352.0,118.675,119.1367,118.6247,118.9856,31352.0
2020-06-25 12:30:00,141.77,142.11,141.61,141.74,36787.0,119.0024,119.2878,118.8681,118.9772,36787.0
2020-06-25 13:00:00,141.71,141.87,141.34,141.72,36897.0,118.952,119.0864,118.6415,118.9604,36897.0
2020-06-25 13:30:00,141.72,141.82,141.4,141.55,42054.0,118.9604,119.0444,118.6918,118.8177,42054.0
2020-06-25 14:00:00,141.53,141.57,141.18,141.22,35714.0,118.801,118.8345,118.5072,118.5407,35714.0
2020-06-25 14:30:00,141.2,141.66,141.04,141.56,54839.0,118.5239,118.9101,118.3896,118.8261,54839.0
2020-06-25 15:00:00,141.46,142.59,141.36,142.32,68824.0,118.7422,119.6907,118.6583,119.4641,68824.0
2020-06-25 15:30:00,142.33,143.17,142.16,143.0,175147.0,119.4725,120.1776,119.3298,120.0349,175147.0
2020-06-26 09:30:00,143.49,144.51,142.64,144.18,111123.0,120.4462,121.3024,119.7327,121.0254,111123.0
2020-06-26 10:00:00,144.4,144.42,143.52,143.83,68940.0,121.21,121.2268,120.4714,120.7316,68940.0
2020-06-26 10:30:00,143.96,144.4,143.15,143.64,98251.0,120.8407,121.21,120.1608,120.5721,98251.0
2020-06-26 11:00:00,143.74,145.55,143.72,145.47,123324.0,120.656,122.1754,120.6392,122.1082,123324.0
2020-06-26 11:30:00,145.55,146.07,145.29,145.99,88523.0,122.1754,122.6119,121.9571,122.5447,88523.0
2020-06-26 12:00:00,145.94,145.98,145.2,145.69,47494.0,122.5027,122.5363,121.8816,122.2929,47494.0
2020-06-26 12:30:00,145.72,145.72,145.04,145.22,80526.0,122.3181,122.3181,121.7473,121.8984,80526.0
2020-06-26 13:00:00,145.11,145.21,144.68,144.94,56363.0,121.806,121.89,121.4451,121.6633,56363.0
2020-06-26 13:30:00,144.95,145.37,144.31,144.32,89490.0,121.6717,122.0243,121.1345,121.1429,89490.0
2020-06-26 14:00:00,144.3,144.45,143.36,143.47,77234.0,121.1261,121.252,120.3371,120.4294,77234.0
2020-06-26 14:30:00,143.48,143.65,143.03,143.37,76328.0,120.4378,120.5805,120.0601,120.3455,76328.0
2020-06-26 15:00:00,143.39,143.54,142.44,142.71,71767.0,120.3622,120.4882,119.5648,119.7915,71767.0
2020-06-26 15:30:00,142.69,142.69,140.22,140.74,637900.0,119.7747,119.7747,117.7013,118.1378,637900.0
2020-06-29 09:30:00,142.72,142.72,140.34,141.31,64170.0,119.7998,119.7998,117.8021,118.6163,64170.0
2020-06-29 10:00:00,141.45,142.36,140.76,141.9,38732.0,118.7338,119.4977,118.1546,119.1115,38732.0
2020-06-29 10:30:00,142.01,142.29,141.5,141.97,53319.0,119.2039,119.4389,118.7758,119.1703,53319.0
2020-06-29 11:00:00,141.97,142.52,141.85,142.13,51676.0,119.1703,119.632,119.0696,119.3046,51676.0
2020-06-29 11:30:00,142.13,142.13,141.34,141.37,33199.0,119.3046,119.3046,118.6415,118.6666,33199.0
2020-06-29 12:00:00,141.34,141.7,140.3,140.92,50156.0,118.6415,118.9437,117.7685,118.2889,50156.0
2020-06-29 12:30:00,140.94,141.28,140.53,140.55,78073.0,118.3057,118.5911,117.9615,117.9783,78073.0
2020-06-29 13:00:00,140.58,140.68,140.23,140.5,45464.0,118.0035,118.0875,117.7097,117.9364,45464.0
2020-06-29 13:30:00,140.5,141.07,140.18,140.76,38829.0,117.9364,118.4148,117.6678,118.1546,38829.0
2020-06-29 14:00:00,140.82,140.87,140.28,140.4,34964.0,118.205,118.2469,117.7517,117.8524,34964.0
2020-06-29 14:30:00,140.42,141.02,140.09,140.84,38149.0,117.8692,118.3729,117.5922,118.2218,38149.0
2020-06-29 15:00:00,140.83,141.01,140.04,140.1,47668.0,118.2134,118.3645,117.5502,117.6006,47668.0
2020-06-29 15:30:00,140.1,140.48,139.51,140.18,215605.0,117.6006,117.9196,117.1054,117.6678,215605.0
2020-06-30 09:30:00,140.02,141.32,139.15,140.03,90210.0,117.5335,118.6247,116.8032,117.5418,90210.0
2020-06-30 10:00:00,140.02,140.83,139.86,140.5,77823.0,117.5335,118.2134,117.3991,117.9364,77823.0
2020-06-30 10:30:00,140.52,141.15,140.19,140.37,83610.0,117.9532,118.482,117.6762,117.8272,83610.0
2020-06-30 11:00:00,140.39,141.41,140.3,141.08,48130.0,117.844,118.7002,117.7685,118.4232,48130.0
2020-06-30 11:30:00,141.06,141.15,140.77,140.92,34347.0,118.4064,118.482,118.163,118.2889,34347.0
2020-06-30 12:00:00,140.91,141.12,140.77,140.83,35311.0,118.2805,118.4568,118.163,118.2134,35311.0
2020-06-30 12:30:00,140.81,141.07,140.63,140.83,46567.0,118.1966,118.4148,118.0455,118.2134,46567.0
2020-06-30 13:00:00,140.79,140.88,140.4,140.68,29147.0,118.1798,118.2553,117.8524,118.0875,29147.0
2020-06-30 13:30:00,140.69,140.7,140.13,140.21,45667.0,118.0959,118.1042,117.6258,117.6929,45667.0
2020-06-30 14:00:00,140.2,140.6,139.95,140.6,64020.0,117.6845,118.0203,117.4747,118.0203,64020.0
2020-06-30 14:30:00,140.58,140.77,140.18,140.51,83785.0,118.0035,118.163,117.6678,117.9448,83785.0
2020-06-30 15:00:00,140.47,141.04,140.47,140.97,51892.0,117.9112,118.3896,117.9112,118.3309,51892.0
2020-06-30 15:30:00,140.99,142.51,140.92,142.19,227851.0,118.3477,119.6236,118.2889,119.355,227851.0
2020-07-01 09:30:00,142.77,143.93,142.35,143.79,64525.0,119.8418,120.8155,119.4893,120.698,64525.0
2020-07-01 10:00:00,144.06,144.7,143.72,144.5,37298.0,120.9246,121.4619,120.6392,121.294,37298.0
2020-07-01 10:30:00,144.55,145.23,144.46,144.96,41260.0,121.336,121.9068,121.2604,121.6801,41260.0
2020-07-01 11:00:00,144.96,145.53,144.55,144.97,38656.0,121.6801,122.1586,121.336,121.6885,38656.0
2020-07-01 11:30:00,145.02,145.99,144.97,145.24,62408.0,121.7305,122.5447,121.6885,121.9151,62408.0
2020-07-01 12:00:00,145.23,145.29,145.05,145.29,20147.0,121.9068,121.9571,121.7557,121.9571,20147.0
2020-07-01 12:30:00,145.33,145.65,145.29,145.4,37994.0,121.9907,122.2593,121.9571,122.0494,37994.0
2020-07-01 13:00:00,145.41,146.0,145.28,146.0,58088.0,122.0578,122.5531,121.9487,122.5531,58088.0
2020-07-01 13:30:00,145.99,146.86,145.99,146.69,43326.0,122.5447,123.275,122.5447,123.1323,43326.0
2020-07-01 14:00:00,146.54,147.7,146.48,147.59,41838.0,123.0064,123.9801,122.956,123.8877,41838.0
2020-07-01 14:30:00,147.61,148.12,147.47,148.09,70980.0,123.9045,124.3326,123.787,124.3074,70980.0
2020-07-01 15:00:00,148.1,148.7,147.84,147.87,61196.0,124.3158,124.8195,124.0976,124.1228,61196.0
2020-07-01 15:30:00,147.85,148.08,147.31,147.39,141274.0,124.106,124.2991,123.6527,123.7199,141274.0
2020-07-02 09:30:00,149.3,149.8,147.77,149.05,91628.0,125.3231,125.7428,124.0388,125.1133,91628.0
2020-07-02 10:00:00,149.36,149.36,147.99,147.99,46117.0,125.3735,125.3735,124.2235,124.2235,46117.0
2020-07-02 10:30:00,148.06,148.68,147.94,148.36,37790.0,124.2823,124.8027,124.1815,124.5341,37790.0
2020-07-02 11:00:00,148.34,148.75,147.91,148.36,36406.0,124.5173,124.8615,124.1564,124.5341,36406.0
2020-07-02 11:30:00,148.39,148.89,148.21,148.4,73296.0,124.5593,124.979,124.4082,124.5677,73296.0
2020-07-02 12:00:00,148.41,148.56,148.11,148.4,46888.0,124.5761,124.702,124.3242,124.5677,46888.0
2020-07-02 12:30:00,148.4,148.91,148.14,148.91,46627.0,124.5677,124.9958,124.3494,124.9958,46627.0
2020-07-02 13:00:00,148.91,149.4,148.85,149.14,37324.0,124.9958,125.4071,124.9454,125.1888,37324.0
2020-07-02 13:30:00,149.14,149.43,149.03,149.06,39538.0,125.1888,125.4323,125.0965,125.1217,39538.0
2020-07-02 14:00:00,149.03,149.49,148.84,149.47,48131.0,125.0965,125.4826,124.937,125.4658,48131.0
2020-07-02 14:30:00,149.5,149.7,149.3,149.42,37082.0,125.491,125.6589,125.3231,125.4239,37082.0
2020-07-02 15:00:00,149.5,149.78,149.31,149.5,72937.0,125.491,125.726,125.3315,125.491,72937.0
2020-07-02 15:30:00,149.47,149.51,148.13,148.59,152985.0,125.4658,125.4994,124.341,124.7272,152985.0
2020-07-06 09:30:00,150.0,150.49,148.7,148.7,109539.0,125.9107,126.322,124.8195,124.8195,109539.0
2020-07-06 10:00:00,148.87,149.37,147.92,149.22,67694.0,124.9622,125.3819,124.1647,125.256,67694.0
2020-07-06 10:30:00,149.15,149.72,148.12,148.33,49679.0,125.1972,125.6757,124.3326,124.5089,49679.0
2020-07-06 11:00:00,148.32,148.75,148.13,148.6,30835.0,124.5005,124.8615,124.341,124.7355,30835.0
2020-07-06 11:30:00,148.62,148.86,148.39,148.64,29875.0,124.7523,124.9538,124.5593,124.7691,29875.0
2020-07-06 12:00:00,148.68,148.76,147.8,147.84,26247.0,124.8027,124.8698,124.064,124.0976,26247.0
2020-07-06 12:30:00,147.84,148.42,147.83,148.18,32176.0,124.0976,124.5845,124.0892,124.383,32176.0
2020-07-06 13:00:00,148.22,148.63,148.17,148.36,28069.0,124.4166,124.7607,124.3746,124.5341,28069.0
2020-07-06 13:30:00,148.32,148.41,147.88,148.16,32875.0,124.5005,124.5761,124.1312,124.3662,32875.0
2020-07-06 14:00:00,148.16,148.16,147.4,147.62,39732.0,124.3662,124.3662,123.7283,123.9129,39732.0
2020-07-06 14:30:00,147.68,147.95,147.45,147.46,32291.0,123.9633,124.1899,123.7702,123.7786,32291.0
2020-07-06 15:00:00,147.47,147.67,147.22,147.47,47094.0,123.787,123.9549,123.5772,123.787,47094.0
2020-07-06 15:30:00,147.46,147.87,147.25,147.81,110849.0,123.7786,124.1228,123.6023,124.0724,110849.0
2020-07-07 09:30:00,146.49,147.86,146.01,147.29,48335.0,122.9644,124.1144,122.5615,123.6359,48335.0
2020-07-07 10:00:00,147.38,148.32,147.33,147.63,21203.0,123.7115,124.5005,123.6695,123.9213,21203.0
2020-07-07 10:30:00,147.69,148.13,147.62,147.77,29258.0,123.9717,124.341,123.9129,124.0388,29258.0
2020-07-07 11:00:00,147.72,148.23,147.36,148.23,28966.0,123.9969,124.425,123.6947,124.425,28966.0
2020-07-07 11:30:00,148.21,148.43,147.66,147.69,26948.0,124.4082,124.5928,123.9465,123.9717,26948.0
2020-07-07 12:00:00,147.69,147.75,147.21,147.33,22870.0,123.9717,124.0221,123.5688,123.6695,22870.0
2020-07-07 12:30:00,147.3,147.57,147.06,147.21,21851.0,123.6443,123.871,123.4429,123.5688,21851.0
2020-07-07 13:00:00,147.24,147.76,146.8,147.76,29410.0,123.594,124.0304,123.2246,124.0304,29410.0
2020-07-07 13:30:00,147.65,147.88,147.55,147.62,19064.0,123.9381,124.1312,123.8542,123.9129,19064.0
2020-07-07 14:00:00,147.61,148.4,147.57,148.18,18062.0,123.9045,124.5677,123.871,124.383,18062.0
2020-07-07 14:30:00,148.17,148.31,147.87,148.17,26309.0,124.3746,124.4921,124.1228,124.3746,26309.0
2020-07-07 15:00:00,148.13,148.3,147.73,148.3,43468.0,124.341,124.4837,124.0053,124.4837,43468.0
2020-07-07 15:30:00,148.29,148.33,147.15,147.51,120281.0,124.4753,124.5089,123.5184,123.8206,120281.0
2020-07-08 09:30:00,148.43,149.59,147.17,147.3,82328.0,124.5928,125.5666,123.5352,123.6443,82328.0
2020-07-08 10:00:00,147.3,147.64,146.16,146.9,53309.0,123.6443,123.9297,122.6874,123.3086,53309.0
2020-07-08 10:30:00,146.87,147.3,146.56,146.88,73946.0,123.2834,123.6443,123.0232,123.2918,73946.0
2020-07-08 11:00:00,146.87,147.07,146.08,146.28,56938.0,123.2834,123.4513,122.6202,122.7881,56938.0
2020-07-08 11:30:00,146.3,146.66,146.1,146.14,30449.0,122.8049,123.1071,122.637,122.6706,30449.0
2020-07-08 12:00:00,146.15,146.3,145.64,145.91,69072.0,122.679,122.8049,122.2509,122.4775,69072.0
2020-07-08 12:30:00,145.89,146.45,145.89,146.44,31554.0,122.4608,122.9308,122.4608,122.9224,31554.0
2020-07-08 13:00:00,146.43,146.75,146.37,146.75,61802.0,122.914,123.1826,122.8637,123.1826,61802.0
2020-07-08 13:30:00,146.81,147.84,146.77,147.35,33722.0,123.233,124.0976,123.1994,123.6863,33722.0
2020-07-08 14:00:00,147.4,147.55,147.05,147.06,41660.0,123.7283,123.8542,123.4345,123.4429,41660.0
2020-07-08 14:30:00,147.06,147.37,146.97,147.33,26929.0,123.4429,123.7031,123.3673,123.6695,26929.0
2020-07-08 15:00:00,147.35,147.68,147.14,147.45,44670.0,123.6863,123.9633,123.51,123.7702,44670.0
2020-07-08 15:30:00,147.48,147.55,146.78,147.13,114154.0,123.7954,123.8542,123.2078,123.5016,114154.0
2020-07-09 09:30:00,146.87,147.41,146.47,147.22,42565.0,123.2834,123.7367,122.9476,123.5772,42565.0
2020-07-09 10:00:00,147.19,147.69,146.67,147.01,21577.0,123.552,123.9717,123.1155,123.4009,21577.0
2020-07-09 10:30:00,146.97,147.36,145.89,145.96,22713.0,123.3673,123.6947,122.4608,122.5195,22713.0
2020-07-09 11:00:00,145.89,146.02,144.91,145.25,65985.0,122.4608,122.5699,121.6381,121.9235,65985.0
2020-07-09 11:30:00,145.24,145.86,144.96,145.51,23878.0,121.9151,122.4356,121.6801,122.1418,23878.0
2020-07-09 12:00:00,145.54,146.24,145.48,146.02,20342.0,122.167,122.7545,122.1166,122.5699,20342.0
2020-07-09 12:30:00,146.0,146.25,145.8,146.05,21905.0,122.5531,122.7629,122.3852,122.5951,21905.0
2020-07-09 13:00:00,146.05,146.2,145.84,146.11,29492.0,122.5951,122.721,122.4188,122.6454,29492.0
2020-07-09 13:30:00,146.14,146.39,145.95,146.31,79052.0,122.6706,122.8805,122.5111,122.8133,79052.0
2020-07-09 14:00:00,146.27,146.52,146.18,146.44,46132.0,122.7797,122.9896,122.7042,122.9224,46132.0
2020-07-09 14:30:00,146.4,147.0,146.32,146.93,42891.0,122.8889,123.3925,122.8217,123.3337,42891.0
2020-07-09 15:00:00,146.94,147.28,146.88,146.92,32007.0,123.3421,123.6275,123.2918,123.3253,32007.0
2020-07-09 15:30:00,146.99,147.99,146.74,147.05,133378.0,123.3841,124.2235,123.1743,123.4345,133378.0
2020-07-10 09:30:00,147.03,148.57,147.03,147.5,77334.0,123.4177,124.7104,123.4177,123.8122,77334.0
2020-07-10 10:00:00,147.5,148.29,147.41,148.09,63298.0,123.8122,124.4753,123.7367,124.3074,63298.0
2020-07-10 10:30:00,148.06,148.17,147.25,147.78,83723.0,124.2823,124.3746,123.6023,124.0472,83723.0
2020-07-10 11:00:00,147.77,148.14,147.62,147.95,60914.0,124.0388,124.3494,123.9129,124.1899,60914.0
2020-07-10 11:30:00,147.94,148.33,147.75,148.03,40396.0,124.1815,124.5089,124.0221,124.2571,40396.0
2020-07-10 12:00:00,148.03,148.16,147.25,147.73,84041.0,124.2571,124.3662,123.6023,124.0053,84041.0
2020-07-10 12:30:00,147.69,147.72,147.27,147.65,41531.0,123.9717,123.9969,123.6191,123.9381,41531.0
2020-07-10 13:00:00,147.6,147.84,147.07,147.36,70987.0,123.8961,124.0976,123.4513,123.6947,70987.0
2020-07-10 13:30:00,147.34,147.57,147.19,147.39,45872.0,123.6779,123.871,123.552,123.7199,45872.0
2020-07-10 14:00:00,147.4,147.53,147.25,147.3,49158.0,123.7283,123.8374,123.6023,123.6443,49158.0
2020-07-10 14:30:00,147.3,147.67,147.19,147.52,50802.0,123.6443,123.9549,123.552,123.829,50802.0
2020-07-10 15:00:00,147.49,147.59,147.12,147.19,102321.0,123.8038,123.8877,123.4932,123.552,102321.0
2020-07-10 15:30:00,147.17,147.4,146.89,147.39,253243.0,123.5352,123.7283,123.3002,123.7199,253243.0
2020-07-13 09:30:00,147.85,147.93,146.14,146.72,52150.0,124.106,124.1731,122.6706,123.1575,52150.0
2020-07-13 10:00:00,146.76,147.53,146.52,147.44,43612.0,123.191,123.8374,122.9896,123.7618,43612.0
2020-07-13 10:30:00,147.37,147.6,147.07,147.19,31697.0,123.7031,123.8961,123.4513,123.552,31697.0
2020-07-13 11:00:00,147.16,147.25,146.58,146.89,34568.0,123.5268,123.6023,123.0399,123.3002,34568.0
2020-07-13 11:30:00,146.85,146.85,146.36,146.71,32758.0,123.2666,123.2666,122.8553,123.1491,32758.0
2020-07-13 12:00:00,146.8,146.91,146.35,146.65,32276.0,123.2246,123.317,122.8469,123.0987,32276.0
2020-07-13 12:30:00,146.65,146.87,146.16,146.33,28458.0,123.0987,123.2834,122.6874,122.8301,28458.0
2020-07-13 13:00:00,146.35,146.35,145.93,146.05,40088.0,122.8469,122.8469,122.4943,122.5951,40088.0
2020-07-13 13:30:00,146.1,146.77,145.95,146.13,39272.0,122.637,123.1994,122.5111,122.6622,39272.0
2020-07-13 14:00:00,146.11,146.27,144.95,144.98,72531.0,122.6454,122.7797,121.6717,121.6969,72531.0
2020-07-13 14:30:00,144.99,145.31,144.56,144.96,75212.0,121.7053,121.9739,121.3443,121.6801,75212.0
2020-07-13 15:00:00,144.92,144.92,143.78,143.78,79744.0,121.6465,121.6465,120.6896,120.6896,79744.0
2020-07-13 15:30:00,143.87,143.92,142.05,142.75,340217.0,120.7652,120.8071,119.2374,119.825,340217.0
2020-07-14 09:30:00,142.99,145.75,142.99,145.28,73452.0,120.0265,122.3432,120.0265,121.9487,73452.0
2020-07-14 10:00:00,145.27,145.5,143.83,145.4,40971.0,121.9403,122.1334,120.7316,122.0494,40971.0
2020-07-14 10:30:00,145.59,146.05,145.26,145.37,23913.0,122.2089,122.5951,121.9319,122.0243,23913.0
2020-07-14 11:00:00,145.25,146.31,145.0,145.72,66308.0,121.9235,122.8133,121.7137,122.3181,66308.0
2020-07-14 11:30:00,145.73,146.1,145.27,145.34,26539.0,122.3265,122.637,121.9403,121.9991,26539.0
2020-07-14 12:00:00,145.38,146.21,145.08,146.07,25811.0,122.0327,122.7294,121.7808,122.6119,25811.0
2020-07-14 12:30:00,146.13,146.17,145.71,145.75,25905.0,122.6622,122.6958,122.3097,122.3432,25905.0
2020-07-14 13:00:00,145.65,145.77,145.24,145.54,32411.0,122.2593,122.36,121.9151,122.167,32411.0
2020-07-14 13:30:00,145.55,146.22,145.49,145.78,28746.0,122.1754,122.7378,122.125,122.3684,28746.0
2020-07-14 14:00:00,145.73,146.82,145.65,146.38,25436.0,122.3265,123.2414,122.2593,122.8721,25436.0
2020-07-14 14:30:00,146.41,146.73,146.03,146.57,31377.0,122.8972,123.1659,122.5783,123.0316,31377.0
2020-07-14 15:00:00,146.57,146.94,145.95,146.94,40699.0,123.0316,123.3421,122.5111,123.3421,40699.0
2020-07-14 15:30:00,146.96,147.29,146.57,146.78,186194.0,123.3589,123.6359,123.0316,123.2078,186194.0
2020-07-15 09:30:00,148.73,149.01,146.19,146.42,72288.0,124.8447,125.0797,122.7126,122.9056,72288.0
2020-07-15 10:00:00,146.55,147.99,146.31,147.53,69490.0,123.0148,124.2235,122.8133,123.8374,69490.0
2020-07-15 10:30:00,147.53,147.54,145.94,145.94,61023.0,123.8374,123.8458,122.5027,122.5027,61023.0
2020-07-15 11:00:00,146.0,146.41,145.84,146.32,69667.0,122.5531,122.8972,122.4188,122.8217,69667.0
2020-07-15 11:30:00,146.31,146.33,145.24,145.49,50846.0,122.8133,122.8301,121.9151,122.125,50846.0
2020-07-15 12:00:00,145.53,145.6,144.83,144.91,69909.0,122.1586,122.2173,121.571,121.6381,69909.0
2020-07-15 12:30:00,144.91,145.01,144.29,144.85,34080.0,121.6381,121.7221,121.1177,121.5878,34080.0
2020-07-15 13:00:00,144.81,144.93,144.0,144.34,73361.0,121.5542,121.6549,120.8743,121.1597,73361.0
2020-07-15 13:30:00,144.32,144.35,143.77,143.78,55604.0,121.1429,121.1681,120.6812,120.6896,55604.0
2020-07-15 14:00:00,143.75,144.05,143.4,143.48,102830.0,120.6644,120.9163,120.3706,120.4378,102830.0
2020-07-15 14:30:00,143.49,143.62,142.98,143.46,126703.0,120.4462,120.5553,120.0181,120.421,126703.0
2020-07-15 15:00:00,143.4,144.53,143.4,144.4,80022.0,120.3706,121.3192,120.3706,121.21,80022.0
2020-07-15 15:30:00,144.41,144.6,143.47,144.17,274991.0,121.2184,121.3779,120.4294,121.017,274991.0
2020-07-16 09:30:00,144.43,145.14,142.95,142.95,40876.0,121.2352,121.8312,119.9929,119.9929,40876.0
2020-07-16 10:00:00,143.08,143.66,142.39,142.44,26745.0,120.102,120.5889,119.5228,119.5648,26745.0
2020-07-16 10:30:00,142.41,142.5,141.79,141.99,30796.0,119.5396,119.6152,119.0192,119.1871,30796.0
2020-07-16 11:00:00,141.99,142.3,141.28,141.6,57359.0,119.1871,119.4473,118.5911,118.8597,57359.0
2020-07-16 11:30:00,141.59,141.63,140.42,140.63,53548.0,118.8513,118.8849,117.8692,118.0455,53548.0
2020-07-16 12:00:00,140.69,140.84,140.43,140.75,66487.0,118.0959,118.2218,117.8776,118.1462,66487.0
2020-07-16 12:30:00,140.78,141.99,140.75,141.66,109275.0,118.1714,119.1871,118.1462,118.9101,109275.0
2020-07-16 13:00:00,141.67,141.73,141.12,141.43,34694.0,118.9185,118.9688,118.4568,118.717,34694.0
2020-07-16 13:30:00,141.47,141.47,140.77,140.78,39819.0,118.7506,118.7506,118.163,118.1714,39819.0
2020-07-16 14:00:00,140.8,140.93,140.71,140.87,65847.0,118.1882,118.2973,118.1126,118.2469,65847.0
2020-07-16 14:30:00,140.87,141.41,140.55,140.55,101417.0,118.2469,118.7002,117.9783,117.9783,101417.0
2020-07-16 15:00:00,140.56,141.05,140.56,140.98,89746.0,117.9867,118.398,117.9867,118.3393,89746.0
2020-07-16 15:30:00,141.04,141.12,140.29,140.5,279612.0,118.3896,118.4568,117.7601,117.9364,279612.0
2020-07-17 09:30:00,141.1,141.69,139.94,140.64,135778.0,118.44,118.9353,117.4663,118.0539,135778.0
2020-07-17 10:00:00,140.58,140.99,140.17,140.49,40299.0,118.0035,118.3477,117.6594,117.928,40299.0
2020-07-17 10:30:00,140.49,141.28,140.43,141.28,26149.0,117.928,118.5911,117.8776,118.5911,26149.0
2020-07-17 11:00:00,141.16,143.44,141.16,143.3,71562.0,118.4904,120.4042,118.4904,120.2867,71562.0
2020-07-17 11:30:00,143.31,143.41,142.58,143.27,44797.0,120.2951,120.379,119.6823,120.2615,44797.0
2020-07-17 12:00:00,143.16,143.39,143.02,143.13,24368.0,120.1692,120.3622,120.0517,120.144,24368.0
2020-07-17 12:30:00,143.12,143.4,142.99,143.28,15888.0,120.1356,120.3706,120.0265,120.2699,15888.0
2020-07-17 13:00:00,143.32,143.86,143.11,143.82,27313.0,120.3035,120.7568,120.1272,120.7232,27313.0
2020-07-17 13:30:00,143.9,144.33,143.66,144.25,21713.0,120.7903,121.1513,120.5889,121.0841,21713.0
2020-07-17 14:00:00,144.22,144.72,144.18,144.69,37240.0,121.059,121.4787,121.0254,121.4535,37240.0
2020-07-17 14:30:00,144.86,144.95,144.4,144.66,32621.0,121.5962,121.6717,121.21,121.4283,32621.0
2020-07-17 15:00:00,144.63,144.63,144.05,144.63,39712.0,121.4031,121.4031,120.9163,121.4031,39712.0
2020-07-17 15:30:00,144.66,144.67,143.58,143.73,216230.0,121.4283,121.4367,120.5217,120.6476,216230.0
2020-07-20 09:30:00,143.79,145.73,143.25,145.65,99377.0,120.698,122.3265,120.2447,122.2593,99377.0
2020-07-20 10:00:00,145.69,145.98,144.81,144.83,72576.0,122.2929,122.5363,121.5542,121.571,72576.0
2020-07-20 10:30:00,144.81,144.89,143.87,144.02,40324.0,121.5542,121.6214,120.7652,120.8911,40324.0
2020-07-20 11:00:00,144.02,144.27,143.66,144.15,22433.0,120.8911,121.1009,120.5889,121.0002,22433.0
2020-07-20 11:30:00,144.13,144.23,143.52,143.72,27774.0,120.9834,121.0673,120.4714,120.6392,27774.0
2020-07-20 12:00:00,143.67,144.68,143.61,144.44,24834.0,120.5973,121.4451,120.5469,121.2436,24834.0
2020-07-20 12:30:00,144.42,144.8,144.17,144.66,24345.0,121.2268,121.5458,121.017,121.4283,24345.0
2020-07-20 13:00:00,144.66,144.92,144.52,144.75,23388.0,121.4283,121.6465,121.3108,121.5038,23388.0
2020-07-20 13:30:00,144.74,144.76,144.39,144.67,20743.0,121.4954,121.5122,121.2017,121.4367,20743.0
2020-07-20 14:00:00,144.68,144.94,144.5,144.86,19455.0,121.4451,121.6633,121.294,121.5962,19455.0
2020-07-20 14:30:00,144.84,144.93,144.48,144.6,41193.0,121.5794,121.6549,121.2772,121.3779,41193.0
2020-07-20 15:00:00,144.59,144.84,144.51,144.8,36184.0,121.3695,121.5794,121.3024,121.5458,36184.0
2020-07-20 15:30:00,144.79,144.87,144.01,144.22,179097.0,121.5374,121.6046,120.8827,121.059,179097.0
2020-07-21 09:30:00,146.18,146.43,143.56,143.75,60057.0,122.7042,122.914,120.5049,120.6644,60057.0
2020-07-21 10:00:00,143.75,144.03,143.06,143.68,54091.0,120.6644,120.8995,120.0852,120.6057,54091.0
2020-07-21 10:30:00,143.69,143.89,143.09,143.62,87901.0,120.6141,120.7819,120.1104,120.5553,87901.0
2020-07-21 11:00:00,143.51,143.83,143.42,143.83,32352.0,120.463,120.7316,120.3874,120.7316,32352.0
2020-07-21 11:30:00,143.91,143.91,142.38,142.41,51343.0,120.7987,120.7987,119.5144,119.5396,51343.0
2020-07-21 12:00:00,142.43,143.29,142.43,143.28,28984.0,119.5564,120.2783,119.5564,120.2699,28984.0
2020-07-21 12:30:00,143.22,143.43,142.96,143.41,27708.0,120.2195,120.3958,120.0013,120.379,27708.0
2020-07-21 13:00:00,143.45,143.54,143.1,143.45,32437.0,120.4126,120.4882,120.1188,120.4126,32437.0
2020-07-21 13:30:00,143.46,143.66,143.38,143.4,23355.0,120.421,120.5889,120.3539,120.3706,23355.0
2020-07-21 14:00:00,143.42,143.84,143.25,143.68,36490.0,120.3874,120.74,120.2447,120.6057,36490.0
2020-07-21 14:30:00,143.7,144.13,143.36,143.86,36184.0,120.6225,120.9834,120.3371,120.7568,36184.0
2020-07-21 15:00:00,143.93,144.06,143.6,143.78,53753.0,120.8155,120.9246,120.5385,120.6896,53753.0
2020-07-21 15:30:00,143.76,143.79,142.83,143.36,171483.0,120.6728,120.698,119.8922,120.3371,171483.0
2020-07-22 09:30:00,142.82,144.16,142.59,144.16,33432.0,119.8838,121.0086,119.6907,121.0086,33432.0
2020-07-22 10:00:00,143.99,144.25,143.51,143.79,35755.0,120.8659,121.0841,120.463,120.698,35755.0
2020-07-22 10:30:00,143.79,143.95,143.29,143.61,39310.0,120.698,120.8323,120.2783,120.5469,39310.0
2020-07-22 11:00:00,143.71,144.05,143.57,143.98,30970.0,120.6309,120.9163,120.5133,120.8575,30970.0
2020-07-22 11:30:00,143.98,144.1,143.66,143.91,35477.0,120.8575,120.9582,120.5889,120.7987,35477.0
2020-07-22 12:00:00,143.87,143.87,143.43,143.49,44530.0,120.7652,120.7652,120.3958,120.4462,44530.0
2020-07-22 12:30:00,143.49,144.43,143.4,144.33,49275.0,120.4462,121.2352,120.3706,121.1513,49275.0
2020-07-22 13:00:00,144.38,145.15,144.14,144.52,49754.0,121.1933,121.8396,120.9918,121.3108,49754.0
2020-07-22 13:30:00,144.48,144.59,144.03,144.13,33492.0,121.2772,121.3695,120.8995,120.9834,33492.0
2020-07-22 14:00:00,144.3,144.67,144.03,144.41,33283.0,121.1261,121.4367,120.8995,121.2184,33283.0
2020-07-22 14:30:00,144.38,144.9,144.04,144.8,34092.0,121.1933,121.6297,120.9079,121.5458,34092.0
2020-07-22 15:00:00,144.83,144.94,144.49,144.75,38660.0,121.571,121.6633,121.2856,121.5038,38660.0
2020-07-22 15:30:00,144.77,145.0,144.15,144.93,233562.0,121.5206,121.7137,121.0002,121.6549,233562.0
2020-07-23 09:30:00,145.36,146.9,145.36,146.2,62440.0,122.0159,123.3086,122.0159,122.721,62440.0
2020-07-23 10:00:00,146.21,146.31,145.27,146.03,36379.0,122.7294,122.8133,121.9403,122.5783,36379.0
2020-07-23 10:30:00,145.98,146.28,145.86,145.91,44261.0,122.5363,122.7881,122.4356,122.4775,44261.0
2020-07-23 11:00:00,145.93,146.24,145.59,146.13,47695.0,122.4943,122.7545,122.2089,122.6622,47695.0
2020-07-23 11:30:00,146.11,146.96,145.86,146.37,39323.0,122.6454,123.3589,122.4356,122.8637,39323.0
2020-07-23 12:00:00,146.28,146.54,146.03,146.5,39244.0,122.7881,123.0064,122.5783,122.9728,39244.0
2020-07-23 12:30:00,146.45,146.52,145.87,146.22,49824.0,122.9308,122.9896,122.444,122.7378,49824.0
2020-07-23 13:00:00,146.23,146.34,145.62,146.11,27796.0,122.7462,122.8385,122.2341,122.6454,27796.0
2020-07-23 13:30:00,146.05,146.32,145.68,145.88,65295.0,122.5951,122.8217,122.2845,122.4524,65295.0
2020-07-23 14:00:00,145.89,146.03,144.36,145.27,65133.0,122.4608,122.5783,121.1765,121.9403,65133.0
2020-07-23 14:30:00,145.26,145.74,145.15,145.4,36672.0,121.9319,122.3348,121.8396,122.0494,36672.0
2020-07-23 15:00:00,145.52,145.75,145.17,145.53,50516.0,122.1502,122.3432,121.8564,122.1586,50516.0
2020-07-23 15:30:00,145.53,145.87,145.1,145.85,178598.0,122.1586,122.444,121.7976,122.4272,178598.0
2020-07-24 09:30:00,145.6,146.42,145.13,145.8,79502.0,122.2173,122.9056,121.8228,122.3852,79502.0
2020-07-24 10:00:00,145.67,146.17,145.37,146.01,51551.0,122.2761,122.6958,122.0243,122.5615,51551.0
2020-07-24 10:30:00,146.0,146.02,145.37,145.97,35904.0,122.5531,122.5699,122.0243,122.5279,35904.0
2020-07-24 11:00:00,145.93,146.26,145.84,146.05,35660.0,122.4943,122.7713,122.4188,122.5951,35660.0
2020-07-24 11:30:00,146.02,146.49,145.95,146.39,40315.0,122.5699,122.9644,122.5111,122.8805,40315.0
2020-07-24 12:00:00,146.44,146.47,145.96,146.31,64487.0,122.9224,122.9476,122.5195,122.8133,64487.0
2020-07-24 12:30:00,146.3,146.37,146.15,146.36,32066.0,122.8049,122.8637,122.679,122.8553,32066.0
2020-07-24 13:00:00,146.37,146.54,146.04,146.5,33140.0,122.8637,123.0064,122.5867,122.9728,33140.0
2020-07-24 13:30:00,146.49,146.91,146.45,146.65,27944.0,122.9644,123.317,122.9308,123.0987,27944.0
2020-07-24 14:00:00,146.62,146.91,146.62,146.84,30523.0,123.0735,123.317,123.0735,123.2582,30523.0
2020-07-24 14:30:00,146.85,146.89,146.5,146.73,39011.0,123.2666,123.3002,122.9728,123.1659,39011.0
2020-07-24 15:00:00,146.72,146.89,146.59,146.65,62173.0,123.1575,123.3002,123.0483,123.0987,62173.0
2020-07-24 15:30:00,146.66,147.24,146.48,147.0,197980.0,123.1071,123.594,122.956,123.3925,197980.0
2020-07-27 09:30:00,146.43,147.37,145.43,147.19,99099.0,122.914,123.7031,122.0746,123.552,99099.0
2020-07-27 10:00:00,147.13,148.45,147.05,148.03,89771.0,123.5016,124.6096,123.4345,124.2571,89771.0
2020-07-27 10:30:00,148.06,148.88,148.06,148.71,58512.0,124.2823,124.9706,124.2823,124.8279,58512.0
2020-07-27 11:00:00,148.64,148.85,147.97,148.23,60203.0,124.7691,124.9454,124.2067,124.425,60203.0
2020-07-27 11:30:00,148.3,148.49,148.08,148.39,48004.0,124.4837,124.6432,124.2991,124.5593,48004.0
2020-07-27 12:00:00,148.49,148.6,148.31,148.38,31921.0,124.6432,124.7355,124.4921,124.5509,31921.0
2020-07-27 12:30:00,148.4,148.57,148.36,148.55,24660.0,124.5677,124.7104,124.5341,124.6936,24660.0
2020-07-27 13:00:00,148.57,149.36,148.57,149.35,32629.0,124.7104,125.3735,124.7104,125.3651,32629.0
2020-07-27 13:30:00,149.33,149.9,149.21,149.9,47027.0,125.3483,125.8268,125.2476,125.8268,47027.0
2020-07-27 14:00:00,149.88,150.15,149.63,149.92,60930.0,125.81,126.0366,125.6001,125.8436,60930.0
2020-07-27 14:30:00,149.94,150.22,149.8,150.03,70157.0,125.8603,126.0954,125.7428,125.9359,70157.0
2020-07-27 15:00:00,150.04,150.65,150.04,150.55,75585.0,125.9443,126.4563,125.9443,126.3724,75585.0
2020-07-27 15:30:00,150.54,151.12,150.5,151.03,326005.0,126.364,126.8508,126.3304,126.7753,326005.0
2020-07-28 09:30:00,151.18,152.0,150.8,151.99,99643.0,126.9012,127.5895,126.5822,127.5811,99643.0
2020-07-28 10:00:00,151.94,152.61,151.81,152.27,52963.0,127.5392,128.1016,127.43,127.8162,52963.0
2020-07-28 10:30:00,152.31,152.97,152.23,152.87,59084.0,127.8497,128.4037,127.7826,128.3198,59084.0
2020-07-28 11:00:00,152.84,153.27,152.57,153.23,52285.0,128.2946,128.6556,128.068,128.622,52285.0
2020-07-28 11:30:00,153.23,153.51,152.36,152.43,40902.0,128.622,128.857,127.8917,127.9505,40902.0
2020-07-28 12:00:00,152.3,152.41,152.04,152.34,46308.0,127.8413,127.9337,127.6231,127.8749,46308.0
2020-07-28 12:30:00,152.3,152.79,152.03,152.73,34952.0,127.8413,128.2527,127.6147,128.2023,34952.0
2020-07-28 13:00:00,152.74,153.28,152.68,153.2,42536.0,128.2107,128.664,128.1603,128.5968,42536.0
2020-07-28 13:30:00,153.21,153.67,153.18,153.52,72055.0,128.6052,128.9913,128.58,128.8654,72055.0
2020-07-28 14:00:00,153.57,153.93,153.45,153.82,51764.0,128.9074,129.2096,128.8067,129.1172,51764.0
2020-07-28 14:30:00,153.84,154.18,153.73,153.99,72354.0,129.134,129.4194,129.0417,129.2599,72354.0
2020-07-28 15:00:00,154.0,154.32,153.91,154.27,122017.0,129.2683,129.5369,129.1928,129.495,122017.0
2020-07-28 15:30:00,154.28,154.42,153.02,153.97,427432.0,129.5034,129.6209,128.4457,129.2431,427432.0
2020-07-29 09:30:00,154.0,157.17,154.0,156.3,125795.0,129.2683,131.9292,129.2683,131.199,125795.0
2020-07-29 10:00:00,156.3,156.85,155.49,156.28,147681.0,131.199,131.6606,130.519,131.1822,147681.0
2020-07-29 10:30:00,156.33,156.84,156.05,156.75,168308.0,131.2241,131.6522,130.9891,131.5767,168308.0
2020-07-29 11:00:00,156.7,157.13,156.37,156.46,43253.0,131.5347,131.8957,131.2577,131.3333,43253.0
2020-07-29 11:30:00,156.48,156.95,156.46,156.66,57035.0,131.3501,131.7446,131.3333,131.5011,57035.0
2020-07-29 12:00:00,156.67,156.72,155.58,155.83,71667.0,131.5095,131.5515,130.5946,130.8044,71667.0
2020-07-29 12:30:00,155.84,155.99,155.57,155.73,30379.0,130.8128,130.9387,130.5862,130.7205,30379.0
2020-07-29 13:00:00,155.74,156.57,155.68,156.33,37293.0,130.7289,131.4256,130.6785,131.2241,37293.0
2020-07-29 13:30:00,156.31,156.42,155.68,155.75,41713.0,131.2074,131.2997,130.6785,130.7373,41713.0
2020-07-29 14:00:00,155.81,156.6,155.75,156.33,52963.0,130.7877,131.4508,130.7373,131.2241,52963.0
2020-07-29 14:30:00,156.36,157.34,156.36,156.74,50962.0,131.2493,132.0719,131.2493,131.5683,50962.0
2020-07-29 15:00:00,156.67,157.08,156.49,156.93,53756.0,131.5095,131.8537,131.3584,131.7278,53756.0
2020-07-29 15:30:00,156.95,157.37,156.78,157.12,178282.0,131.7446,132.0971,131.6019,131.8873,178282.0
2020-07-30 09:30:00,156.42,159.08,156.11,159.01,131130.0,131.2997,133.5325,131.0395,133.4737,131130.0
2020-07-30 10:00:00,159.06,159.42,157.03,157.25,140973.0,133.5157,133.8179,131.8117,131.9964,140973.0
2020-07-30 10:30:00,157.23,158.13,157.22,157.93,87997.0,131.9796,132.7351,131.9712,132.5672,87997.0
2020-07-30 11:00:00,157.93,158.27,157.58,158.05,109595.0,132.5672,132.8526,132.2734,132.6679,109595.0
2020-07-30 11:30:00,158.07,158.53,158.0,158.26,46819.0,132.6847,133.0708,132.6259,132.8442,46819.0
2020-07-30 12:00:00,158.33,158.51,158.0,158.0,48667.0,132.903,133.054,132.6259,132.6259,48667.0
2020-07-30 12:30:00,158.02,158.19,157.87,158.02,110163.0,132.6427,132.7854,132.5168,132.6427,110163.0
2020-07-30 13:00:00,157.99,158.18,157.93,158.02,85239.0,132.6176,132.777,132.5672,132.6427,85239.0
2020-07-30 13:30:00,158.02,158.16,157.22,157.8,156583.0,132.6427,132.7603,131.9712,132.4581,156583.0
2020-07-30 14:00:00,157.8,157.84,156.65,157.6,102428.0,132.4581,132.4916,131.4928,132.2902,102428.0
2020-07-30 14:30:00,157.66,158.19,157.65,157.97,96579.0,132.3406,132.7854,132.3322,132.6008,96579.0
2020-07-30 15:00:00,158.0,158.42,157.95,158.3,116158.0,132.6259,132.9785,132.584,132.8778,116158.0
2020-07-30 15:30:00,158.28,158.91,158.05,158.75,215011.0,132.861,133.3898,132.6679,133.2555,215011.0
2020-07-31 09:30:00,162.13,165.49,161.0,164.37,263854.0,136.0927,138.9131,135.1442,137.973,263854.0
2020-07-31 10:00:00,164.75,164.75,159.69,161.36,262598.0,138.2919,138.2919,134.0445,135.4463,262598.0
2020-07-31 10:30:00,161.37,161.99,159.34,159.81,375323.0,135.4547,135.9752,133.7508,134.1453,375323.0
2020-07-31 11:00:00,159.81,160.28,159.7,160.13,222730.0,134.1453,134.5398,134.0529,134.4139,222730.0
2020-07-31 11:30:00,160.12,160.98,160.09,160.82,191815.0,134.4055,135.1274,134.3803,134.9931,191815.0
2020-07-31 12:00:00,160.87,161.05,160.37,160.65,172857.0,135.035,135.1861,134.6153,134.8504,172857.0
2020-07-31 12:30:00,160.65,160.84,160.29,160.81,169473.0,134.8504,135.0099,134.5482,134.9847,169473.0
2020-07-31 13:00:00,160.84,160.91,159.37,159.37,139919.0,135.0099,135.0686,133.7759,133.7759,139919.0
2020-07-31 13:30:00,159.33,159.87,158.89,159.14,126539.0,133.7424,134.1956,133.373,133.5829,126539.0
2020-07-31 14:00:00,159.15,160.08,159.03,159.99,155339.0,133.5913,134.3719,133.4905,134.2964,155339.0
2020-07-31 14:30:00,159.99,160.04,158.7,158.71,336001.0,134.2964,134.3383,133.2135,133.2219,336001.0
2020-07-31 15:00:00,158.71,159.52,158.65,159.34,139748.0,133.2219,133.9018,133.1716,133.7508,139748.0
2020-07-31 15:30:00,159.33,160.58,159.28,160.49,459388.0,133.7424,134.7916,133.7004,134.7161,459388.0
2020-08-03 09:30:00,159.85,161.57,159.83,160.92,68459.0,134.1788,135.6226,134.1621,135.077,68459.0
2020-08-03 10:00:00,160.95,161.29,160.61,160.86,165883.0,135.1022,135.3876,134.8168,135.0266,165883.0
2020-08-03 10:30:00,160.9,161.09,159.55,160.04,51846.0,135.0602,135.2197,133.927,134.3383,51846.0
2020-08-03 11:00:00,160.1,160.55,160.0,160.13,50194.0,134.3887,134.7664,134.3048,134.4139,50194.0
2020-08-03 11:30:00,160.12,160.55,159.98,160.37,32454.0,134.4055,134.7664,134.288,134.6153,32454.0
2020-08-03 12:00:00,160.39,160.54,160.19,160.41,58386.0,134.6321,134.758,134.4642,134.6489,58386.0
2020-08-03 12:30:00,160.42,160.55,160.14,160.39,35782.0,134.6573,134.7664,134.4223,134.6321,35782.0
2020-08-03 13:00:00,160.47,160.51,159.99,160.13,42509.0,134.6993,134.7329,134.2964,134.4139,42509.0
2020-08-03 13:30:00,160.15,160.28,159.95,159.96,47914.0,134.4307,134.5398,134.2628,134.2712,47914.0
2020-08-03 14:00:00,159.99,160.27,159.95,160.21,44212.0,134.2964,134.5314,134.2628,134.481,44212.0
2020-08-03 14:30:00,160.24,160.67,160.12,160.56,82879.0,134.5062,134.8672,134.4055,134.7748,82879.0
2020-08-03 15:00:00,160.54,160.88,160.52,160.68,49138.0,134.758,135.0434,134.7412,134.8756,49138.0
2020-08-03 15:30:00,160.72,160.87,160.42,160.65,191736.0,134.9091,135.035,134.6573,134.8504,191736.0
2020-08-04 09:30:00,159.53,160.58,159.02,160.25,61989.0,133.9102,134.7916,133.4821,134.5146,61989.0
2020-08-04 10:00:00,160.16,160.52,160.01,160.39,59521.0,134.4391,134.7412,134.3132,134.6321,59521.0
2020-08-04 10:30:00,160.43,160.99,160.3,160.85,52134.0,134.6657,135.1358,134.5566,135.0183,52134.0
2020-08-04 11:00:00,160.8,160.97,160.64,160.78,162600.0,134.9763,135.119,134.842,134.9595,162600.0
2020-08-04 11:30:00,160.8,161.0,160.09,160.68,60135.0,134.9763,135.1442,134.3803,134.8756,60135.0
2020-08-04 12:00:00,160.7,160.9,160.41,160.56,69055.0,134.8923,135.0602,134.6489,134.7748,69055.0
2020-08-04 12:30:00,160.49,160.49,160.15,160.24,24261.0,134.7161,134.7161,134.4307,134.5062,24261.0
2020-08-04 13:00:00,160.25,160.86,160.21,160.59,44707.0,134.5146,135.0266,134.481,134.8,44707.0
2020-08-04 13:30:00,160.63,160.87,160.46,160.65,23095.0,134.8336,135.035,134.6909,134.8504,23095.0
2020-08-04 14:00:00,160.68,160.86,160.58,160.69,44138.0,134.8756,135.0266,134.7916,134.8839,44138.0
2020-08-04 14:30:00,160.67,160.84,160.2,160.8,97248.0,134.8672,135.0099,134.4726,134.9763,97248.0
2020-08-04 15:00:00,160.8,161.0,160.59,160.79,83605.0,134.9763,135.1442,134.8,134.9679,83605.0
2020-08-04 15:30:00,160.82,161.49,160.72,161.04,251908.0,134.9931,135.5555,134.9091,135.1777,251908.0
2020-08-05 09:30:00,161.43,161.5,160.47,160.98,22366.0,135.5051,135.5639,134.6993,135.1274,22366.0
2020-08-05 10:00:00,160.85,161.05,159.93,160.18,29808.0,135.0183,135.1861,134.246,134.4559,29808.0
2020-08-05 10:30:00,160.19,160.24,159.67,159.69,28045.0,134.4642,134.5062,134.0278,134.0445,28045.0
2020-08-05 11:00:00,159.72,159.8,158.71,158.83,27865.0,134.0697,134.1369,133.2219,133.3227,27865.0
2020-08-05 11:30:00,158.89,159.32,158.77,158.95,29610.0,133.373,133.734,133.2723,133.4234,29610.0
2020-08-05 12:00:00,158.97,159.82,158.96,159.76,25294.0,133.4402,134.1537,133.4318,134.1033,25294.0
2020-08-05 12:30:00,159.81,160.02,159.67,159.77,23091.0,134.1453,134.3215,134.0278,134.1117,23091.0
2020-08-05 13:00:00,159.82,159.99,159.58,159.64,13711.0,134.1537,134.2964,133.9522,134.0026,13711.0
2020-08-05 13:30:00,159.62,159.71,159.35,159.47,20311.0,133.9858,134.0613,133.7591,133.8599,20311.0
2020-08-05 14:00:00,159.47,159.57,159.4,159.42,29695.0,133.8599,133.9438,133.8011,133.8179,29695.0
2020-08-05 14:30:00,159.43,160.04,159.25,159.97,50626.0,133.8263,134.3383,133.6752,134.2796,50626.0
2020-08-05 15:00:00,159.96,160.18,159.38,159.47,62268.0,134.2712,134.4559,133.7843,133.8599,62268.0
2020-08-05 15:30:00,159.48,159.78,158.94,159.6,137626.0,133.8683,134.1201,133.415,133.969,137626.0
2020-08-06 09:30:00,158.99,160.0,158.9,159.26,24084.0,133.457,134.3048,133.3814,133.6836,24084.0
2020-08-06 10:00:00,159.26,159.53,158.91,159.19,14730.0,133.6836,133.9102,133.3898,133.6248,14730.0
2020-08-06 10:30:00,159.12,159.36,158.66,158.74,23232.0,133.5661,133.7675,133.18,133.2471,23232.0
2020-08-06 11:00:00,158.73,159.1,158.17,158.3,26569.0,133.2387,133.5493,132.7686,132.8778,26569.0
2020-08-06 11:30:00,158.29,158.29,157.77,157.79,41558.0,132.8694,132.8694,132.4329,132.4497,41558.0
2020-08-06 12:00:00,157.85,158.24,157.82,158.21,46947.0,132.5,132.8274,132.4749,132.8022,46947.0
2020-08-06 12:30:00,158.19,158.35,158.02,158.18,22727.0,132.7854,132.9197,132.6427,132.777,22727.0
2020-08-06 13:00:00,158.13,158.13,157.91,157.96,39220.0,132.7351,132.7351,132.5504,132.5924,39220.0
2020-08-06 13:30:00,157.98,158.0,157.59,157.83,23408.0,132.6092,132.6259,132.2818,132.4833,23408.0
2020-08-06 14:00:00,157.83,158.02,157.77,157.96,31094.0,132.4833,132.6427,132.4329,132.5924,31094.0
2020-08-06 14:30:00,157.95,157.99,157.68,157.88,29925.0,132.584,132.6176,132.3573,132.5252,29925.0
2020-08-06 15:00:00,157.88,158.02,157.73,157.79,39891.0,132.5252,132.6427,132.3993,132.4497,39891.0
2020-08-06 15:30:00,157.8,157.88,156.84,156.98,128850.0,132.4581,132.5252,131.6522,131.7698,128850.0
2020-08-07 09:30:00,156.55,158.15,156.22,157.98,39435.0,131.4088,132.7519,131.1318,132.6092,39435.0
2020-08-07 10:00:00,157.82,158.15,157.17,157.63,22933.0,132.4749,132.7519,131.9292,132.3154,22933.0
2020-08-07 10:30:00,157.63,157.73,156.96,156.98,37039.0,132.3154,132.3993,131.753,131.7698,37039.0
2020-08-07 11:00:00,157.04,158.17,156.91,158.12,61825.0,131.8201,132.7686,131.711,132.7267,61825.0
2020-08-07 11:30:00,158.14,158.91,158.14,158.76,23016.0,132.7435,133.3898,132.7435,133.2639,23016.0
2020-08-07 12:00:00,158.76,159.05,158.69,158.94,24291.0,133.2639,133.5073,133.2051,133.415,24291.0
2020-08-07 12:30:00,159.0,159.05,158.64,158.64,16379.0,133.4654,133.5073,133.1632,133.1632,16379.0
2020-08-07 13:00:00,158.55,158.69,158.33,158.44,17974.0,133.0876,133.2051,132.903,132.9953,17974.0
2020-08-07 13:30:00,158.44,158.87,158.2,158.2,18189.0,132.9953,133.3562,132.7938,132.7938,18189.0
2020-08-07 14:00:00,158.25,158.52,158.03,158.15,24246.0,132.8358,133.0624,132.6511,132.7519,24246.0
2020-08-07 14:30:00,158.17,158.69,158.12,158.56,28411.0,132.7686,133.2051,132.7267,133.096,28411.0
2020-08-07 15:00:00,158.56,158.66,158.36,158.47,21362.0,133.096,133.18,132.9281,133.0205,21362.0
2020-08-07 15:30:00,158.47,158.85,158.31,158.62,106722.0,133.0205,133.3394,132.8862,133.1464,106722.0
2020-08-10 09:30:00,158.59,159.11,157.35,158.07,55541.0,133.1212,133.5577,132.0803,132.6847,55541.0
2020-08-10 10:00:00,158.0,158.11,157.41,157.98,65670.0,132.6259,132.7183,132.1307,132.6092,65670.0
2020-08-10 10:30:00,157.94,157.94,157.22,157.3,45875.0,132.5756,132.5756,131.9712,132.0384,45875.0
2020-08-10 11:00:00,157.24,157.42,156.68,156.68,38145.0,131.988,132.1391,131.5179,131.5179,38145.0
2020-08-10 11:30:00,156.63,157.04,156.09,156.68,84066.0,131.476,131.8201,131.0227,131.5179,84066.0
2020-08-10 12:00:00,156.64,156.82,155.57,155.8,26842.0,131.4844,131.6355,130.5862,130.7793,26842.0
2020-08-10 12:30:00,155.83,156.77,155.83,156.56,26457.0,130.8044,131.5935,130.8044,131.4172,26457.0
2020-08-10 13:00:00,156.55,157.78,156.39,157.25,112200.0,131.4088,132.4413,131.2745,131.9964,112200.0
2020-08-10 13:30:00,157.33,158.01,157.25,157.52,31131.0,132.0635,132.6343,131.9964,132.223,31131.0
2020-08-10 14:00:00,157.52,158.16,157.51,158.15,159860.0,132.223,132.7603,132.2146,132.7519,159860.0
2020-08-10 14:30:00,158.15,158.25,157.36,158.08,54921.0,132.7519,132.8358,132.0887,132.6931,54921.0
2020-08-10 15:00:00,158.05,158.45,157.98,158.25,38392.0,132.6679,133.0037,132.6092,132.8358,38392.0
2020-08-10 15:30:00,158.25,158.48,157.97,158.31,89351.0,132.8358,133.0289,132.6008,132.8862,89351.0
2020-08-11 09:30:00,158.54,158.54,154.68,154.8,36880.0,133.0792,133.0792,129.8391,129.9399,36880.0
2020-08-11 10:00:00,154.67,155.02,153.64,154.07,40279.0,129.8307,130.1245,128.9661,129.3271,40279.0
2020-08-11 10:30:00,154.18,154.29,152.8,153.23,31394.0,129.4194,129.5118,128.261,128.622,31394.0
2020-08-11 11:00:00,153.24,153.83,153.06,153.7,30927.0,128.6304,129.1256,128.4793,129.0165,30927.0
2020-08-11 11:30:00,153.75,153.94,153.51,153.75,40147.0,129.0585,129.218,128.857,129.0585,40147.0
2020-08-11 12:00:00,153.87,154.54,153.71,154.11,76059.0,129.1592,129.7216,129.0249,129.3607,76059.0
2020-08-11 12:30:00,154.11,154.87,154.03,154.15,69421.0,129.3607,129.9986,129.2935,129.3942,69421.0
2020-08-11 13:00:00,154.1,154.34,153.93,154.07,50113.0,129.3523,129.5537,129.2096,129.3271,50113.0
2020-08-11 13:30:00,154.04,154.49,153.79,153.83,57174.0,129.3019,129.6796,129.0921,129.1256,57174.0
2020-08-11 14:00:00,153.85,154.21,153.23,153.26,58990.0,129.1424,129.4446,128.622,128.6472,58990.0
2020-08-11 14:30:00,153.28,153.46,152.68,153.03,46498.0,128.664,128.8151,128.1603,128.4541,46498.0
2020-08-11 15:00:00,153.01,153.35,152.53,152.88,55620.0,128.4373,128.7227,128.0344,128.3282,55620.0
2020-08-11 15:30:00,152.76,152.98,151.45,151.66,215245.0,128.2275,128.4121,127.1278,127.3041,215245.0
2020-08-12 09:30:00,151.92,153.71,151.5,153.45,59679.0,127.5224,129.0249,127.1698,128.8067,59679.0
2020-08-12 10:00:00,153.47,153.88,153.11,153.34,58698.0,128.8234,129.1676,128.5213,128.7143,58698.0
2020-08-12 10:30:00,153.35,153.72,153.07,153.15,94258.0,128.7227,129.0333,128.4877,128.5548,94258.0
2020-08-12 11:00:00,153.27,153.86,153.2,153.5,32639.0,128.6556,129.1508,128.5968,128.8486,32639.0
2020-08-12 11:30:00,153.51,154.34,153.48,154.33,13434.0,128.857,129.5537,128.8318,129.5453,13434.0
2020-08-12 12:00:00,154.39,154.51,154.24,154.3,12891.0,129.5957,129.6964,129.4698,129.5202,12891.0
2020-08-12 12:30:00,154.26,154.51,154.11,154.49,12178.0,129.4866,129.6964,129.3607,129.6796,12178.0
2020-08-12 13:00:00,154.55,154.74,154.16,154.18,18294.0,129.73,129.8895,129.4026,129.4194,18294.0
2020-08-12 13:30:00,154.26,154.87,154.26,154.78,43177.0,129.4866,129.9986,129.4866,129.9231,43177.0
2020-08-12 14:00:00,154.77,154.77,154.09,154.44,18878.0,129.9147,129.9147,129.3439,129.6377,18878.0
2020-08-12 14:30:00,154.43,154.6,154.26,154.39,42958.0,129.6293,129.772,129.4866,129.5957,42958.0
2020-08-12 15:00:00,154.36,154.62,154.16,154.49,25803.0,129.5705,129.7888,129.4026,129.6796,25803.0
2020-08-12 15:30:00,154.51,154.54,154.08,154.44,102619.0,129.6964,129.7216,129.3355,129.6377,102619.0
2020-08-13 09:30:00,154.09,154.98,153.71,154.97,34542.0,129.3439,130.0909,129.0249,130.0826,34542.0
2020-08-13 10:00:00,154.99,155.1,154.05,154.46,58479.0,130.0993,130.1917,129.3103,129.6545,58479.0
2020-08-13 10:30:00,154.35,154.73,153.55,153.77,28239.0,129.5621,129.8811,128.8906,129.0753,28239.0
2020-08-13 11:00:00,153.74,154.25,153.5,153.92,41356.0,129.0501,129.4782,128.8486,129.2012,41356.0
2020-08-13 11:30:00,153.87,153.93,153.2,153.39,18349.0,129.1592,129.2096,128.5968,128.7563,18349.0
2020-08-13 12:00:00,153.38,153.45,152.69,152.73,19297.0,128.7479,128.8067,128.1687,128.2023,19297.0
2020-08-13 12:30:00,152.75,153.41,152.7,153.34,17586.0,128.2191,128.7731,128.1771,128.7143,17586.0
2020-08-13 13:00:00,153.37,153.83,153.17,153.4,34011.0,128.7395,129.1256,128.5716,128.7647,34011.0
2020-08-13 13:30:00,153.4,153.66,153.2,153.3,27024.0,128.7647,128.9829,128.5968,128.6807,27024.0
2020-08-13 14:00:00,153.27,153.27,152.37,152.72,28205.0,128.6556,128.6556,127.9001,128.1939,28205.0
2020-08-13 14:30:00,152.68,152.89,152.18,152.42,48227.0,128.1603,128.3366,127.7406,127.9421,48227.0
2020-08-13 15:00:00,152.49,152.8,152.04,152.68,37858.0,128.0008,128.261,127.6231,128.1603,37858.0
2020-08-13 15:30:00,152.65,152.72,152.04,152.15,114993.0,128.1351,128.1939,127.6231,127.7154,114993.0
2020-08-14 09:30:00,152.37,155.14,152.27,154.97,127606.0,127.9001,130.2253,127.8162,130.0826,127606.0
2020-08-14 10:00:00,154.78,155.13,154.29,154.45,32823.0,129.9231,130.2169,129.5118,129.6461,32823.0
2020-08-14 10:30:00,154.5,155.04,154.3,154.75,27479.0,129.688,130.1413,129.5202,129.8979,27479.0
2020-08-14 11:00:00,154.69,155.11,154.56,154.64,21930.0,129.8475,130.2001,129.7384,129.8055,21930.0
2020-08-14 11:30:00,154.55,154.87,154.17,154.31,22142.0,129.73,129.9986,129.411,129.5285,22142.0
2020-08-14 12:00:00,154.34,154.39,153.93,153.93,19866.0,129.5537,129.5957,129.2096,129.2096,19866.0
2020-08-14 12:30:00,153.82,154.48,153.82,154.15,48485.0,129.1172,129.6712,129.1172,129.3942,48485.0
2020-08-14 13:00:00,154.16,154.3,153.72,154.25,27143.0,129.4026,129.5202,129.0333,129.4782,27143.0
2020-08-14 13:30:00,154.29,154.43,154.22,154.3,19122.0,129.5118,129.6293,129.453,129.5202,19122.0
2020-08-14 14:00:00,154.28,154.28,153.96,154.05,19985.0,129.5034,129.5034,129.2348,129.3103,19985.0
2020-08-14 14:30:00,154.07,154.11,153.69,153.75,28028.0,129.3271,129.3607,129.0081,129.0585,28028.0
2020-08-14 15:00:00,153.83,153.84,153.19,153.41,55085.0,129.1256,129.134,128.5884,128.7731,55085.0
2020-08-14 15:30:00,153.4,153.68,152.99,153.31,144094.0,128.7647,128.9997,128.4205,128.6891,144094.0
2020-08-17 09:30:00,153.34,155.43,153.3,155.43,58407.0,128.7143,130.4687,128.6807,130.4687,58407.0
2020-08-17 10:00:00,155.46,155.78,155.11,155.52,33098.0,130.4939,130.7625,130.2001,130.5442,33098.0
2020-08-17 10:30:00,155.59,155.87,155.03,155.77,62674.0,130.603,130.838,130.1329,130.7541,62674.0
2020-08-17 11:00:00,155.81,156.38,155.49,155.68,56275.0,130.7877,131.2661,130.519,130.6785,56275.0
2020-08-17 11:30:00,155.72,156.1,155.53,156.06,19671.0,130.7121,131.0311,130.5526,130.9975,19671.0
2020-08-17 12:00:00,156.1,156.26,155.78,155.95,22357.0,131.0311,131.1654,130.7625,130.9052,22357.0
2020-08-17 12:30:00,155.97,156.75,155.71,156.43,38548.0,130.922,131.5767,130.7037,131.3081,38548.0
2020-08-17 13:00:00,156.44,156.49,156.03,156.25,16667.0,131.3165,131.3584,130.9723,131.157,16667.0
2020-08-17 13:30:00,156.25,157.0,156.25,156.75,24471.0,131.157,131.7865,131.157,131.5767,24471.0
2020-08-17 14:00:00,156.81,156.84,155.82,156.42,27496.0,131.6271,131.6522,130.796,131.2997,27496.0
2020-08-17 14:30:00,156.44,156.55,155.94,155.97,35550.0,131.3165,131.4088,130.8968,130.922,35550.0
2020-08-17 15:00:00,155.94,156.39,155.81,155.95,29752.0,130.8968,131.2745,130.7877,130.9052,29752.0
2020-08-17 15:30:00,155.96,156.84,155.94,156.53,111552.0,130.9136,131.6522,130.8968,131.392,111552.0
2020-08-18 09:30:00,156.55,157.2,155.23,155.8,37309.0,131.4088,131.9544,130.3008,130.7793,37309.0
2020-08-18 10:00:00,155.8,155.8,154.81,155.3,37494.0,130.7793,130.7793,129.9482,130.3596,37494.0
2020-08-18 10:30:00,155.29,155.93,155.16,155.69,26044.0,130.3512,130.8884,130.242,130.6869,26044.0
2020-08-18 11:00:00,155.71,155.71,155.0,155.49,23726.0,130.7037,130.7037,130.1077,130.519,23726.0
2020-08-18 11:30:00,155.45,155.55,155.33,155.45,17606.0,130.4855,130.5694,130.3847,130.4855,17606.0
2020-08-18 12:00:00,155.47,156.02,155.26,155.97,19172.0,130.5023,130.9639,130.326,130.922,19172.0
2020-08-18 12:30:00,156.01,156.91,156.01,156.55,25694.0,130.9555,131.711,130.9555,131.4088,25694.0
2020-08-18 13:00:00,156.58,156.79,156.48,156.76,13514.0,131.434,131.6103,131.3501,131.5851,13514.0
2020-08-18 13:30:00,156.76,156.96,156.71,156.8,13638.0,131.5851,131.753,131.5431,131.6187,13638.0
2020-08-18 14:00:00,156.78,156.89,156.47,156.51,13139.0,131.6019,131.6942,131.3417,131.3752,13139.0
2020-08-18 14:30:00,156.52,156.88,156.48,156.78,46584.0,131.3836,131.6858,131.3501,131.6019,46584.0
2020-08-18 15:00:00,156.74,156.8,156.5,156.68,43996.0,131.5683,131.6187,131.3668,131.5179,43996.0
2020-08-18 15:30:00,156.64,157.06,156.28,156.51,101964.0,131.4844,131.8369,131.1822,131.3752,101964.0
2020-08-19 09:30:00,157.2,157.33,153.84,153.96,94296.0,131.9544,132.0635,129.134,129.2348,94296.0
2020-08-19 10:00:00,154.09,154.82,153.42,153.57,27707.0,129.3439,129.9566,128.7815,128.9074,27707.0
2020-08-19 10:30:00,153.42,153.42,152.36,152.52,31614.0,128.7815,128.7815,127.8917,128.026,31614.0
2020-08-19 11:00:00,152.56,153.28,152.35,153.0,17816.0,128.0596,128.664,127.8833,128.4289,17816.0
2020-08-19 11:30:00,153.03,153.17,152.9,153.14,18956.0,128.4541,128.5716,128.345,128.5464,18956.0
2020-08-19 12:00:00,153.21,153.21,152.14,152.51,33671.0,128.6052,128.6052,127.707,128.0176,33671.0
2020-08-19 12:30:00,152.52,152.72,152.32,152.42,33047.0,128.026,128.1939,127.8581,127.9421,33047.0
2020-08-19 13:00:00,152.43,152.73,152.33,152.72,21446.0,127.9505,128.2023,127.8665,128.1939,21446.0
2020-08-19 13:30:00,152.72,152.73,152.18,152.32,27702.0,128.1939,128.2023,127.7406,127.8581,27702.0
2020-08-19 14:00:00,152.3,152.41,151.88,151.94,47608.0,127.8413,127.9337,127.4888,127.5392,47608.0
2020-08-19 14:30:00,151.96,152.28,151.8,152.05,43074.0,127.5559,127.8246,127.4216,127.6315,43074.0
2020-08-19 15:00:00,152.07,152.29,151.67,151.82,62548.0,127.6483,127.8329,127.3125,127.4384,62548.0
2020-08-19 15:30:00,151.83,152.2,151.41,151.98,233791.0,127.4468,127.7574,127.0943,127.5727,233791.0
2020-08-20 09:30:00,151.48,154.03,151.12,153.9,59928.0,127.153,129.2935,126.8508,129.1844,59928.0
2020-08-20 10:00:00,153.92,154.43,153.21,153.96,28706.0,129.2012,129.6293,128.6052,129.2348,28706.0
2020-08-20 10:30:00,154.12,154.89,153.97,154.87,24612.0,129.3691,130.0154,129.2431,129.9986,24612.0
2020-08-20 11:00:00,154.85,155.81,154.72,155.59,36291.0,129.9818,130.7877,129.8727,130.603,36291.0
2020-08-20 11:30:00,155.59,155.88,155.47,155.67,34696.0,130.603,130.8464,130.5023,130.6701,34696.0
2020-08-20 12:00:00,155.69,156.04,155.56,155.76,70191.0,130.6869,130.9807,130.5778,130.7457,70191.0
2020-08-20 12:30:00,155.78,155.91,154.82,154.93,35436.0,130.7625,130.8716,129.9566,130.049,35436.0
2020-08-20 13:00:00,154.91,155.38,154.73,155.19,22299.0,130.0322,130.4267,129.8811,130.2672,22299.0
2020-08-20 13:30:00,155.24,155.31,154.9,155.22,30304.0,130.3092,130.368,130.0238,130.2924,30304.0
2020-08-20 14:00:00,155.25,155.39,155.02,155.31,25125.0,130.3176,130.4351,130.1245,130.368,25125.0
2020-08-20 14:30:00,155.35,155.53,155.25,155.53,21926.0,130.4015,130.5526,130.3176,130.5526,21926.0
2020-08-20 15:00:00,155.51,155.54,155.0,155.22,33377.0,130.5358,130.561,130.1077,130.2924,33377.0
2020-08-20 15:30:00,155.19,155.49,154.93,155.2,96423.0,130.2672,130.519,130.049,130.2756,96423.0
2020-08-21 09:30:00,155.76,155.76,153.68,154.01,92629.0,130.7457,130.7457,128.9997,129.2767,92629.0
2020-08-21 10:00:00,154.05,154.11,153.02,153.73,19944.0,129.3103,129.3607,128.4457,129.0417,19944.0
2020-08-21 10:30:00,153.79,153.85,153.23,153.28,23154.0,129.0921,129.1424,128.622,128.664,23154.0
2020-08-21 11:00:00,153.32,153.32,152.78,153.2,23271.0,128.6975,128.6975,128.2443,128.5968,23271.0
2020-08-21 11:30:00,153.22,153.49,152.93,153.31,18262.0,128.6136,128.8402,128.3702,128.6891,18262.0
2020-08-21 12:00:00,153.33,153.57,153.33,153.48,15610.0,128.7059,128.9074,128.7059,128.8318,15610.0
2020-08-21 12:30:00,153.48,153.58,153.36,153.42,11438.0,128.8318,128.9158,128.7311,128.7815,11438.0
2020-08-21 13:00:00,153.43,153.82,153.41,153.75,11329.0,128.7899,129.1172,128.7731,129.0585,11329.0
2020-08-21 13:30:00,153.74,153.84,153.58,153.68,15881.0,129.0501,129.134,128.9158,128.9997,15881.0
2020-08-21 14:00:00,153.66,153.84,153.57,153.67,15041.0,128.9829,129.134,128.9074,128.9913,15041.0
2020-08-21 14:30:00,153.7,153.95,153.65,153.71,18366.0,129.0165,129.2264,128.9745,129.0249,18366.0
2020-08-21 15:00:00,153.72,154.02,153.69,153.94,20772.0,129.0333,129.2851,129.0081,129.218,20772.0
2020-08-21 15:30:00,153.9,154.57,153.85,154.56,99287.0,129.1844,129.7468,129.1424,129.7384,99287.0
2020-08-24 09:30:00,154.25,154.74,152.58,152.91,38973.0,129.4782,129.8895,128.0764,128.3534,38973.0
2020-08-24 10:00:00,153.02,153.02,150.91,151.27,42690.0,128.4457,128.4457,126.6746,126.9768,42690.0
2020-08-24 10:30:00,151.17,151.32,150.48,150.72,28396.0,126.8928,127.0187,126.3136,126.5151,28396.0
2020-08-24 11:00:00,150.75,151.08,150.3,150.33,29162.0,126.5403,126.8173,126.1625,126.1877,29162.0
2020-08-24 11:30:00,150.35,150.86,150.35,150.71,39460.0,126.2045,126.6326,126.2045,126.5067,39460.0
2020-08-24 12:00:00,150.82,151.41,150.82,151.24,35081.0,126.599,127.0943,126.599,126.9516,35081.0
2020-08-24 12:30:00,151.24,151.88,151.08,151.66,29344.0,126.9516,127.4888,126.8173,127.3041,29344.0
2020-08-24 13:00:00,151.65,152.11,151.64,151.94,18164.0,127.2957,127.6819,127.2873,127.5392,18164.0
2020-08-24 13:30:00,151.9,152.53,151.85,152.33,22553.0,127.5056,128.0344,127.4636,127.8665,22553.0
2020-08-24 14:00:00,152.35,152.5,152.18,152.2,21870.0,127.8833,128.0092,127.7406,127.7574,21870.0
2020-08-24 14:30:00,152.23,152.63,152.23,152.56,36266.0,127.7826,128.1183,127.7826,128.0596,36266.0
2020-08-24 15:00:00,152.55,152.57,152.09,152.24,39753.0,128.0512,128.068,127.6651,127.791,39753.0
2020-08-24 15:30:00,152.24,152.91,152.23,152.87,89215.0,127.791,128.3534,127.7826,128.3198,89215.0
2020-08-25 09:30:00,153.93,154.69,152.79,152.79,76868.0,129.2096,129.8475,128.2527,128.2527,76868.0
2020-08-25 10:00:00,152.8,153.92,152.67,153.5,30737.0,128.261,129.2012,128.1519,128.8486,30737.0
2020-08-25 10:30:00,153.53,154.06,153.48,154.06,31544.0,128.8738,129.3187,128.8318,129.3187,31544.0
2020-08-25 11:00:00,154.05,154.98,154.01,154.73,34222.0,129.3103,130.0909,129.2767,129.8811,34222.0
2020-08-25 11:30:00,154.76,155.15,154.69,155.06,25652.0,129.9063,130.2336,129.8475,130.1581,25652.0
2020-08-25 12:00:00,155.08,155.75,155.04,155.55,25418.0,130.1749,130.7373,130.1413,130.5694,25418.0
2020-08-25 12:30:00,155.57,155.81,154.88,155.02,43206.0,130.5862,130.7877,130.007,130.1245,43206.0
2020-08-25 13:00:00,155.02,155.1,153.89,154.0,55391.0,130.1245,130.1917,129.176,129.2683,55391.0
2020-08-25 13:30:00,154.01,154.07,153.59,153.88,29494.0,129.2767,129.3271,128.9242,129.1676,29494.0
2020-08-25 14:00:00,153.86,154.06,153.57,153.89,66286.0,129.1508,129.3187,128.9074,129.176,66286.0
2020-08-25 14:30:00,153.89,154.03,153.75,153.98,40900.0,129.176,129.2935,129.0585,129.2515,40900.0
2020-08-25 15:00:00,153.97,154.09,153.65,153.98,64303.0,129.2431,129.3439,128.9745,129.2515,64303.0
2020-08-25 15:30:00,153.96,154.78,153.94,154.72,142407.0,129.2348,129.9231,129.218,129.8727,142407.0
2020-08-26 09:30:00,153.76,154.09,152.51,153.31,48127.0,129.0669,129.3439,128.0176,128.6891,48127.0
2020-08-26 10:00:00,153.3,153.96,152.34,153.65,25423.0,128.6807,129.2348,127.8749,128.9745,25423.0
2020-08-26 10:30:00,153.68,153.96,153.27,153.39,21890.0,128.9997,129.2348,128.6556,128.7563,21890.0
2020-08-26 11:00:00,153.34,153.88,152.95,153.34,21488.0,128.7143,129.1676,128.387,128.7143,21488.0
2020-08-26 11:30:00,153.41,153.68,153.15,153.2,17522.0,128.7731,128.9997,128.5548,128.5968,17522.0
2020-08-26 12:00:00,153.2,153.4,152.55,152.81,27095.0,128.5968,128.7647,128.0512,128.2694,27095.0
2020-08-26 12:30:00,152.81,152.94,152.44,152.54,37764.0,128.2694,128.3786,127.9589,128.0428,37764.0
2020-08-26 13:00:00,152.56,152.87,152.52,152.56,25503.0,128.0596,128.3198,128.026,128.0596,25503.0
2020-08-26 13:30:00,152.56,152.88,152.56,152.59,18561.0,128.0596,128.3282,128.0596,128.0848,18561.0
2020-08-26 14:00:00,152.61,153.2,152.61,153.09,19312.0,128.1016,128.5968,128.1016,128.5045,19312.0
2020-08-26 14:30:00,153.1,153.11,152.61,152.73,37014.0,128.5129,128.5213,128.1016,128.2023,37014.0
2020-08-26 15:00:00,152.75,153.4,152.65,153.35,25838.0,128.2191,128.7647,128.1351,128.7227,25838.0
2020-08-26 15:30:00,153.34,153.99,153.31,153.95,90604.0,128.7143,129.2599,128.6891,129.2264,90604.0
2020-08-27 09:30:00,154.67,155.32,154.25,154.73,32163.0,129.8307,130.3763,129.4782,129.8811,32163.0
2020-08-27 10:00:00,154.92,155.05,154.16,155.04,22437.0,130.0406,130.1497,129.4026,130.1413,22437.0
2020-08-27 10:30:00,155.11,155.41,155.04,155.38,14758.0,130.2001,130.4519,130.1413,130.4267,14758.0
2020-08-27 11:00:00,155.3,155.58,154.63,154.76,22126.0,130.3596,130.5946,129.7972,129.9063,22126.0
2020-08-27 11:30:00,154.68,154.89,154.44,154.8,23740.0,129.8391,130.0154,129.6377,129.9399,23740.0
2020-08-27 12:00:00,154.77,154.77,154.26,154.41,22470.0,129.9147,129.9147,129.4866,129.6125,22470.0
2020-08-27 12:30:00,154.43,154.58,153.78,153.97,22221.0,129.6293,129.7552,129.0837,129.2431,22221.0
2020-08-27 13:00:00,153.99,154.34,153.94,153.99,9411.0,129.2599,129.5537,129.218,129.2599,9411.0
2020-08-27 13:30:00,154.01,154.13,153.7,153.95,35725.0,129.2767,129.3775,129.0165,129.2264,35725.0
2020-08-27 14:00:00,153.95,154.18,153.85,154.06,33309.0,129.2264,129.4194,129.1424,129.3187,33309.0
2020-08-27 14:30:00,154.01,154.17,153.6,153.79,28012.0,129.2767,129.411,128.9326,129.0921,28012.0
2020-08-27 15:00:00,153.76,154.1,153.74,153.86,40344.0,129.0669,129.3523,129.0501,129.1508,40344.0
2020-08-27 15:30:00,153.87,153.99,153.45,153.7,194804.0,129.1592,129.2599,128.8067,129.0165,194804.0
2020-08-28 09:30:00,153.95,154.24,152.39,152.94,51498.0,129.2264,129.4698,127.9169,128.3786,51498.0
2020-08-28 10:00:00,152.98,153.09,152.11,152.59,48354.0,128.4121,128.5045,127.6819,128.0848,48354.0
2020-08-28 10:30:00,152.62,152.82,152.49,152.67,27739.0,128.11,128.2778,128.0008,128.1519,27739.0
2020-08-28 11:00:00,152.69,152.77,152.13,152.15,59415.0,128.1687,128.2359,127.6986,127.7154,59415.0
2020-08-28 11:30:00,152.12,152.15,151.66,151.7,55751.0,127.6902,127.7154,127.3041,127.3377,55751.0
2020-08-28 12:00:00,151.69,152.22,151.62,152.15,66080.0,127.3293,127.7742,127.2705,127.7154,66080.0
2020-08-28 12:30:00,152.18,153.16,152.15,152.98,25061.0,127.7406,128.5632,127.7154,128.4121,25061.0
2020-08-28 13:00:00,152.95,153.43,152.95,153.36,17983.0,128.387,128.7899,128.387,128.7311,17983.0
2020-08-28 13:30:00,153.34,153.96,153.33,153.56,27001.0,128.7143,129.2348,128.7059,128.899,27001.0
2020-08-28 14:00:00,153.58,153.76,153.3,153.43,24595.0,128.9158,129.0669,128.6807,128.7899,24595.0
2020-08-28 14:30:00,153.42,153.65,153.24,153.52,39748.0,128.7815,128.9745,128.6304,128.8654,39748.0
2020-08-28 15:00:00,153.52,153.8,153.0,153.59,72299.0,128.8654,129.1004,128.4289,128.9242,72299.0
2020-08-28 15:30:00,153.57,154.35,153.54,154.28,115543.0,128.9074,129.5621,128.8822,129.5034,115543.0
2020-08-31 09:30:00,154.91,156.34,154.47,156.0,53801.0,130.0322,131.2325,129.6629,130.9471,53801.0
2020-08-31 10:00:00,156.14,156.57,155.73,155.75,32943.0,131.0647,131.4256,130.7205,130.7373,32943.0
2020-08-31 10:30:00,155.79,156.51,155.79,156.45,40713.0,130.7709,131.3752,130.7709,131.3249,40713.0
2020-08-31 11:00:00,156.51,156.86,156.09,156.45,82350.0,131.3752,131.669,131.0227,131.3249,82350.0
2020-08-31 11:30:00,156.44,156.57,156.12,156.36,15543.0,131.3165,131.4256,131.0479,131.2493,15543.0
2020-08-31 12:00:00,156.45,156.59,155.95,156.0,11724.0,131.3249,131.4424,130.9052,130.9471,11724.0
2020-08-31 12:30:00,155.97,156.03,155.54,156.03,18007.0,130.922,130.9723,130.561,130.9723,18007.0
2020-08-31 13:00:00,156.05,157.0,156.03,156.71,16733.0,130.9891,131.7865,130.9723,131.5431,16733.0
2020-08-31 13:30:00,156.7,156.7,156.08,156.15,17830.0,131.5347,131.5347,131.0143,131.0731,17830.0
2020-08-31 14:00:00,156.2,156.34,155.32,155.33,38544.0,131.115,131.2325,130.3763,130.3847,38544.0
2020-08-31 14:30:00,155.35,155.57,155.05,155.42,27138.0,130.4015,130.5862,130.1497,130.4603,27138.0
2020-08-31 15:00:00,155.41,155.78,155.12,155.78,29083.0,130.4519,130.7625,130.2085,130.7625,29083.0
2020-08-31 15:30:00,155.77,156.22,155.54,155.55,157903.0,130.7541,131.1318,130.561,130.5694,157903.0
2020-09-01 09:30:00,155.11,155.24,152.56,152.62,46884.0,130.2001,130.3092,128.0596,128.11,46884.0
2020-09-01 10:00:00,152.71,152.92,152.1,152.85,31623.0,128.1855,128.3618,127.6735,128.303,31623.0
2020-09-01 10:30:00,152.97,153.83,152.97,153.77,18598.0,128.4037,129.1256,128.4037,129.0753,18598.0
2020-09-01 11:00:00,153.68,153.99,153.31,153.54,19692.0,128.9997,129.2599,128.6891,128.8822,19692.0
2020-09-01 11:30:00,153.59,153.81,153.05,153.53,14470.0,128.9242,129.1088,128.4709,128.8738,14470.0
2020-09-01 12:00:00,153.55,154.1,153.51,154.05,19877.0,128.8906,129.3523,128.857,129.3103,19877.0
2020-09-01 12:30:00,154.05,154.37,153.92,154.33,22374.0,129.3103,129.5789,129.2012,129.5453,22374.0
2020-09-01 13:00:00,154.32,154.38,153.77,153.9,15344.0,129.5369,129.5873,129.0753,129.1844,15344.0
2020-09-01 13:30:00,153.9,154.13,153.71,153.71,16825.0,129.1844,129.3775,129.0249,129.0249,16825.0
2020-09-01 14:00:00,153.75,154.09,153.68,153.93,19535.0,129.0585,129.3439,128.9997,129.2096,19535.0
2020-09-01 14:30:00,153.9,153.96,153.69,153.71,27682.0,129.1844,129.2348,129.0081,129.0249,27682.0
2020-09-01 15:00:00,153.72,153.83,153.0,153.01,33020.0,129.0333,129.1256,128.4289,128.4373,33020.0
2020-09-01 15:30:00,153.04,153.65,152.86,153.52,83878.0,128.4625,128.9745,128.3114,128.8654,83878.0
2020-09-02 09:30:00,152.34,152.5,151.5,152.22,92325.0,127.8749,128.0092,127.1698,127.7742,92325.0
2020-09-02 10:00:00,152.14,152.24,151.48,151.54,44397.0,127.707,127.791,127.153,127.2034,44397.0
2020-09-02 10:30:00,151.54,152.47,151.31,152.24,55600.0,127.2034,127.984,127.0103,127.791,55600.0
2020-09-02 11:00:00,152.3,152.3,151.51,151.56,78361.0,127.8413,127.8413,127.1782,127.2202,78361.0
2020-09-02 11:30:00,151.56,152.84,151.48,152.71,183087.0,127.2202,128.2946,127.153,128.1855,183087.0
2020-09-02 12:00:00,152.71,153.04,152.35,152.86,102966.0,128.1855,128.4625,127.8833,128.3114,102966.0
2020-09-02 12:30:00,152.81,153.58,152.69,153.4,186927.0,128.2694,128.9158,128.1687,128.7647,186927.0
2020-09-02 13:00:00,153.45,153.83,153.29,153.57,96125.0,128.8067,129.1256,128.6724,128.9074,96125.0
2020-09-02 13:30:00,153.57,153.96,153.45,153.5,33588.0,128.9074,129.2348,128.8067,128.8486,33588.0
2020-09-02 14:00:00,153.45,153.88,153.39,153.53,39829.0,128.8067,129.1676,128.7563,128.8738,39829.0
2020-09-02 14:30:00,153.5,154.16,153.37,153.87,67254.0,128.8486,129.4026,128.7395,129.1592,67254.0
2020-09-02 15:00:00,153.91,154.53,153.8,154.44,40970.0,129.1928,129.7132,129.1004,129.6377,40970.0
2020-09-02 15:30:00,154.47,155.24,154.44,155.0,174753.0,129.6629,130.3092,129.6377,130.1077,174753.0
2020-09-03 09:30:00,154.77,155.46,153.13,153.75,92532.0,129.9147,130.4939,128.538,129.0585,92532.0
2020-09-03 10:00:00,153.68,153.79,151.24,151.44,72301.0,128.9997,129.0921,126.9516,127.1195,72301.0
2020-09-03 10:30:00,151.44,151.65,150.54,150.54,49495.0,127.1195,127.2957,126.364,126.364,49495.0
2020-09-03 11:00:00,150.52,150.52,147.72,148.7,71416.0,126.3472,126.3472,123.9969,124.8195,71416.0
2020-09-03 11:30:00,148.63,149.83,148.44,149.49,46289.0,124.7607,125.768,124.6012,125.4826,46289.0
2020-09-03 12:00:00,149.49,149.51,149.09,149.14,18939.0,125.4826,125.4994,125.1469,125.1888,18939.0
2020-09-03 12:30:00,149.09,149.12,147.5,147.73,34920.0,125.1469,125.172,123.8122,124.0053,34920.0
2020-09-03 13:00:00,147.73,148.25,147.34,148.25,38180.0,124.0053,124.4418,123.6779,124.4418,38180.0
2020-09-03 13:30:00,148.13,148.42,147.6,148.22,45647.0,124.341,124.5845,123.8961,124.4166,45647.0
2020-09-03 14:00:00,148.2,148.64,147.29,147.71,50599.0,124.3998,124.7691,123.6359,123.9885,50599.0
2020-09-03 14:30:00,147.67,148.21,147.0,147.04,61274.0,123.9549,124.4082,123.3925,123.4261,61274.0
2020-09-03 15:00:00,147.15,147.67,146.66,147.12,59736.0,123.5184,123.9549,123.1071,123.4932,59736.0
2020-09-03 15:30:00,147.18,148.49,146.89,148.14,164535.0,123.5436,124.6432,123.3002,124.3494,164535.0
2020-09-04 09:30:00,148.22,148.99,146.16,146.57,115224.0,124.4166,125.0629,122.6874,123.0316,115224.0
2020-09-04 10:00:00,146.61,146.73,144.4,144.4,68902.0,123.0651,123.1659,121.21,121.21,68902.0
2020-09-04 10:30:00,144.47,144.91,142.92,144.81,146053.0,121.2688,121.6381,119.9677,121.5542,146053.0
2020-09-04 11:00:00,144.88,144.88,142.03,142.29,120940.0,121.613,121.613,119.2207,119.4389,120940.0
2020-09-04 11:30:00,142.4,143.79,142.4,143.03,63554.0,119.5312,120.698,119.5312,120.0601,63554.0
2020-09-04 12:00:00,143.0,143.59,142.33,143.44,77917.0,120.0349,120.5301,119.4725,120.4042,77917.0
2020-09-04 12:30:00,143.54,145.18,143.54,145.14,86232.0,120.4882,121.8648,120.4882,121.8312,86232.0
2020-09-04 13:00:00,145.01,145.07,143.33,143.7,81948.0,121.7221,121.7724,120.3119,120.6225,81948.0
2020-09-04 13:30:00,143.72,144.71,143.59,144.54,39314.0,120.6392,121.4703,120.5301,121.3276,39314.0
2020-09-04 14:00:00,144.42,145.0,143.73,144.24,61249.0,121.2268,121.7137,120.6476,121.0757,61249.0
2020-09-04 14:30:00,144.2,146.05,143.97,145.93,42610.0,121.0422,122.5951,120.8491,122.4943,42610.0
2020-09-04 15:00:00,145.95,145.95,144.79,145.43,79176.0,122.5111,122.5111,121.5374,122.0746,79176.0
2020-09-04 15:30:00,145.43,145.71,144.86,145.17,161653.0,122.0746,122.3097,121.5962,121.8564,161653.0
2020-09-08 09:30:00,144.6,145.0,140.34,142.57,177069.0,121.3779,121.7137,117.8021,119.6739,177069.0
2020-09-08 10:00:00,142.51,143.96,141.42,143.47,100158.0,119.6236,120.8407,118.7086,120.4294,100158.0
2020-09-08 10:30:00,143.37,143.87,142.87,143.42,55709.0,120.3455,120.7652,119.9258,120.3874,55709.0
2020-09-08 11:00:00,143.34,143.9,143.13,143.32,52131.0,120.3203,120.7903,120.144,120.3035,52131.0
2020-09-08 11:30:00,143.22,143.39,142.68,143.37,58977.0,120.2195,120.3622,119.7663,120.3455,58977.0
2020-09-08 12:00:00,143.33,143.85,143.12,143.54,37617.0,120.3119,120.7484,120.1356,120.4882,37617.0
2020-09-08 12:30:00,143.5,144.17,143.12,144.11,31727.0,120.4546,121.017,120.1356,120.9666,31727.0
2020-09-08 13:00:00,144.22,144.81,143.99,144.81,21583.0,121.059,121.5542,120.8659,121.5542,21583.0
2020-09-08 13:30:00,144.77,145.36,144.59,145.12,71883.0,121.5206,122.0159,121.3695,121.8144,71883.0
2020-09-08 14:00:00,145.13,145.46,143.86,143.86,37700.0,121.8228,122.0998,120.7568,120.7568,37700.0
2020-09-08 14:30:00,143.83,143.93,142.72,143.37,46299.0,120.7316,120.8155,119.7998,120.3455,46299.0
2020-09-08 15:00:00,143.26,144.07,142.76,143.97,50293.0,120.2531,120.933,119.8334,120.8491,50293.0
2020-09-08 15:30:00,143.96,145.43,143.87,144.32,266574.0,120.8407,122.0746,120.7652,121.1429,266574.0
2020-09-09 09:30:00,145.62,148.21,145.18,148.0,41588.0,122.2341,124.4082,121.8648,124.2319,41588.0
2020-09-09 10:00:00,148.07,149.76,148.07,149.46,123291.0,124.2907,125.7093,124.2907,125.4574,123291.0
2020-09-09 10:30:00,149.5,149.51,148.42,148.76,80936.0,125.491,125.4994,124.5845,124.8698,80936.0
2020-09-09 11:00:00,148.79,148.9,147.69,147.79,67241.0,124.895,124.9874,123.9717,124.0556,67241.0
2020-09-09 11:30:00,147.74,148.65,147.61,148.65,48337.0,124.0137,124.7775,123.9045,124.7775,48337.0
2020-09-09 12:00:00,148.76,148.79,148.05,148.21,35619.0,124.8698,124.895,124.2739,124.4082,35619.0
2020-09-09 12:30:00,148.23,148.28,147.23,147.46,77188.0,124.425,124.4669,123.5856,123.7786,77188.0
2020-09-09 13:00:00,147.47,147.83,146.92,147.43,84262.0,123.787,124.0892,123.3253,123.7534,84262.0
2020-09-09 13:30:00,147.47,147.67,147.05,147.3,35874.0,123.787,123.9549,123.4345,123.6443,35874.0
2020-09-09 14:00:00,147.29,147.79,147.1,147.46,31471.0,123.6359,124.0556,123.4764,123.7786,31471.0
2020-09-09 14:30:00,147.49,148.45,147.47,148.24,48148.0,123.8038,124.6096,123.787,124.4334,48148.0
2020-09-09 15:00:00,148.27,148.33,147.88,148.13,81006.0,124.4585,124.5089,124.1312,124.341,81006.0
2020-09-09 15:30:00,148.17,148.23,147.16,147.58,260449.0,124.3746,124.425,123.5268,123.8794,260449.0
2020-09-10 09:30:00,147.11,147.36,145.52,146.99,71764.0,123.4848,123.6947,122.1502,123.3841,71764.0
2020-09-10 10:00:00,146.77,148.17,146.75,147.71,24926.0,123.1994,124.3746,123.1826,123.9885,24926.0
2020-09-10 10:30:00,147.95,148.55,147.26,147.26,46335.0,124.1899,124.6936,123.6107,123.6107,46335.0
2020-09-10 11:00:00,147.22,147.36,146.74,147.36,29730.0,123.5772,123.6947,123.1743,123.6947,29730.0
2020-09-10 11:30:00,147.29,147.52,146.78,147.18,23515.0,123.6359,123.829,123.2078,123.5436,23515.0
2020-09-10 12:00:00,147.12,147.31,146.46,146.95,24942.0,123.4932,123.6527,122.9392,123.3505,24942.0
2020-09-10 12:30:00,146.92,147.09,146.41,146.92,17346.0,123.3253,123.468,122.8972,123.3253,17346.0
2020-09-10 13:00:00,146.95,147.72,146.76,147.49,27220.0,123.3505,123.9969,123.191,123.8038,27220.0
2020-09-10 13:30:00,147.49,147.88,147.19,147.28,16002.0,123.8038,124.1312,123.552,123.6275,16002.0
2020-09-10 14:00:00,147.25,147.45,145.88,145.88,26702.0,123.6023,123.7702,122.4524,122.4524,26702.0
2020-09-10 14:30:00,146.0,146.77,145.75,146.77,20843.0,122.5531,123.1994,122.3432,123.1994,20843.0
2020-09-10 15:00:00,146.83,146.83,145.48,145.9,36213.0,123.2498,123.2498,122.1166,122.4692,36213.0
2020-09-10 15:30:00,145.9,146.29,145.48,145.59,121708.0,122.4692,122.7965,122.1166,122.2089,121708.0
2020-09-11 09:30:00,146.58,146.58,145.11,145.72,27882.0,123.0399,123.0399,121.806,122.3181,27882.0
2020-09-11 10:00:00,145.6,147.05,145.56,146.75,27347.0,122.2173,123.4345,122.1838,123.1826,27347.0
2020-09-11 10:30:00,146.84,147.47,146.56,146.98,26564.0,123.2582,123.787,123.0232,123.3757,26564.0
2020-09-11 11:00:00,146.86,147.09,146.21,146.45,35589.0,123.275,123.468,122.7294,122.9308,35589.0
2020-09-11 11:30:00,146.43,146.66,146.12,146.57,28960.0,122.914,123.1071,122.6538,123.0316,28960.0
2020-09-11 12:00:00,146.53,147.33,146.46,147.15,30183.0,122.998,123.6695,122.9392,123.5184,30183.0
2020-09-11 12:30:00,147.15,147.15,146.54,146.62,37790.0,123.5184,123.5184,123.0064,123.0735,37790.0
2020-09-11 13:00:00,146.59,146.64,145.61,145.61,25570.0,123.0483,123.0903,122.2257,122.2257,25570.0
2020-09-11 13:30:00,145.64,145.82,145.21,145.24,33926.0,122.2509,122.402,121.89,121.9151,33926.0
2020-09-11 14:00:00,145.25,145.75,145.25,145.36,33849.0,121.9235,122.3432,121.9235,122.0159,33849.0
2020-09-11 14:30:00,145.44,145.9,145.3,145.38,105127.0,122.083,122.4692,121.9655,122.0327,105127.0
2020-09-11 15:00:00,145.39,145.97,145.23,145.89,46373.0,122.0411,122.5279,121.9068,122.4608,46373.0
2020-09-11 15:30:00,145.96,146.38,145.5,145.6,136990.0,122.5195,122.8721,122.1334,122.2173,136990.0
2020-09-14 09:30:00,145.01,146.12,144.5,146.12,32184.0,122.667,123.6059,122.2356,123.6059,32184.0
2020-09-14 10:00:00,146.22,146.34,145.4,145.99,21024.0,123.6905,123.792,122.9969,123.496,21024.0
2020-09-14 10:30:00,145.96,145.96,144.88,145.2,23863.0,123.4706,123.4706,122.557,122.8277,23863.0
2020-09-14 11:00:00,145.2,145.28,144.48,144.65,30159.0,122.8277,122.8954,122.2186,122.3624,30159.0
2020-09-14 11:30:00,144.66,144.82,144.35,144.69,28660.0,122.3709,122.5062,122.1087,122.3963,28660.0
2020-09-14 12:00:00,144.63,144.69,144.38,144.57,27508.0,122.3455,122.3963,122.134,122.2948,27508.0
2020-09-14 12:30:00,144.56,144.57,143.97,144.19,72658.0,122.2863,122.2948,121.7872,121.9733,72658.0
2020-09-14 13:00:00,144.2,144.47,143.82,144.01,26917.0,121.9818,122.2102,121.6603,121.8211,26917.0
2020-09-14 13:30:00,144.03,144.15,143.89,143.95,33123.0,121.838,121.9395,121.7195,121.7703,33123.0
2020-09-14 14:00:00,143.95,143.98,143.61,143.64,31291.0,121.7703,121.7957,121.4827,121.5081,31291.0
2020-09-14 14:30:00,143.64,143.86,143.5,143.85,29162.0,121.5081,121.6942,121.3896,121.6857,29162.0
2020-09-14 15:00:00,143.74,143.79,143.22,143.56,36414.0,121.5927,121.6349,121.1528,121.4404,36414.0
2020-09-14 15:30:00,143.6,144.6,143.47,144.12,152942.0,121.4742,122.3201,121.3643,121.9141,152942.0
2020-09-15 09:30:00,144.86,147.75,144.84,147.67,44309.0,122.5401,124.9848,122.5232,124.9171,44309.0
2020-09-15 10:00:00,147.85,148.47,147.28,147.96,34473.0,125.0694,125.5939,124.5872,125.1624,34473.0
2020-09-15 10:30:00,148.0,148.36,147.81,148.25,28161.0,125.1963,125.5008,125.0355,125.4078,28161.0
2020-09-15 11:00:00,148.34,148.38,147.66,147.79,29283.0,125.4839,125.5177,124.9087,125.0186,29283.0
2020-09-15 11:30:00,147.73,148.04,147.39,147.41,19583.0,124.9679,125.2301,124.6803,124.6972,19583.0
2020-09-15 12:00:00,147.47,147.8,147.43,147.8,17076.0,124.7479,125.0271,124.7141,125.0271,17076.0
2020-09-15 12:30:00,147.75,147.99,147.69,147.87,17843.0,124.9848,125.1878,124.934,125.0863,17843.0
2020-09-15 13:00:00,147.9,148.36,147.85,148.17,13579.0,125.1117,125.5008,125.0694,125.3401,13579.0
2020-09-15 13:30:00,148.21,148.27,147.12,147.4,50685.0,125.3739,125.4247,124.4519,124.6887,50685.0
2020-09-15 14:00:00,147.44,147.66,147.25,147.58,18815.0,124.7226,124.9087,124.5618,124.841,18815.0
2020-09-15 14:30:00,147.67,148.03,147.6,147.76,22144.0,124.9171,125.2217,124.8579,124.9933,22144.0
2020-09-15 15:00:00,147.84,147.86,147.22,147.25,39745.0,125.0609,125.0778,124.5365,124.5618,39745.0
2020-09-15 15:30:00,147.21,147.37,146.78,147.22,184376.0,124.528,124.6633,124.1643,124.5365,184376.0
2020-09-16 09:30:00,149.93,152.26,149.37,152.2,129164.0,126.8289,128.7999,126.3552,128.7491,129164.0
2020-09-16 10:00:00,152.19,152.98,152.11,152.19,50560.0,128.7407,129.409,128.673,128.7407,50560.0
2020-09-16 10:30:00,152.12,152.6,151.47,152.0,81894.0,128.6815,129.0875,128.1316,128.58,81894.0
2020-09-16 11:00:00,151.88,152.07,151.63,152.0,42405.0,128.4784,128.6392,128.267,128.58,42405.0
2020-09-16 11:30:00,152.05,152.48,151.98,152.23,36288.0,128.6223,128.986,128.563,128.7745,36288.0
2020-09-16 12:00:00,152.23,152.53,151.87,152.32,42994.0,128.7745,129.0283,128.47,128.8507,42994.0
2020-09-16 12:30:00,152.34,152.4,151.6,151.79,58585.0,128.8676,128.9183,128.2416,128.4023,58585.0
2020-09-16 13:00:00,151.72,151.93,151.41,151.51,39459.0,128.3431,128.5207,128.0809,128.1655,39459.0
2020-09-16 13:30:00,151.52,152.39,151.34,152.21,38465.0,128.1739,128.9099,128.0217,128.7576,38465.0
2020-09-16 14:00:00,152.26,152.41,151.71,151.98,58656.0,128.7999,128.9268,128.3346,128.563,58656.0
2020-09-16 14:30:00,152.0,152.24,151.6,151.81,45733.0,128.58,128.783,128.2416,128.4192,45733.0
2020-09-16 15:00:00,151.85,152.01,150.76,151.1,49629.0,128.4531,128.5884,127.531,127.8186,49629.0
2020-09-16 15:30:00,151.09,151.49,150.28,150.53,142845.0,127.8102,128.1485,127.125,127.3365,142845.0
2020-09-17 09:30:00,148.83,149.69,148.21,148.53,46982.0,125.8984,126.6259,125.3739,125.6446,46982.0
2020-09-17 10:00:00,148.55,149.7,148.47,148.82,29863.0,125.6615,126.6343,125.5939,125.8899,29863.0
2020-09-17 10:30:00,148.73,149.13,148.0,148.0,27691.0,125.8138,126.1522,125.1963,125.1963,27691.0
2020-09-17 11:00:00,148.08,148.31,147.0,147.0,56783.0,125.2639,125.4585,124.3504,124.3504,56783.0
2020-09-17 11:30:00,146.95,147.12,146.57,146.87,45903.0,124.3081,124.4519,123.9866,124.2404,45903.0
2020-09-17 12:00:00,146.85,146.93,145.54,145.79,39212.0,124.2235,124.2911,123.1153,123.3268,39212.0
2020-09-17 12:30:00,145.91,146.79,145.84,146.61,30160.0,123.4283,124.1727,123.3691,124.0204,30160.0
2020-09-17 13:00:00,146.58,147.04,146.31,146.35,19858.0,123.9951,124.3842,123.7667,123.8005,19858.0
2020-09-17 13:30:00,146.38,146.63,146.11,146.22,21046.0,123.8259,124.0374,123.5975,123.6905,21046.0
2020-09-17 14:00:00,146.27,146.75,146.15,146.32,25763.0,123.7328,124.1389,123.6313,123.7751,25763.0
2020-09-17 14:30:00,146.3,146.36,145.85,146.13,24919.0,123.7582,123.809,123.3775,123.6144,24919.0
2020-09-17 15:00:00,146.14,146.49,145.78,146.16,27276.0,123.6229,123.9189,123.3183,123.6398,27276.0
2020-09-17 15:30:00,146.15,147.23,146.13,146.77,133994.0,123.6313,124.5449,123.6144,124.1558,133994.0
2020-09-18 09:30:00,145.74,147.09,145.69,146.55,285951.0,123.2845,124.4265,123.2422,123.9697,285951.0
2020-09-18 10:00:00,146.64,146.96,146.12,146.24,32142.0,124.0458,124.3165,123.6059,123.7075,32142.0
2020-09-18 10:30:00,146.2,146.45,145.22,145.38,39959.0,123.6736,123.8851,122.8446,122.98,39959.0
2020-09-18 11:00:00,145.4,145.59,144.74,145.06,31825.0,122.9969,123.1576,122.4386,122.7093,31825.0
2020-09-18 11:30:00,145.06,146.24,144.92,146.01,29747.0,122.7093,123.7075,122.5908,123.5129,29747.0
2020-09-18 12:00:00,146.07,146.6,145.75,146.14,39954.0,123.5636,124.012,123.293,123.6229,39954.0
2020-09-18 12:30:00,146.24,146.31,145.7,145.9,30367.0,123.7075,123.7667,123.2507,123.4198,30367.0
2020-09-18 13:00:00,145.83,146.05,145.19,145.19,39543.0,123.3606,123.5467,122.8192,122.8192,39543.0
2020-09-18 13:30:00,145.08,145.3,144.56,145.26,41168.0,122.7262,122.9123,122.2863,122.8785,41168.0
2020-09-18 14:00:00,145.3,145.32,144.5,144.91,26099.0,122.9123,122.9292,122.2356,122.5824,26099.0
2020-09-18 14:30:00,144.86,145.02,144.02,144.33,43477.0,122.5401,122.6754,121.8295,122.0917,43477.0
2020-09-18 15:00:00,144.37,145.2,144.37,145.16,71229.0,122.1256,122.8277,122.1256,122.7939,71229.0
2020-09-18 15:30:00,145.16,146.31,144.77,144.88,200382.0,122.7939,123.7667,122.464,122.557,200382.0
2020-09-21 09:30:00,144.32,144.65,142.17,142.93,136628.0,122.0833,122.3624,120.2646,120.9075,136628.0
2020-09-21 10:00:00,142.86,142.87,141.41,141.77,55493.0,120.8482,120.8567,119.6217,119.9262,55493.0
2020-09-21 10:30:00,141.84,143.27,141.35,143.09,50636.0,119.9854,121.1951,119.5709,121.0428,50636.0
2020-09-21 11:00:00,143.07,143.48,142.78,142.97,63966.0,121.0259,121.3727,120.7806,120.9413,63966.0
2020-09-21 11:30:00,142.98,143.42,142.73,143.38,31492.0,120.9498,121.322,120.7383,121.2881,31492.0
2020-09-21 12:00:00,143.42,144.11,143.32,144.02,28556.0,121.322,121.9056,121.2374,121.8295,28556.0
2020-09-21 12:30:00,144.08,144.09,143.4,143.46,24120.0,121.8803,121.8887,121.305,121.3558,24120.0
2020-09-21 13:00:00,143.48,144.4,143.09,144.22,24895.0,121.3727,122.151,121.0428,121.9987,24895.0
2020-09-21 13:30:00,144.2,144.25,142.87,143.03,23284.0,121.9818,122.0241,120.8567,120.992,23284.0
2020-09-21 14:00:00,143.03,143.18,142.34,142.35,55376.0,120.992,121.1189,120.4084,120.4168,55376.0
2020-09-21 14:30:00,142.29,142.3,141.46,141.82,56269.0,120.3661,120.3745,119.664,119.9685,56269.0
2020-09-21 15:00:00,141.79,142.41,141.76,141.97,44878.0,119.9431,120.4676,119.9177,120.0954,44878.0
2020-09-21 15:30:00,141.99,142.03,141.51,141.86,246751.0,120.1123,120.1461,119.7062,120.0023,246751.0
2020-09-22 09:30:00,141.6,143.19,141.09,142.35,89640.0,119.7824,121.1274,119.351,120.4168,89640.0
2020-09-22 10:00:00,142.38,144.68,142.35,144.68,67495.0,120.4422,122.3878,120.4168,122.3878,67495.0
2020-09-22 10:30:00,144.83,144.97,144.14,144.14,95924.0,122.5147,122.6331,121.931,121.931,95924.0
2020-09-22 11:00:00,144.26,144.42,143.66,144.11,66583.0,122.0325,122.1679,121.525,121.9056,66583.0
2020-09-22 11:30:00,144.05,144.43,143.65,144.35,72477.0,121.8549,122.1763,121.5165,122.1087,72477.0
2020-09-22 12:00:00,144.36,144.87,144.36,144.78,27970.0,122.1171,122.5485,122.1171,122.4724,27970.0
2020-09-22 12:30:00,144.78,144.87,143.59,143.71,39089.0,122.4724,122.5485,121.4658,121.5673,39089.0
2020-09-22 13:00:00,143.74,143.82,143.58,143.58,75746.0,121.5927,121.6603,121.4573,121.4573,75746.0
2020-09-22 13:30:00,143.6,143.85,143.53,143.72,72709.0,121.4742,121.6857,121.415,121.5757,72709.0
2020-09-22 14:00:00,143.72,143.77,143.34,143.39,53691.0,121.5757,121.618,121.2543,121.2966,53691.0
2020-09-22 14:30:00,143.43,143.54,143.0,143.08,31974.0,121.3304,121.4235,120.9667,121.0343,31974.0
2020-09-22 15:00:00,143.09,143.62,143.04,143.41,53922.0,121.0428,121.4911,121.0005,121.3135,53922.0
2020-09-22 15:30:00,143.42,144.12,143.14,143.4,236091.0,121.322,121.9141,121.0851,121.305,236091.0
2020-09-23 09:30:00,142.45,142.45,140.19,141.59,129396.0,120.5014,120.5014,118.5896,119.7739,129396.0
2020-09-23 10:00:00,141.63,143.25,141.63,142.98,68729.0,119.8078,121.1782,119.8078,120.9498,68729.0
2020-09-23 10:30:00,142.96,142.96,141.73,141.86,36527.0,120.9328,120.9328,119.8924,120.0023,36527.0
2020-09-23 11:00:00,141.88,142.55,141.86,142.45,28283.0,120.0192,120.586,120.0023,120.5014,28283.0
2020-09-23 11:30:00,142.44,142.66,142.09,142.09,43931.0,120.493,120.6791,120.1969,120.1969,43931.0
2020-09-23 12:00:00,141.99,142.44,141.74,142.05,63669.0,120.1123,120.493,119.9008,120.163,63669.0
2020-09-23 12:30:00,142.02,142.24,141.75,141.9,28600.0,120.1377,120.3238,119.9093,120.0362,28600.0
2020-09-23 13:00:00,141.86,141.86,141.21,141.31,27471.0,120.0023,120.0023,119.4525,119.5371,27471.0
2020-09-23 13:30:00,141.32,141.44,141.02,141.22,68592.0,119.5455,119.647,119.2917,119.4609,68592.0
2020-09-23 14:00:00,141.17,141.17,140.11,140.21,46297.0,119.4186,119.4186,118.522,118.6066,46297.0
2020-09-23 14:30:00,140.24,140.27,139.18,139.56,48508.0,118.6319,118.6573,117.7353,118.0567,48508.0
2020-09-23 15:00:00,139.51,139.73,138.71,139.25,166376.0,118.0144,118.2005,117.3377,117.7945,166376.0
2020-09-23 15:30:00,139.19,139.78,138.96,139.2,272281.0,117.7437,118.2428,117.5492,117.7522,272281.0
2020-09-24 09:30:00,139.53,141.69,139.48,141.59,53943.0,118.0313,119.8585,117.989,119.7739,53943.0
2020-09-24 10:00:00,141.68,142.24,141.13,141.13,36062.0,119.8501,120.3238,119.3848,119.3848,36062.0
2020-09-24 10:30:00,141.06,142.18,140.91,141.99,33305.0,119.3256,120.273,119.1987,120.1123,33305.0
2020-09-24 11:00:00,142.06,142.16,141.47,141.47,31452.0,120.1715,120.2561,119.6724,119.6724,31452.0
2020-09-24 11:30:00,141.43,141.58,140.89,141.28,69875.0,119.6386,119.7655,119.1818,119.5117,69875.0
2020-09-24 12:00:00,141.26,142.24,141.15,142.12,66829.0,119.4948,120.3238,119.4017,120.2223,66829.0
2020-09-24 12:30:00,142.14,142.4,141.69,142.4,18907.0,120.2392,120.4591,119.8585,120.4591,18907.0
2020-09-24 13:00:00,142.35,143.0,142.35,142.76,53716.0,120.4168,120.9667,120.4168,120.7636,53716.0
2020-09-24 13:30:00,142.74,143.11,142.43,142.43,34146.0,120.7467,121.0597,120.4845,120.4845,34146.0
2020-09-24 14:00:00,142.42,142.8,142.04,142.06,54736.0,120.476,120.7975,120.1546,120.1715,54736.0
2020-09-24 14:30:00,142.07,142.3,141.6,141.67,75055.0,120.18,120.3745,119.7824,119.8416,75055.0
2020-09-24 15:00:00,141.72,141.99,141.0,141.15,57957.0,119.8839,120.1123,119.2748,119.4017,57957.0
2020-09-24 15:30:00,141.1,141.95,140.87,141.25,145705.0,119.3594,120.0785,119.1649,119.4863,145705.0
2020-09-25 09:30:00,141.25,141.83,140.34,141.11,136710.0,119.4863,119.9769,118.7165,119.3679,136710.0
2020-09-25 10:00:00,141.12,141.47,140.37,140.42,43350.0,119.3763,119.6724,118.7419,118.7842,43350.0
2020-09-25 10:30:00,140.35,140.59,139.75,140.49,23169.0,118.725,118.928,118.2174,118.8434,23169.0
2020-09-25 11:00:00,140.5,141.35,140.4,141.32,62075.0,118.8519,119.5709,118.7673,119.5455,62075.0
2020-09-25 11:30:00,141.36,141.37,140.67,140.67,19366.0,119.5794,119.5878,118.9957,118.9957,19366.0
2020-09-25 12:00:00,140.78,141.22,140.73,140.93,23330.0,119.0887,119.4609,119.0464,119.2156,23330.0
2020-09-25 12:30:00,140.95,141.64,140.92,141.0,92510.0,119.2325,119.8162,119.2072,119.2748,92510.0
2020-09-25 13:00:00,141.0,141.58,140.87,141.36,26915.0,119.2748,119.7655,119.1649,119.5794,26915.0
2020-09-25 13:30:00,141.37,141.69,141.33,141.44,30837.0,119.5878,119.8585,119.554,119.647,30837.0
2020-09-25 14:00:00,141.41,141.64,141.4,141.46,59214.0,119.6217,119.8162,119.6132,119.664,59214.0
2020-09-25 14:30:00,141.46,141.46,141.2,141.35,18204.0,119.664,119.664,119.444,119.5709,18204.0
2020-09-25 15:00:00,141.35,141.94,141.33,141.91,55152.0,119.5709,120.07,119.554,120.0446,55152.0
2020-09-25 15:30:00,141.82,142.08,141.36,142.01,225089.0,119.9685,120.1884,119.5794,120.1292,225089.0
2020-09-28 09:30:00,144.18,145.58,143.84,145.3,78083.0,121.9649,123.1491,121.6772,122.9123,78083.0
2020-09-28 10:00:00,145.4,146.14,144.93,145.67,32591.0,122.9969,123.6229,122.5993,123.2253,32591.0
2020-09-28 10:30:00,145.69,145.87,145.23,145.59,25206.0,123.2422,123.3945,122.8531,123.1576,25206.0
2020-09-28 11:00:00,145.59,145.65,144.69,144.87,30198.0,123.1576,123.2084,122.3963,122.5485,30198.0
2020-09-28 11:30:00,144.87,145.37,144.7,144.94,21583.0,122.5485,122.9715,122.4047,122.6078,21583.0
2020-09-28 12:00:00,145.0,145.2,144.71,145.05,21786.0,122.6585,122.8277,122.4132,122.7008,21786.0
2020-09-28 12:30:00,145.06,145.22,144.88,145.22,29501.0,122.7093,122.8446,122.557,122.8446,29501.0
2020-09-28 13:00:00,145.19,145.2,144.88,144.99,57114.0,122.8192,122.8277,122.557,122.6501,57114.0
2020-09-28 13:30:00,145.02,145.34,144.99,145.28,61486.0,122.6754,122.9461,122.6501,122.8954,61486.0
2020-09-28 14:00:00,145.23,145.44,145.04,145.4,31235.0,122.8531,123.0307,122.6923,122.9969,31235.0
2020-09-28 14:30:00,145.4,145.47,145.13,145.33,34455.0,122.9969,123.0561,122.7685,122.9377,34455.0
2020-09-28 15:00:00,145.33,145.73,145.13,145.73,103341.0,122.9377,123.276,122.7685,123.276,103341.0
2020-09-28 15:30:00,145.61,146.06,145.53,145.94,182901.0,123.1745,123.5552,123.1069,123.4537,182901.0
2020-09-29 09:30:00,146.0,147.43,145.74,147.38,85367.0,123.5044,124.7141,123.2845,124.6718,85367.0
2020-09-29 10:00:00,147.44,147.55,146.7,146.88,44723.0,124.7226,124.8156,124.0966,124.2488,44723.0
2020-09-29 10:30:00,146.91,147.76,146.91,147.08,65645.0,124.2742,124.9933,124.2742,124.418,65645.0
2020-09-29 11:00:00,147.09,147.13,146.4,146.64,28386.0,124.4265,124.4603,123.8428,124.0458,28386.0
2020-09-29 11:30:00,146.68,147.27,146.66,147.04,18459.0,124.0797,124.5788,124.0627,124.3842,18459.0
2020-09-29 12:00:00,146.93,146.99,146.43,146.59,24724.0,124.2911,124.3419,123.8682,124.0035,24724.0
2020-09-29 12:30:00,146.59,147.1,146.36,147.1,38136.0,124.0035,124.4349,123.809,124.4349,38136.0
2020-09-29 13:00:00,147.06,147.16,146.74,146.86,21321.0,124.4011,124.4857,124.1304,124.2319,21321.0
2020-09-29 13:30:00,146.86,147.48,146.77,147.38,19642.0,124.2319,124.7564,124.1558,124.6718,19642.0
2020-09-29 14:00:00,147.29,147.68,147.25,147.56,26332.0,124.5957,124.9256,124.5618,124.8241,26332.0
2020-09-29 14:30:00,147.56,148.17,147.46,147.88,27481.0,124.8241,125.3401,124.7395,125.0948,27481.0
2020-09-29 15:00:00,147.92,148.02,147.5,147.63,66153.0,125.1286,125.2132,124.7733,124.8833,66153.0
2020-09-29 15:30:00,147.64,148.17,147.47,147.54,185566.0,124.8917,125.3401,124.7479,124.8072,185566.0
2020-09-30 09:30:00,148.14,148.78,147.16,148.56,48252.0,125.3147,125.8561,124.4857,125.67,48252.0
2020-09-30 10:00:00,148.61,148.61,147.74,147.94,76194.0,125.7123,125.7123,124.9763,125.1455,76194.0
2020-09-30 10:30:00,148.02,148.46,147.91,148.01,31857.0,125.2132,125.5854,125.1201,125.2047,31857.0
2020-09-30 11:00:00,147.99,148.67,147.72,148.67,38599.0,125.1878,125.763,124.9594,125.763,38599.0
2020-09-30 11:30:00,148.79,148.79,148.12,148.21,40795.0,125.8646,125.8646,125.2978,125.3739,40795.0
2020-09-30 12:00:00,148.18,148.28,147.47,147.47,55128.0,125.3485,125.4331,124.7479,124.7479,55128.0
2020-09-30 12:30:00,147.47,147.49,146.76,146.78,48366.0,124.7479,124.7649,124.1473,124.1643,48366.0
2020-09-30 13:00:00,146.77,147.04,146.48,146.97,19661.0,124.1558,124.3842,123.9105,124.325,19661.0
2020-09-30 13:30:00,147.0,147.17,146.81,146.97,46634.0,124.3504,124.4942,124.1896,124.325,46634.0
2020-09-30 14:00:00,146.95,147.26,146.16,146.74,49389.0,124.3081,124.5703,123.6398,124.1304,49389.0
2020-09-30 14:30:00,146.78,146.81,145.44,145.95,44571.0,124.1643,124.1896,123.0307,123.4621,44571.0
2020-09-30 15:00:00,146.0,146.56,145.59,145.94,72122.0,123.5044,123.9781,123.1576,123.4537,72122.0
2020-09-30 15:30:00,145.84,147.56,145.51,146.6,215724.0,123.3691,124.8241,123.0899,124.012,215724.0
2020-10-01 09:30:00,146.89,148.22,146.77,146.77,167396.0,124.2573,125.3824,124.1558,124.1558,167396.0
2020-10-01 10:00:00,146.77,146.85,145.7,146.81,32532.0,124.1558,124.2235,123.2507,124.1896,32532.0
2020-10-01 10:30:00,146.74,147.31,145.97,146.44,20465.0,124.1304,124.6126,123.4791,123.8766,20465.0
2020-10-01 11:00:00,146.55,147.5,146.18,147.37,23751.0,123.9697,124.7733,123.6567,124.6633,23751.0
2020-10-01 11:30:00,147.51,148.25,147.42,148.12,24936.0,124.7818,125.4078,124.7056,125.2978,24936.0
2020-10-01 12:00:00,148.05,148.07,147.47,147.72,22707.0,125.2386,125.2555,124.7479,124.9594,22707.0
2020-10-01 12:30:00,147.71,147.89,146.95,146.95,71263.0,124.951,125.1032,124.3081,124.3081,71263.0
2020-10-01 13:00:00,146.99,147.04,146.41,146.53,35773.0,124.3419,124.3842,123.8513,123.9528,35773.0
2020-10-01 13:30:00,146.53,146.7,145.52,145.58,37556.0,123.9528,124.0966,123.0984,123.1491,37556.0
2020-10-01 14:00:00,145.66,146.11,145.2,146.05,32013.0,123.2168,123.5975,122.8277,123.5467,32013.0
2020-10-01 14:30:00,146.03,146.44,145.98,146.42,27839.0,123.5298,123.8766,123.4875,123.8597,27839.0
2020-10-01 15:00:00,146.44,146.95,146.41,146.66,54789.0,123.8766,124.3081,123.8513,124.0627,54789.0
2020-10-01 15:30:00,146.64,147.28,146.29,147.25,282426.0,124.0458,124.5872,123.7498,124.5618,282426.0
2020-10-02 09:30:00,146.4,147.82,145.39,147.72,45167.0,123.8428,125.044,122.9884,124.9594,45167.0
2020-10-02 10:00:00,147.65,148.0,146.94,147.33,27427.0,124.9002,125.1963,124.2996,124.6295,27427.0
2020-10-02 10:30:00,147.32,148.18,147.24,148.01,22560.0,124.621,125.3485,124.5534,125.2047,22560.0
2020-10-02 11:00:00,148.03,148.55,147.85,148.5,53738.0,125.2217,125.6615,125.0694,125.6192,53738.0
2020-10-02 11:30:00,148.44,148.44,147.46,147.56,46615.0,125.5685,125.5685,124.7395,124.8241,46615.0
2020-10-02 12:00:00,147.52,148.87,147.37,148.68,59518.0,124.7902,125.9322,124.6633,125.7715,59518.0
2020-10-02 12:30:00,148.73,149.06,148.29,148.69,36159.0,125.8138,126.093,125.4416,125.78,36159.0
2020-10-02 13:00:00,148.7,149.78,148.7,149.56,21353.0,125.7884,126.702,125.7884,126.5159,21353.0
2020-10-02 13:30:00,149.59,149.66,148.64,148.64,31485.0,126.5413,126.6005,125.7377,125.7377,31485.0
2020-10-02 14:00:00,148.66,149.07,148.51,148.92,63993.0,125.7546,126.1014,125.6277,125.9745,63993.0
2020-10-02 14:30:00,148.99,149.1,148.65,148.84,58812.0,126.0337,126.1268,125.7461,125.9068,58812.0
2020-10-02 15:00:00,148.88,149.17,148.65,149.0,70663.0,125.9407,126.186,125.7461,126.0422,70663.0
2020-10-02 15:30:00,149.0,149.53,148.82,149.35,167509.0,126.0422,126.4905,125.8899,126.3383,167509.0
2020-10-05 09:30:00,149.07,149.74,147.14,147.58,37297.0,126.1014,126.6682,124.4688,124.841,37297.0
2020-10-05 10:00:00,147.58,148.39,147.58,148.09,29561.0,124.841,125.5262,124.841,125.2724,29561.0
2020-10-05 10:30:00,148.11,149.25,148.07,149.17,31729.0,125.2893,126.2537,125.2555,126.186,31729.0
2020-10-05 11:00:00,149.17,150.19,149.07,149.66,46071.0,126.186,127.0488,126.1014,126.6005,46071.0
2020-10-05 11:30:00,149.76,149.99,149.59,149.99,30294.0,126.6851,126.8797,126.5413,126.8797,30294.0
2020-10-05 12:00:00,150.02,150.27,149.58,150.23,43628.0,126.905,127.1165,126.5328,127.0827,43628.0
2020-10-05 12:30:00,150.18,150.65,150.18,150.6,33488.0,127.0404,127.438,127.0404,127.3957,33488.0
2020-10-05 13:00:00,150.62,151.03,150.55,150.8,27963.0,127.4126,127.7594,127.3534,127.5649,27963.0
2020-10-05 13:30:00,150.78,151.2,150.49,150.74,41513.0,127.5479,127.9032,127.3026,127.5141,41513.0
2020-10-05 14:00:00,150.8,151.18,150.26,150.97,68565.0,127.5649,127.8863,127.1081,127.7087,68565.0
2020-10-05 14:30:00,150.99,151.96,150.91,151.79,54064.0,127.7256,128.5461,127.6579,128.4023,54064.0
2020-10-05 15:00:00,151.8,152.25,151.65,152.25,65486.0,128.4108,128.7914,128.2839,128.7914,65486.0
2020-10-05 15:30:00,152.27,152.42,151.6,151.93,141721.0,128.8084,128.9352,128.2416,128.5207,141721.0
2020-10-06 09:30:00,151.98,152.27,150.18,150.94,36510.0,128.563,128.8084,127.0404,127.6833,36510.0
2020-10-06 10:00:00,150.94,151.97,150.94,151.5,15012.0,127.6833,128.5546,127.6833,128.157,15012.0
2020-10-06 10:30:00,151.35,152.36,150.91,152.06,25682.0,128.0301,128.8845,127.6579,128.6307,25682.0
2020-10-06 11:00:00,151.96,152.34,151.67,152.1,18959.0,128.5461,128.8676,128.3008,128.6646,18959.0
2020-10-06 11:30:00,152.07,152.07,151.5,151.92,16356.0,128.6392,128.6392,128.157,128.5123,16356.0
2020-10-06 12:00:00,151.88,152.29,151.57,151.72,14428.0,128.4784,128.8253,128.2162,128.3431,14428.0
2020-10-06 12:30:00,151.61,152.65,151.61,152.52,11465.0,128.25,129.1298,128.25,129.0198,11465.0
2020-10-06 13:00:00,152.51,153.05,152.4,152.68,23150.0,129.0114,129.4682,128.9183,129.1552,23150.0
2020-10-06 13:30:00,152.75,152.82,152.47,152.6,11768.0,129.2144,129.2736,128.9775,129.0875,11768.0
2020-10-06 14:00:00,152.55,153.13,152.49,153.04,25704.0,129.0452,129.5358,128.9945,129.4597,25704.0
2020-10-06 14:30:00,153.0,153.48,151.17,152.01,36366.0,129.4259,129.8319,127.8778,128.5884,36366.0
2020-10-06 15:00:00,152.08,152.73,151.53,152.28,113809.0,128.6476,129.1975,128.1824,128.8168,113809.0
2020-10-06 15:30:00,152.35,153.23,151.93,153.2,245849.0,128.876,129.6204,128.5207,129.5951,245849.0
2020-10-07 09:30:00,153.58,153.58,152.4,152.89,63025.0,129.9165,129.9165,128.9183,129.3328,63025.0
2020-10-07 10:00:00,153.05,154.2,153.02,153.98,29860.0,129.4682,130.441,129.4428,130.2549,29860.0
2020-10-07 10:30:00,154.01,154.2,153.34,153.34,23549.0,130.2803,130.441,129.7135,129.7135,23549.0
2020-10-07 11:00:00,153.4,153.83,153.36,153.64,22264.0,129.7642,130.128,129.7304,129.9673,22264.0
2020-10-07 11:30:00,153.68,153.9,153.39,153.39,49428.0,130.0011,130.1872,129.7558,129.7558,49428.0
2020-10-07 12:00:00,153.46,153.55,152.9,153.05,49051.0,129.815,129.8911,129.3413,129.4682,49051.0
2020-10-07 12:30:00,153.11,153.15,152.18,152.46,22428.0,129.5189,129.5528,128.7322,128.9691,22428.0
2020-10-07 13:00:00,152.59,153.33,152.51,153.28,18414.0,129.0791,129.705,129.0114,129.6627,18414.0
2020-10-07 13:30:00,153.31,153.64,153.09,153.27,38559.0,129.6881,129.9673,129.502,129.6543,38559.0
2020-10-07 14:00:00,153.29,153.55,152.88,153.03,21391.0,129.6712,129.8911,129.3244,129.4513,21391.0
2020-10-07 14:30:00,153.04,153.54,153.03,153.47,20752.0,129.4597,129.8827,129.4513,129.8235,20752.0
2020-10-07 15:00:00,153.52,153.54,153.13,153.15,38310.0,129.8658,129.8827,129.5358,129.5528,38310.0
2020-10-07 15:30:00,153.11,153.24,152.39,152.53,102444.0,129.5189,129.6289,128.9099,129.0283,102444.0
2020-10-08 09:30:00,153.26,154.8,153.14,154.56,37288.0,129.6458,130.9485,129.5443,130.7455,37288.0
2020-10-08 10:00:00,154.53,155.18,154.16,154.79,40077.0,130.7201,131.27,130.4071,130.9401,40077.0
2020-10-08 10:30:00,155.0,155.76,154.71,155.56,29455.0,131.1177,131.7606,130.8724,131.5914,29455.0
2020-10-08 11:00:00,155.73,158.0,155.27,155.75,80762.0,131.7352,133.6555,131.3461,131.7522,80762.0
2020-10-08 11:30:00,155.76,156.12,155.25,155.78,48748.0,131.7606,132.0652,131.3292,131.7775,48748.0
2020-10-08 12:00:00,155.82,156.12,155.63,156.12,36092.0,131.8114,132.0652,131.6507,132.0652,36092.0
2020-10-08 12:30:00,156.06,156.46,156.01,156.16,28114.0,132.0144,132.3528,131.9721,132.099,28114.0
2020-10-08 13:00:00,156.22,156.48,155.96,155.99,14800.0,132.1497,132.3697,131.9298,131.9552,14800.0
2020-10-08 13:30:00,155.95,156.32,155.81,156.32,31758.0,131.9213,132.2343,131.8029,132.2343,31758.0
2020-10-08 14:00:00,156.32,156.44,156.08,156.35,68727.0,132.2343,132.3358,132.0313,132.2597,68727.0
2020-10-08 14:30:00,156.35,156.67,156.2,156.62,42381.0,132.2597,132.5304,132.1328,132.4881,42381.0
2020-10-08 15:00:00,156.65,156.91,156.36,156.57,31530.0,132.5135,132.7334,132.2682,132.4458,31530.0
2020-10-08 15:30:00,156.58,156.99,156.1,156.84,101724.0,132.4543,132.8011,132.0482,132.6742,101724.0
2020-10-09 09:30:00,157.59,157.98,157.09,157.33,35017.0,133.3087,133.6386,132.8857,133.0887,35017.0
2020-10-09 10:00:00,157.45,157.77,157.09,157.19,26032.0,133.1902,133.4609,132.8857,132.9703,26032.0
2020-10-09 10:30:00,157.19,157.39,156.82,156.85,25386.0,132.9703,133.1395,132.6573,132.6827,25386.0
2020-10-09 11:00:00,156.85,157.5,156.85,157.48,53572.0,132.6827,133.2325,132.6827,133.2156,53572.0
2020-10-09 11:30:00,157.5,157.96,157.35,157.81,56924.0,133.2325,133.6216,133.1056,133.4948,56924.0
2020-10-09 12:00:00,157.88,158.04,157.58,158.0,35177.0,133.554,133.6893,133.3002,133.6555,35177.0
2020-10-09 12:30:00,157.98,157.99,157.74,157.99,56175.0,133.6386,133.647,133.4355,133.647,56175.0
2020-10-09 13:00:00,157.96,158.32,157.74,158.31,57576.0,133.6216,133.9262,133.4355,133.9177,57576.0
2020-10-09 13:30:00,158.29,158.54,157.99,158.49,17886.0,133.9008,134.1123,133.647,134.07,17886.0
2020-10-09 14:00:00,158.49,158.52,157.88,158.02,26442.0,134.07,134.0954,133.554,133.6724,26442.0
2020-10-09 14:30:00,158.04,158.55,157.99,158.33,33373.0,133.6893,134.1207,133.647,133.9346,33373.0
2020-10-09 15:00:00,158.38,158.7,158.1,158.45,37149.0,133.9769,134.2476,133.7401,134.0361,37149.0
2020-10-09 15:30:00,158.41,158.47,157.67,158.34,128460.0,134.0023,134.0531,133.3763,133.9431,128460.0
2020-10-12 09:30:00,158.27,158.48,156.93,157.08,70817.0,133.8839,134.0615,132.7503,132.8772,70817.0
2020-10-12 10:00:00,157.01,158.19,157.01,157.68,23103.0,132.818,133.8162,132.818,133.3848,23103.0
2020-10-12 10:30:00,157.69,158.4,157.66,158.28,18103.0,133.3932,133.9939,133.3679,133.8923,18103.0
2020-10-12 11:00:00,158.19,158.7,158.17,158.53,62205.0,133.8162,134.2476,133.7993,134.1038,62205.0
2020-10-12 11:30:00,158.54,158.77,158.32,158.5,18381.0,134.1123,134.3068,133.9262,134.0784,18381.0
2020-10-12 12:00:00,158.55,158.58,158.22,158.43,12720.0,134.1207,134.1461,133.8416,134.0192,12720.0
2020-10-12 12:30:00,158.38,158.39,158.07,158.21,19093.0,133.9769,133.9854,133.7147,133.8331,19093.0
2020-10-12 13:00:00,158.19,158.56,158.1,158.54,8225.0,133.8162,134.1292,133.7401,134.1123,8225.0
2020-10-12 13:30:00,158.51,158.94,158.17,158.94,15444.0,134.0869,134.4506,133.7993,134.4506,15444.0
2020-10-12 14:00:00,158.95,159.58,158.78,159.58,20505.0,134.4591,134.992,134.3153,134.992,20505.0
2020-10-12 14:30:00,159.51,159.52,159.09,159.1,17202.0,134.9328,134.9413,134.5775,134.586,17202.0
2020-10-12 15:00:00,159.1,159.36,159.03,159.2,20393.0,134.586,134.8059,134.5268,134.6706,20393.0
2020-10-12 15:30:00,159.21,159.38,158.8,158.89,178835.0,134.679,134.8229,134.3322,134.4084,178835.0
2020-10-13 09:30:00,158.62,159.51,157.41,158.96,43967.0,134.18,134.9328,133.1564,134.4676,43967.0
2020-10-13 10:00:00,158.92,159.28,158.59,158.68,76226.0,134.4337,134.7383,134.1546,134.2307,76226.0
2020-10-13 10:30:00,158.77,158.94,158.33,158.41,57751.0,134.3068,134.4506,133.9346,134.0023,57751.0
2020-10-13 11:00:00,158.42,158.46,157.85,158.14,32685.0,134.0108,134.0446,133.5286,133.7739,32685.0
2020-10-13 11:30:00,158.14,158.59,157.63,158.51,34984.0,133.7739,134.1546,133.3425,134.0869,34984.0
2020-10-13 12:00:00,158.52,159.1,158.45,159.01,105193.0,134.0954,134.586,134.0361,134.5099,105193.0
2020-10-13 12:30:00,159.01,159.13,158.71,159.02,34861.0,134.5099,134.6114,134.2561,134.5183,34861.0
2020-10-13 13:00:00,158.98,158.98,158.04,158.06,18804.0,134.4845,134.4845,133.6893,133.7062,18804.0
2020-10-13 13:30:00,157.99,158.03,157.6,157.86,23696.0,133.647,133.6809,133.3171,133.5371,23696.0
2020-10-13 14:00:00,157.86,158.2,157.79,157.8,37288.0,133.5371,133.8247,133.4778,133.4863,37288.0
2020-10-13 14:30:00,157.74,158.24,157.57,158.07,53462.0,133.4355,133.8585,133.2917,133.7147,53462.0
2020-10-13 15:00:00,158.0,158.43,157.87,158.33,48640.0,133.6555,134.0192,133.5455,133.9346,48640.0
2020-10-13 15:30:00,158.3,158.49,157.96,158.05,114094.0,133.9093,134.07,133.6216,133.6978,114094.0
2020-10-14 09:30:00,157.99,158.28,156.58,157.95,40408.0,133.647,133.8923,132.4543,133.6132,40408.0
2020-10-14 10:00:00,158.03,158.04,157.12,157.25,30007.0,133.6809,133.6893,132.9111,133.021,30007.0
2020-10-14 10:30:00,157.18,157.68,156.91,157.38,38959.0,132.9618,133.3848,132.7334,133.131,38959.0
2020-10-14 11:00:00,157.45,157.45,156.0,156.08,57872.0,133.1902,133.1902,131.9636,132.0313,57872.0
2020-10-14 11:30:00,156.02,156.31,155.42,155.51,19545.0,131.9806,132.2259,131.473,131.5491,19545.0
2020-10-14 12:00:00,155.49,156.41,155.38,156.0,71221.0,131.5322,132.3105,131.4392,131.9636,71221.0
2020-10-14 12:30:00,156.0,156.64,155.91,156.64,25505.0,131.9636,132.505,131.8875,132.505,25505.0
2020-10-14 13:00:00,156.61,156.87,156.05,156.09,61545.0,132.4797,132.6996,132.0059,132.0398,61545.0
2020-10-14 13:30:00,156.16,156.23,155.93,156.09,23730.0,132.099,132.1582,131.9044,132.0398,23730.0
2020-10-14 14:00:00,156.04,156.44,155.97,155.97,23951.0,131.9975,132.3358,131.9383,131.9383,23951.0
2020-10-14 14:30:00,156.02,156.08,155.74,155.9,72206.0,131.9806,132.0313,131.7437,131.879,72206.0
2020-10-14 15:00:00,155.87,156.49,155.85,156.05,44042.0,131.8537,132.3781,131.8368,132.0059,44042.0
2020-10-14 15:30:00,155.98,156.58,155.87,156.35,119623.0,131.9467,132.4543,131.8537,132.2597,119623.0
2020-10-15 09:30:00,155.59,157.23,155.0,157.0,73145.0,131.6168,133.0041,131.1177,132.8096,73145.0
2020-10-15 10:00:00,157.0,157.19,156.5,156.75,45425.0,132.8096,132.9703,132.3866,132.5981,45425.0
2020-10-15 10:30:00,156.65,157.25,156.61,156.77,50222.0,132.5135,133.021,132.4797,132.615,50222.0
2020-10-15 11:00:00,156.75,157.47,156.61,157.13,28228.0,132.5981,133.2071,132.4797,132.9195,28228.0
2020-10-15 11:30:00,157.13,157.59,156.94,157.39,23445.0,132.9195,133.3087,132.7588,133.1395,23445.0
2020-10-15 12:00:00,157.45,157.66,157.2,157.58,24617.0,133.1902,133.3679,132.9787,133.3002,24617.0
2020-10-15 12:30:00,157.58,157.79,157.34,157.73,27360.0,133.3002,133.4778,133.0972,133.4271,27360.0
2020-10-15 13:00:00,157.74,158.66,157.73,158.5,37443.0,133.4355,134.2138,133.4271,134.0784,37443.0
2020-10-15 13:30:00,158.47,158.49,158.03,158.03,34659.0,134.0531,134.07,133.6809,133.6809,34659.0
2020-10-15 14:00:00,158.05,158.42,157.91,158.22,34017.0,133.6978,134.0108,133.5793,133.8416,34017.0
2020-10-15 14:30:00,158.27,158.35,157.92,158.14,28876.0,133.8839,133.9516,133.5878,133.7739,28876.0
2020-10-15 15:00:00,158.16,158.29,158.0,158.02,50063.0,133.7908,133.9008,133.6555,133.6724,50063.0
2020-10-15 15:30:00,158.01,158.04,156.52,156.68,176283.0,133.6639,133.6893,132.4035,132.5389,176283.0
2020-10-16 09:30:00,156.54,158.5,155.89,158.48,185998.0,132.4204,134.0784,131.8706,134.0615,185998.0
2020-10-16 10:00:00,158.49,158.99,157.81,157.89,28833.0,134.07,134.4929,133.4948,133.5624,28833.0
2020-10-16 10:30:00,157.89,158.46,157.63,158.24,28511.0,133.5624,134.0446,133.3425,133.8585,28511.0
2020-10-16 11:00:00,158.16,158.53,157.92,158.24,16845.0,133.7908,134.1038,133.5878,133.8585,16845.0
2020-10-16 11:30:00,158.13,158.45,157.98,157.98,27950.0,133.7655,134.0361,133.6386,133.6386,27950.0
2020-10-16 12:00:00,158.01,158.1,157.67,157.7,22821.0,133.6639,133.7401,133.3763,133.4017,22821.0
2020-10-16 12:30:00,157.66,158.01,157.66,157.97,19865.0,133.3679,133.6639,133.3679,133.6301,19865.0
2020-10-16 13:00:00,158.05,158.12,157.75,157.83,28322.0,133.6978,133.757,133.444,133.5117,28322.0
2020-10-16 13:30:00,157.82,158.32,157.81,157.98,41677.0,133.5032,133.9262,133.4948,133.6386,41677.0
2020-10-16 14:00:00,158.03,158.16,157.82,158.06,41557.0,133.6809,133.7908,133.5032,133.7062,41557.0
2020-10-16 14:30:00,158.02,158.32,157.84,158.3,58267.0,133.6724,133.9262,133.5201,133.9093,58267.0
2020-10-16 15:00:00,158.3,158.32,157.94,158.06,96126.0,133.9093,133.9262,133.6047,133.7062,96126.0
2020-10-16 15:30:00,158.06,158.31,157.68,157.74,252194.0,133.7062,133.9177,133.3848,133.4355,252194.0
2020-10-19 09:30:00,158.16,158.7,156.3,157.46,82723.0,133.7908,134.2476,132.2174,133.1987,82723.0
2020-10-19 10:00:00,157.47,158.59,157.46,158.54,23853.0,133.2071,134.1546,133.1987,134.1123,23853.0
2020-10-19 10:30:00,158.58,158.68,157.04,157.53,57322.0,134.1461,134.2307,132.8434,133.2579,57322.0
2020-10-19 11:00:00,157.63,157.96,157.1,157.39,17638.0,133.3425,133.6216,132.8942,133.1395,17638.0
2020-10-19 11:30:00,157.47,157.6,156.86,157.1,23073.0,133.2071,133.3171,132.6911,132.8942,23073.0
2020-10-19 12:00:00,157.08,157.08,156.04,156.6,28499.0,132.8772,132.8772,131.9975,132.4712,28499.0
2020-10-19 12:30:00,156.59,156.98,156.43,156.85,8032.0,132.4627,132.7926,132.3274,132.6827,8032.0
2020-10-19 13:00:00,156.75,157.1,156.65,156.94,5876.0,132.5981,132.8942,132.5135,132.7588,5876.0
2020-10-19 13:30:00,156.98,156.98,156.38,156.45,23030.0,132.7926,132.7926,132.2851,132.3443,23030.0
2020-10-19 14:00:00,156.45,156.81,156.31,156.54,26315.0,132.3443,132.6488,132.2259,132.4204,26315.0
2020-10-19 14:30:00,156.52,156.52,155.29,155.37,22682.0,132.4035,132.4035,131.363,131.4307,22682.0
2020-10-19 15:00:00,155.4,155.79,154.53,154.99,70029.0,131.4561,131.786,130.7201,131.1093,70029.0
2020-10-19 15:30:00,155.19,155.53,154.97,155.14,125381.0,131.2784,131.5661,131.0923,131.2361,125381.0
2020-10-20 09:30:00,155.77,156.19,155.01,155.2,46211.0,131.7691,132.1244,131.1262,131.2869,46211.0
2020-10-20 10:00:00,155.46,156.04,155.1,156.04,19029.0,131.5068,131.9975,131.2023,131.9975,19029.0
2020-10-20 10:30:00,156.03,156.64,155.7,155.72,15192.0,131.989,132.505,131.7099,131.7268,15192.0
2020-10-20 11:00:00,155.73,155.73,155.09,155.53,13011.0,131.7352,131.7352,131.1939,131.5661,13011.0
2020-10-20 11:30:00,155.26,155.41,155.05,155.38,25771.0,131.3377,131.4645,131.16,131.4392,25771.0
2020-10-20 12:00:00,155.46,155.82,155.25,155.29,12103.0,131.5068,131.8114,131.3292,131.363,12103.0
2020-10-20 12:30:00,155.24,155.87,155.24,155.51,16858.0,131.3207,131.8537,131.3207,131.5491,16858.0
2020-10-20 13:00:00,155.55,156.07,155.16,155.77,18950.0,131.583,132.0229,131.2531,131.7691,18950.0
2020-10-20 13:30:00,155.82,156.2,155.58,155.73,16780.0,131.8114,132.1328,131.6084,131.7352,16780.0
2020-10-20 14:00:00,155.75,156.15,155.58,155.94,18371.0,131.7522,132.0905,131.6084,131.9129,18371.0
2020-10-20 14:30:00,155.89,156.01,155.78,155.84,17975.0,131.8706,131.9721,131.7775,131.8283,17975.0
2020-10-20 15:00:00,155.84,155.95,154.52,155.24,67347.0,131.8283,131.9213,130.7117,131.3207,67347.0
2020-10-20 15:30:00,155.19,155.95,154.91,155.6,103205.0,131.2784,131.9213,131.0416,131.6253,103205.0
2020-10-21 09:30:00,154.62,156.39,154.31,155.5,34082.0,130.7963,132.2936,130.534,131.5407,34082.0
2020-10-21 10:00:00,155.58,156.02,155.39,155.51,8657.0,131.6084,131.9806,131.4476,131.5491,8657.0
2020-10-21 10:30:00,155.54,156.01,155.4,155.53,20549.0,131.5745,131.9721,131.4561,131.5661,20549.0
2020-10-21 11:00:00,155.55,155.55,154.51,154.69,18580.0,131.583,131.583,130.7032,130.8555,18580.0
2020-10-21 11:30:00,154.7,154.89,154.27,154.29,22550.0,130.8639,131.0247,130.5002,130.5171,22550.0
2020-10-21 12:00:00,154.38,154.98,153.91,154.72,23475.0,130.5932,131.1008,130.1957,130.8809,23475.0
2020-10-21 12:30:00,154.77,154.83,153.73,153.98,27268.0,130.9232,130.9739,130.0434,130.2549,27268.0
2020-10-21 13:00:00,154.1,154.78,154.06,154.62,22197.0,130.3564,130.9316,130.3226,130.7963,22197.0
2020-10-21 13:30:00,154.62,154.84,154.35,154.35,15837.0,130.7963,130.9824,130.5679,130.5679,15837.0
2020-10-21 14:00:00,154.42,155.05,154.42,154.92,12880.0,130.6271,131.16,130.6271,131.05,12880.0
2020-10-21 14:30:00,154.87,155.2,154.87,154.97,28430.0,131.0078,131.2869,131.0078,131.0923,28430.0
2020-10-21 15:00:00,154.95,155.01,154.3,154.56,31825.0,131.0754,131.1262,130.5256,130.7455,31825.0
2020-10-21 15:30:00,154.56,155.03,154.21,154.87,118884.0,130.7455,131.1431,130.4494,131.0078,118884.0
2020-10-22 09:30:00,154.79,154.86,154.01,154.16,39598.0,130.9401,130.9993,130.2803,130.4071,39598.0
2020-10-22 10:00:00,154.02,154.66,153.89,154.13,28923.0,130.2887,130.8301,130.1787,130.3818,28923.0
2020-10-22 10:30:00,154.08,154.74,153.85,154.64,39388.0,130.3395,130.8978,130.1449,130.8132,39388.0
2020-10-22 11:00:00,154.7,155.0,154.13,154.59,130067.0,130.8639,131.1177,130.3818,130.7709,130067.0
2020-10-22 11:30:00,154.57,154.59,153.07,153.14,71061.0,130.754,130.7709,129.4851,129.5443,71061.0
2020-10-22 12:00:00,153.21,153.8,153.14,153.22,57616.0,129.6035,130.1026,129.5443,129.612,57616.0
2020-10-22 12:30:00,153.15,153.16,152.23,152.78,22041.0,129.5528,129.5612,128.7745,129.2398,22041.0
2020-10-22 13:00:00,152.82,153.17,152.52,152.99,21847.0,129.2736,129.5697,129.0198,129.4174,21847.0
2020-10-22 13:30:00,152.94,153.54,152.93,153.48,18374.0,129.3751,129.8827,129.3667,129.8319,18374.0
2020-10-22 14:00:00,153.46,153.75,153.36,153.37,15009.0,129.815,130.0603,129.7304,129.7389,15009.0
2020-10-22 14:30:00,153.38,153.47,152.98,153.15,20410.0,129.7473,129.8235,129.409,129.5528,20410.0
2020-10-22 15:00:00,153.15,153.18,151.96,151.96,77197.0,129.5528,129.5781,128.5461,128.5461,77197.0
2020-10-22 15:30:00,151.99,152.69,151.96,152.3,158620.0,128.5715,129.1636,128.5461,128.8337,158620.0
2020-10-23 09:30:00,152.5,152.87,151.08,152.15,57088.0,129.0029,129.3159,127.8017,128.7068,57088.0
2020-10-23 10:00:00,152.31,152.4,151.6,151.61,46706.0,128.8422,128.9183,128.2416,128.25,46706.0
2020-10-23 10:30:00,151.53,151.62,150.39,150.67,40217.0,128.1824,128.2585,127.218,127.4549,40217.0
2020-10-23 11:00:00,150.66,151.23,150.41,150.41,27641.0,127.4464,127.9286,127.2349,127.2349,27641.0
2020-10-23 11:30:00,150.41,151.28,150.31,151.2,26201.0,127.2349,127.9709,127.1504,127.9032,26201.0
2020-10-23 12:00:00,151.19,151.35,150.54,150.61,31175.0,127.8948,128.0301,127.3449,127.4041,31175.0
2020-10-23 12:30:00,150.56,150.81,150.25,150.25,12515.0,127.3618,127.5733,127.0996,127.0996,12515.0
2020-10-23 13:00:00,150.32,151.32,150.32,151.24,13690.0,127.1588,128.0047,127.1588,127.9371,13690.0
2020-10-23 13:30:00,151.25,151.33,150.83,151.03,16538.0,127.9455,128.0132,127.5902,127.7594,16538.0
2020-10-23 14:00:00,151.01,151.63,150.99,151.63,20596.0,127.7425,128.267,127.7256,128.267,20596.0
2020-10-23 14:30:00,151.59,151.87,151.47,151.76,13913.0,128.2331,128.47,128.1316,128.3769,13913.0
2020-10-23 15:00:00,151.76,152.23,151.7,152.19,19635.0,128.3769,128.7745,128.3262,128.7407,19635.0
2020-10-23 15:30:00,152.19,152.69,152.15,152.6,91221.0,128.7407,129.1636,128.7068,129.0875,91221.0
2020-10-26 09:30:00,151.76,152.13,151.08,151.67,26227.0,128.3769,128.6899,127.8017,128.3008,26227.0
2020-10-26 10:00:00,151.83,152.34,151.66,152.15,33385.0,128.4362,128.8676,128.2923,128.7068,33385.0
2020-10-26 10:30:00,152.09,152.15,150.93,151.07,26365.0,128.6561,128.7068,127.6748,127.7933,26365.0
2020-10-26 11:00:00,151.03,151.08,150.46,151.01,29356.0,127.7594,127.8017,127.2772,127.7425,29356.0
2020-10-26 11:30:00,151.02,151.83,150.7,151.81,20767.0,127.751,128.4362,127.4803,128.4192,20767.0
2020-10-26 12:00:00,151.74,151.86,151.28,151.65,19117.0,128.36,128.4615,127.9709,128.2839,19117.0
2020-10-26 12:30:00,151.59,151.72,151.21,151.62,17209.0,128.2331,128.3431,127.9117,128.2585,17209.0
2020-10-26 13:00:00,151.58,151.71,151.31,151.31,29536.0,128.2247,128.3346,127.9963,127.9963,29536.0
2020-10-26 13:30:00,151.33,152.27,151.1,152.22,44106.0,128.0132,128.8084,127.8186,128.7661,44106.0
2020-10-26 14:00:00,152.18,152.57,152.04,152.53,36316.0,128.7322,129.0621,128.6138,129.0283,36316.0
2020-10-26 14:30:00,152.46,152.57,152.1,152.16,32418.0,128.9691,129.0621,128.6646,128.7153,32418.0
2020-10-26 15:00:00,152.17,152.31,151.86,152.1,35796.0,128.7238,128.8422,128.4615,128.6646,35796.0
2020-10-26 15:30:00,152.09,152.73,151.64,152.67,91725.0,128.6561,129.1975,128.2754,129.1467,91725.0
2020-10-27 09:30:00,152.98,153.5,152.01,153.4,32125.0,129.409,129.8488,128.5884,129.7642,32125.0
2020-10-27 10:00:00,153.46,153.56,152.43,152.61,34106.0,129.815,129.8996,128.9437,129.096,34106.0
2020-10-27 10:30:00,152.46,152.59,151.4,151.48,16596.0,128.9691,129.0791,128.0724,128.1401,16596.0
2020-10-27 11:00:00,151.48,152.36,151.38,152.15,39392.0,128.1401,128.8845,128.0555,128.7068,39392.0
2020-10-27 11:30:00,152.23,152.76,152.09,152.46,41098.0,128.7745,129.2229,128.6561,128.9691,41098.0
2020-10-27 12:00:00,152.59,152.65,152.19,152.2,17536.0,129.0791,129.1298,128.7407,128.7491,17536.0
2020-10-27 12:30:00,152.29,152.29,151.67,151.73,8881.0,128.8253,128.8253,128.3008,128.3516,8881.0
2020-10-27 13:00:00,151.76,151.87,151.28,151.86,16272.0,128.3769,128.47,127.9709,128.4615,16272.0
2020-10-27 13:30:00,151.87,152.09,151.65,152.0,26122.0,128.47,128.6561,128.2839,128.58,26122.0
2020-10-27 14:00:00,152.04,152.1,151.28,151.47,20794.0,128.6138,128.6646,127.9709,128.1316,20794.0
2020-10-27 14:30:00,151.47,151.82,151.44,151.51,20563.0,128.1316,128.4277,128.1062,128.1655,20563.0
2020-10-27 15:00:00,151.52,151.86,151.28,151.65,45019.0,128.1739,128.4615,127.9709,128.2839,45019.0
2020-10-27 15:30:00,151.59,151.77,150.66,150.8,118592.0,128.2331,128.3854,127.4464,127.5649,118592.0
2020-10-28 09:30:00,148.73,151.16,148.42,150.87,56230.0,125.8138,127.8694,125.5516,127.6241,56230.0
2020-10-28 10:00:00,150.8,150.8,148.37,148.78,26077.0,127.5649,127.5649,125.5093,125.8561,26077.0
2020-10-28 10:30:00,148.91,149.84,148.56,149.24,28632.0,125.9661,126.7528,125.67,126.2452,28632.0
2020-10-28 11:00:00,149.25,149.79,148.71,149.55,39734.0,126.2537,126.7105,125.7969,126.5075,39734.0
2020-10-28 11:30:00,149.6,149.99,149.15,149.76,23842.0,126.5497,126.8797,126.1691,126.6851,23842.0
2020-10-28 12:00:00,149.9,150.4,149.73,149.92,31188.0,126.8035,127.2265,126.6597,126.8204,31188.0
2020-10-28 12:30:00,149.91,149.96,149.26,149.52,21650.0,126.812,126.8543,126.2621,126.4821,21650.0
2020-10-28 13:00:00,149.46,149.46,148.59,148.96,31720.0,126.4313,126.4313,125.6954,126.0084,31720.0
2020-10-28 13:30:00,148.96,149.69,148.78,149.18,65432.0,126.0084,126.6259,125.8561,126.1945,65432.0
2020-10-28 14:00:00,149.23,149.23,148.16,149.0,25942.0,126.2368,126.2368,125.3316,126.0422,25942.0
2020-10-28 14:30:00,149.03,150.0,148.55,149.8,36811.0,126.0676,126.8881,125.6615,126.7189,36811.0
2020-10-28 15:00:00,149.76,150.32,149.26,150.17,28634.0,126.6851,127.1588,126.2621,127.0319,28634.0
2020-10-28 15:30:00,150.19,150.8,149.67,149.87,140359.0,127.0488,127.5649,126.609,126.7781,140359.0
2020-10-29 09:30:00,149.87,150.33,147.56,148.61,46081.0,126.7781,127.1673,124.8241,125.7123,46081.0
2020-10-29 10:00:00,148.72,149.59,148.05,149.18,47882.0,125.8053,126.5413,125.2386,126.1945,47882.0
2020-10-29 10:30:00,149.34,149.95,148.7,149.72,45141.0,126.3298,126.8458,125.7884,126.6513,45141.0
2020-10-29 11:00:00,149.71,150.06,149.06,149.4,30564.0,126.6428,126.9389,126.093,126.3806,30564.0
2020-10-29 11:30:00,149.42,149.68,148.36,148.58,28303.0,126.3975,126.6174,125.5008,125.6869,28303.0
2020-10-29 12:00:00,148.62,149.04,148.11,149.0,37121.0,125.7207,126.076,125.2893,126.0422,37121.0
2020-10-29 12:30:00,148.89,149.26,148.68,148.79,32770.0,125.9491,126.2621,125.7715,125.8646,32770.0
2020-10-29 13:00:00,148.8,149.37,148.7,149.06,37761.0,125.873,126.3552,125.7884,126.093,37761.0
2020-10-29 13:30:00,149.06,150.0,149.0,149.78,29231.0,126.093,126.8881,126.0422,126.702,29231.0
2020-10-29 14:00:00,149.77,150.12,149.38,149.62,40563.0,126.6936,126.9896,126.3636,126.5667,40563.0
2020-10-29 14:30:00,149.55,149.55,148.4,148.9,41938.0,126.5075,126.5075,125.5346,125.9576,41938.0
2020-10-29 15:00:00,148.99,149.39,148.83,149.36,63693.0,126.0337,126.3721,125.8984,126.3467,63693.0
2020-10-29 15:30:00,149.34,149.55,148.7,148.72,176535.0,126.3298,126.5075,125.7884,125.8053,176535.0
2020-10-30 09:30:00,147.58,147.58,142.0,144.15,140123.0,124.841,124.841,120.1208,121.9395,140123.0
2020-10-30 10:00:00,144.24,144.62,141.76,141.93,82064.0,122.0156,122.3371,119.9177,120.0615,82064.0
2020-10-30 10:30:00,141.87,144.53,141.85,144.18,92764.0,120.0108,122.2609,119.9939,121.9649,92764.0
2020-10-30 11:00:00,144.07,144.65,141.08,141.33,95897.0,121.8718,122.3624,119.3425,119.554,95897.0
2020-10-30 11:30:00,141.34,142.34,141.11,142.05,50812.0,119.5624,120.4084,119.3679,120.163,50812.0
2020-10-30 12:00:00,142.09,143.24,141.85,142.42,47289.0,120.1969,121.1697,119.9939,120.476,47289.0
2020-10-30 12:30:00,142.42,142.72,141.75,141.75,41354.0,120.476,120.7298,119.9093,119.9093,41354.0
2020-10-30 13:00:00,141.81,142.04,141.35,141.84,66178.0,119.96,120.1546,119.5709,119.9854,66178.0
2020-10-30 13:30:00,141.75,142.29,141.37,141.95,56442.0,119.9093,120.3661,119.5878,120.0785,56442.0
2020-10-30 14:00:00,142.0,142.19,141.18,141.34,48587.0,120.1208,120.2815,119.4271,119.5624,48587.0
2020-10-30 14:30:00,141.31,142.69,140.91,142.43,83791.0,119.5371,120.7044,119.1987,120.4845,83791.0
2020-10-30 15:00:00,142.43,143.04,142.12,142.93,54841.0,120.4845,121.0005,120.2223,120.9075,54841.0
2020-10-30 15:30:00,142.97,144.3,142.5,144.3,220037.0,120.9413,122.0664,120.5437,122.0664,220037.0
2020-11-02 09:30:00,146.26,147.35,145.0,147.19,52937.0,123.7244,124.6464,122.6585,124.5111,52937.0
2020-11-02 10:00:00,147.32,148.29,147.0,148.28,57049.0,124.621,125.4416,124.3504,125.4331,57049.0
2020-11-02 10:30:00,148.19,148.19,146.79,146.79,31261.0,125.357,125.357,124.1727,124.1727,31261.0
2020-11-02 11:00:00,146.78,147.76,146.63,147.76,29658.0,124.1643,124.9933,124.0374,124.9933,29658.0
2020-11-02 11:30:00,147.82,148.05,147.33,147.81,33743.0,125.044,125.2386,124.6295,125.0355,33743.0
2020-11-02 12:00:00,147.71,147.99,147.02,147.99,40424.0,124.951,125.1878,124.3673,125.1878,40424.0
2020-11-02 12:30:00,147.93,147.98,146.73,146.74,26947.0,125.1371,125.1794,124.122,124.1304,26947.0
2020-11-02 13:00:00,146.9,146.92,145.73,146.04,39227.0,124.2658,124.2827,123.276,123.5383,39227.0
2020-11-02 13:30:00,146.04,146.24,145.44,145.47,66428.0,123.5383,123.7075,123.0307,123.0561,66428.0
2020-11-02 14:00:00,145.46,146.32,145.46,146.22,51630.0,123.0476,123.7751,123.0476,123.6905,51630.0
2020-11-02 14:30:00,146.21,146.37,145.62,145.94,35629.0,123.6821,123.8174,123.183,123.4537,35629.0
2020-11-02 15:00:00,145.9,146.14,145.41,145.47,61712.0,123.4198,123.6229,123.0053,123.0561,61712.0
2020-11-02 15:30:00,145.53,146.0,145.14,145.88,172610.0,123.1069,123.5044,122.7769,123.4029,172610.0
2020-11-03 09:30:00,147.48,147.91,145.64,145.97,74258.0,124.7564,125.1201,123.1999,123.4791,74258.0
2020-11-03 10:00:00,145.75,147.41,145.5,147.22,110397.0,123.293,124.6972,123.0815,124.5365,110397.0
2020-11-03 10:30:00,147.33,147.33,145.93,146.41,43264.0,124.6295,124.6295,123.4452,123.8513,43264.0
2020-11-03 11:00:00,146.41,147.16,146.05,146.3,40854.0,123.8513,124.4857,123.5467,123.7582,40854.0
2020-11-03 11:30:00,146.28,146.75,145.86,145.86,57055.0,123.7413,124.1389,123.386,123.386,57055.0
2020-11-03 12:00:00,145.97,146.14,145.45,145.96,34160.0,123.4791,123.6229,123.0392,123.4706,34160.0
2020-11-03 12:30:00,145.95,146.21,145.59,145.68,45010.0,123.4621,123.6821,123.1576,123.2337,45010.0
2020-11-03 13:00:00,145.62,146.56,145.58,146.24,54991.0,123.183,123.9781,123.1491,123.7075,54991.0
2020-11-03 13:30:00,146.33,146.6,145.67,145.86,84069.0,123.7836,124.012,123.2253,123.386,84069.0
2020-11-03 14:00:00,145.86,146.33,145.42,145.54,48724.0,123.386,123.7836,123.0138,123.1153,48724.0
2020-11-03 14:30:00,145.59,146.38,145.5,145.62,52649.0,123.1576,123.8259,123.0815,123.183,52649.0
2020-11-03 15:00:00,145.61,145.76,145.34,145.5,62710.0,123.1745,123.3014,122.9461,123.0815,62710.0
2020-11-03 15:30:00,145.56,147.1,145.53,145.79,248599.0,123.1322,124.4349,123.1069,123.3268,248599.0
2020-11-04 09:30:00,146.5,150.28,146.16,150.14,359379.0,123.9274,127.125,123.6398,127.0065,359379.0
2020-11-04 10:00:00,150.03,151.03,149.6,149.86,140923.0,126.9135,127.7594,126.5497,126.7697,140923.0
2020-11-04 10:30:00,150.03,150.37,149.34,150.27,134222.0,126.9135,127.2011,126.3298,127.1165,134222.0
2020-11-04 11:00:00,150.36,151.06,150.17,151.06,116908.0,127.1926,127.7848,127.0319,127.7848,116908.0
2020-11-04 11:30:00,151.0,151.23,149.95,150.36,120104.0,127.734,127.9286,126.8458,127.1926,120104.0
2020-11-04 12:00:00,150.28,150.92,150.02,150.69,181923.0,127.125,127.6664,126.905,127.4718,181923.0
2020-11-04 12:30:00,150.71,150.79,149.66,149.74,86940.0,127.4887,127.5564,126.6005,126.6682,86940.0
2020-11-04 13:00:00,149.88,149.9,149.08,149.09,83423.0,126.7866,126.8035,126.1099,126.1183,83423.0
2020-11-04 13:30:00,149.18,149.4,148.56,148.76,89482.0,126.1945,126.3806,125.67,125.8392,89482.0
2020-11-04 14:00:00,148.76,149.17,148.63,148.76,96647.0,125.8392,126.186,125.7292,125.8392,96647.0
2020-11-04 14:30:00,148.87,149.72,148.77,148.84,98843.0,125.9322,126.6513,125.8476,125.9068,98843.0
2020-11-04 15:00:00,148.81,148.91,148.23,148.48,84207.0,125.8815,125.9661,125.3908,125.6023,84207.0
2020-11-04 15:30:00,148.47,148.51,147.71,148.01,214125.0,125.5939,125.6277,124.951,125.2047,214125.0
2020-11-05 09:30:00,150.53,151.4,148.66,148.96,123618.0,127.3365,128.0724,125.7546,126.0084,123618.0
2020-11-05 10:00:00,148.98,150.18,148.77,149.7,177120.0,126.0253,127.0404,125.8476,126.6343,177120.0
2020-11-05 10:30:00,149.6,150.09,149.26,149.71,87648.0,126.5497,126.9642,126.2621,126.6428,87648.0
2020-11-05 11:00:00,149.71,149.79,148.88,148.96,68756.0,126.6428,126.7105,125.9407,126.0084,68756.0
2020-11-05 11:30:00,149.0,149.21,148.58,148.65,49510.0,126.0422,126.2198,125.6869,125.7461,49510.0
2020-11-05 12:00:00,148.6,148.96,148.11,148.17,34585.0,125.7038,126.0084,125.2893,125.3401,34585.0
2020-11-05 12:30:00,148.24,149.26,148.21,148.96,26981.0,125.3993,126.2621,125.3739,126.0084,26981.0
2020-11-05 13:00:00,149.0,149.28,148.6,148.68,108301.0,126.0422,126.2791,125.7038,125.7715,108301.0
2020-11-05 13:30:00,148.7,148.93,148.28,148.5,133801.0,125.7884,125.983,125.4331,125.6192,133801.0
2020-11-05 14:00:00,148.54,148.62,147.8,148.21,42294.0,125.6531,125.7207,125.0271,125.3739,42294.0
2020-11-05 14:30:00,148.34,148.68,148.2,148.49,64424.0,125.4839,125.7715,125.3655,125.6108,64424.0
2020-11-05 15:00:00,148.46,148.91,147.97,148.04,125299.0,125.5854,125.9661,125.1709,125.2301,125299.0
2020-11-05 15:30:00,148.08,148.35,147.41,147.55,174008.0,125.2639,125.4923,124.6972,124.8156,174008.0
2020-11-06 09:30:00,148.34,148.34,146.59,147.84,115393.0,125.4839,125.4839,124.0035,125.0609,115393.0
2020-11-06 10:00:00,147.94,148.22,146.91,148.11,112688.0,125.1455,125.3824,124.2742,125.2893,112688.0
2020-11-06 10:30:00,147.95,148.08,147.14,147.25,87047.0,125.154,125.2639,124.4688,124.5618,87047.0
2020-11-06 11:00:00,147.22,147.53,146.86,147.0,138382.0,124.5365,124.7987,124.2319,124.3504,138382.0
2020-11-06 11:30:00,147.03,147.19,146.8,147.05,48264.0,124.3757,124.5111,124.1812,124.3927,48264.0
2020-11-06 12:00:00,147.08,147.1,146.5,146.54,44571.0,124.418,124.4349,123.9274,123.9612,44571.0
2020-11-06 12:30:00,146.56,146.85,146.5,146.8,22883.0,123.9781,124.2235,123.9274,124.1812,22883.0
2020-11-06 13:00:00,146.8,147.03,146.71,146.84,35297.0,124.1812,124.3757,124.105,124.215,35297.0
2020-11-06 13:30:00,146.81,147.27,146.74,147.06,30508.0,124.1896,124.5788,124.1304,124.4011,30508.0
2020-11-06 14:00:00,147.03,147.21,146.97,147.11,85968.0,124.3757,124.528,124.325,124.4434,85968.0
2020-11-06 14:30:00,147.08,147.1,146.65,146.89,64616.0,124.418,124.4349,124.0543,124.2573,64616.0
2020-11-06 15:00:00,146.89,146.92,146.43,146.66,97106.0,124.2573,124.2827,123.8682,124.0627,97106.0
2020-11-06 15:30:00,146.65,147.04,146.44,146.57,369296.0,124.0543,124.3842,123.8766,123.9866,369296.0
2020-11-09 09:30:00,149.87,150.83,144.42,147.27,257499.0,126.7781,127.5902,122.1679,124.5788,257499.0
2020-11-09 10:00:00,147.42,148.29,143.06,143.31,220815.0,124.7056,125.4416,121.0174,121.2289,220815.0
2020-11-09 10:30:00,143.18,144.15,142.01,142.16,178349.0,121.1189,121.9395,120.1292,120.2561,178349.0
2020-11-09 11:00:00,142.25,143.99,142.16,142.85,88390.0,120.3322,121.8041,120.2561,120.8398,88390.0
2020-11-09 11:30:00,142.85,144.0,142.75,143.24,81847.0,120.8398,121.8126,120.7552,121.1697,81847.0
2020-11-09 12:00:00,143.3,144.57,143.29,144.48,102014.0,121.2204,122.2948,121.212,122.2186,102014.0
2020-11-09 12:30:00,144.53,144.57,142.68,142.89,83647.0,122.2609,122.2948,120.696,120.8736,83647.0
2020-11-09 13:00:00,142.93,143.35,142.24,142.99,86973.0,120.9075,121.2627,120.3238,120.9582,86973.0
2020-11-09 13:30:00,143.01,143.07,142.39,142.43,67646.0,120.9751,121.0259,120.4507,120.4845,67646.0
2020-11-09 14:00:00,142.45,142.53,141.3,141.45,92713.0,120.5014,120.5691,119.5286,119.6555,92713.0
2020-11-09 14:30:00,141.4,141.78,141.04,141.72,92801.0,119.6132,119.9346,119.3087,119.8839,92801.0
2020-11-09 15:00:00,141.66,142.51,140.71,140.8,136350.0,119.8331,120.5522,119.0295,119.1056,136350.0
2020-11-09 15:30:00,140.8,141.18,138.0,138.21,336729.0,119.1056,119.4271,116.7371,116.9147,336729.0
2020-11-10 09:30:00,138.56,138.95,135.67,137.57,158320.0,117.2108,117.5407,114.7661,116.3733,158320.0
2020-11-10 10:00:00,137.61,137.73,136.04,136.38,160293.0,116.4072,116.5087,115.0791,115.3667,160293.0
2020-11-10 10:30:00,136.44,137.26,136.05,136.81,161217.0,115.4174,116.1111,115.0875,115.7304,161217.0
2020-11-10 11:00:00,136.71,136.79,135.53,135.83,161255.0,115.6458,115.7135,114.6476,114.9014,161255.0
2020-11-10 11:30:00,135.83,136.18,135.07,135.69,144124.0,114.9014,115.1975,114.2585,114.783,144124.0
2020-11-10 12:00:00,135.75,138.52,135.58,138.24,167253.0,114.8337,117.1769,114.6899,116.9401,167253.0
2020-11-10 12:30:00,138.24,138.49,136.31,136.31,106016.0,116.9401,117.1516,115.3075,115.3075,106016.0
2020-11-10 13:00:00,136.34,136.59,135.87,136.09,122758.0,115.3328,115.5443,114.9353,115.1214,122758.0
2020-11-10 13:30:00,136.07,136.4,135.81,136.16,108877.0,115.1044,115.3836,114.8845,115.1806,108877.0
2020-11-10 14:00:00,136.2,136.36,135.67,135.75,116634.0,115.2144,115.3498,114.7661,114.8337,116634.0
2020-11-10 14:30:00,135.66,135.99,135.16,135.18,80198.0,114.7576,115.0368,114.3347,114.3516,80198.0
2020-11-10 15:00:00,135.16,135.22,134.42,135.04,181026.0,114.3347,114.3854,113.7087,114.2331,181026.0
2020-11-10 15:30:00,134.99,136.2,134.86,135.93,296221.0,114.1908,115.2144,114.0809,114.986,296221.0
2020-11-11 09:30:00,138.38,141.54,137.27,139.99,238611.0,117.0585,119.7316,116.1195,118.4204,238611.0
2020-11-11 10:00:00,140.03,140.14,138.96,139.48,113514.0,118.4543,118.5473,117.5492,117.989,113514.0
2020-11-11 10:30:00,139.52,139.98,139.12,139.33,193548.0,118.0229,118.412,117.6845,117.8621,193548.0
2020-11-11 11:00:00,139.33,139.64,139.06,139.51,174032.0,117.8621,118.1244,117.6337,118.0144,174032.0
2020-11-11 11:30:00,139.55,139.98,139.5,139.77,60191.0,118.0482,118.412,118.0059,118.2343,60191.0
2020-11-11 12:00:00,139.78,139.89,139.45,139.5,121599.0,118.2428,118.3359,117.9637,118.0059,121599.0
2020-11-11 12:30:00,139.53,140.04,139.41,139.96,234790.0,118.0313,118.4627,117.9298,118.3951,234790.0
2020-11-11 13:00:00,139.99,141.28,139.91,141.23,173580.0,118.4204,119.5117,118.3528,119.4694,173580.0
2020-11-11 13:30:00,141.24,141.69,141.16,141.4,43843.0,119.4779,119.8585,119.4102,119.6132,43843.0
2020-11-11 14:00:00,141.27,141.3,140.52,140.52,35073.0,119.5032,119.5286,118.8688,118.8688,35073.0
2020-11-11 14:30:00,140.54,140.84,140.0,140.2,70797.0,118.8857,119.1395,118.4289,118.5981,70797.0
2020-11-11 15:00:00,140.19,140.77,139.89,140.05,77827.0,118.5896,119.0803,118.3359,118.4712,77827.0
2020-11-11 15:30:00,140.05,141.05,140.05,141.0,205201.0,118.4712,119.3171,118.4712,119.2748,205201.0
2020-11-12 09:30:00,141.4,142.61,140.49,141.79,84690.0,119.6132,120.6368,118.8434,119.9431,84690.0
2020-11-12 10:00:00,141.7,141.89,140.94,141.49,66904.0,119.867,120.0277,119.2241,119.6893,66904.0
2020-11-12 10:30:00,141.56,141.86,140.76,141.74,64176.0,119.7485,120.0023,119.0718,119.9008,64176.0
2020-11-12 11:00:00,141.67,141.88,141.0,141.43,36148.0,119.8416,120.0192,119.2748,119.6386,36148.0
2020-11-12 11:30:00,141.45,141.48,140.84,140.9,44893.0,119.6555,119.6809,119.1395,119.1902,44893.0
2020-11-12 12:00:00,140.87,141.51,140.72,141.01,41463.0,119.1649,119.7062,119.038,119.2833,41463.0
2020-11-12 12:30:00,140.96,141.06,140.35,140.71,35838.0,119.241,119.3256,118.725,119.0295,35838.0
2020-11-12 13:00:00,140.71,141.02,140.15,141.02,85528.0,119.0295,119.2917,118.5558,119.2917,85528.0
2020-11-12 13:30:00,140.97,141.29,140.79,141.14,34782.0,119.2495,119.5201,119.0972,119.3933,34782.0
2020-11-12 14:00:00,141.14,142.01,141.06,141.81,30604.0,119.3933,120.1292,119.3256,119.96,30604.0
2020-11-12 14:30:00,141.76,142.31,141.54,142.18,46479.0,119.9177,120.383,119.7316,120.273,46479.0
2020-11-12 15:00:00,142.13,142.13,141.23,141.28,36699.0,120.2307,120.2307,119.4694,119.5117,36699.0
2020-11-12 15:30:00,141.28,141.71,141.19,141.39,128328.0,119.5117,119.8754,119.4356,119.6047,128328.0
2020-11-13 09:30:00,142.61,143.01,141.01,142.32,41268.0,120.6368,120.9751,119.2833,120.3914,41268.0
2020-11-13 10:00:00,142.32,142.59,141.53,142.02,40835.0,120.3914,120.6198,119.7232,120.1377,40835.0
2020-11-13 10:30:00,142.03,142.36,141.35,142.36,33223.0,120.1461,120.4253,119.5709,120.4253,33223.0
2020-11-13 11:00:00,142.41,142.62,141.72,141.82,25264.0,120.4676,120.6452,119.8839,119.9685,25264.0
2020-11-13 11:30:00,141.81,142.0,141.63,141.94,25501.0,119.96,120.1208,119.8078,120.07,25501.0
2020-11-13 12:00:00,141.94,142.31,141.88,142.14,53797.0,120.07,120.383,120.0192,120.2392,53797.0
2020-11-13 12:30:00,142.14,143.0,141.75,142.94,72647.0,120.2392,120.9667,119.9093,120.9159,72647.0
2020-11-13 13:00:00,142.92,143.45,142.77,142.88,43748.0,120.899,121.3473,120.7721,120.8652,43748.0
2020-11-13 13:30:00,142.83,142.94,142.5,142.61,34127.0,120.8229,120.9159,120.5437,120.6368,34127.0
2020-11-13 14:00:00,142.68,143.58,142.65,143.54,44170.0,120.696,121.4573,120.6706,121.4235,44170.0
2020-11-13 14:30:00,143.54,143.69,143.24,143.41,50090.0,121.4235,121.5504,121.1697,121.3135,50090.0
2020-11-13 15:00:00,143.41,144.0,143.2,143.82,103553.0,121.3135,121.8126,121.1359,121.6603,103553.0
2020-11-13 15:30:00,143.81,144.99,143.81,144.65,332982.0,121.6519,122.6501,121.6519,122.3624,332982.0
2020-11-16 09:30:00,145.0,145.15,140.41,141.3,164166.0,122.6585,122.7854,118.7757,119.5286,164166.0
2020-11-16 10:00:00,141.36,142.02,140.6,142.02,67266.0,119.5794,120.1377,118.9365,120.1377,67266.0
2020-11-16 10:30:00,142.0,142.82,141.81,141.92,36970.0,120.1208,120.8144,119.96,120.0531,36970.0
2020-11-16 11:00:00,141.89,142.34,141.77,141.97,33802.0,120.0277,120.4084,119.9262,120.0954,33802.0
2020-11-16 11:30:00,141.94,142.76,141.8,142.4,26379.0,120.07,120.7636,119.9516,120.4591,26379.0
2020-11-16 12:00:00,142.45,143.53,142.42,143.38,74731.0,120.5014,121.415,120.476,121.2881,74731.0
2020-11-16 12:30:00,143.38,143.56,142.41,142.61,53538.0,121.2881,121.4404,120.4676,120.6368,53538.0
2020-11-16 13:00:00,142.65,142.68,141.9,141.96,45171.0,120.6706,120.696,120.0362,120.0869,45171.0
2020-11-16 13:30:00,142.03,142.49,141.98,142.0,59604.0,120.1461,120.5353,120.1038,120.1208,59604.0
2020-11-16 14:00:00,142.02,142.08,141.6,141.66,35139.0,120.1377,120.1884,119.7824,119.8331,35139.0
2020-11-16 14:30:00,141.69,142.35,141.66,142.05,66128.0,119.8585,120.4168,119.8331,120.163,66128.0
2020-11-16 15:00:00,142.06,142.18,141.64,142.16,71032.0,120.1715,120.273,119.8162,120.2561,71032.0
2020-11-16 15:30:00,142.13,142.75,141.88,142.0,312413.0,120.2307,120.7552,120.0192,120.1208,312413.0
2020-11-17 09:30:00,141.86,143.28,140.39,142.42,129252.0,120.0023,121.2035,118.7588,120.476,129252.0
2020-11-17 10:00:00,142.43,142.51,141.4,142.08,39441.0,120.4845,120.5522,119.6132,120.1884,39441.0
2020-11-17 10:30:00,142.05,142.53,141.86,141.93,44595.0,120.163,120.5691,120.0023,120.0615,44595.0
2020-11-17 11:00:00,141.98,142.22,141.58,142.02,57684.0,120.1038,120.3069,119.7655,120.1377,57684.0
2020-11-17 11:30:00,142.0,142.1,141.46,141.79,31952.0,120.1208,120.2053,119.664,119.9431,31952.0
2020-11-17 12:00:00,141.8,142.1,141.35,141.62,31767.0,119.9516,120.2053,119.5709,119.7993,31767.0
2020-11-17 12:30:00,141.73,141.9,141.4,141.72,28791.0,119.8924,120.0362,119.6132,119.8839,28791.0
2020-11-17 13:00:00,141.72,142.05,141.44,141.99,25546.0,119.8839,120.163,119.647,120.1123,25546.0
2020-11-17 13:30:00,141.94,142.02,141.38,141.68,30743.0,120.07,120.1377,119.5963,119.8501,30743.0
2020-11-17 14:00:00,141.63,142.08,141.56,141.97,31446.0,119.8078,120.1884,119.7485,120.0954,31446.0
2020-11-17 14:30:00,142.02,142.31,141.9,142.21,44814.0,120.1377,120.383,120.0362,120.2984,44814.0
2020-11-17 15:00:00,142.19,142.65,142.13,142.26,40667.0,120.2815,120.6706,120.2307,120.3407,40667.0
2020-11-17 15:30:00,142.24,142.62,141.94,142.43,148381.0,120.3238,120.6452,120.07,120.4845,148381.0
2020-11-18 09:30:00,142.23,143.45,142.1,143.08,68776.0,120.3153,121.3473,120.2053,121.0343,68776.0
2020-11-18 10:00:00,143.16,144.62,142.97,144.54,38597.0,121.102,122.3371,120.9413,122.2694,38597.0
2020-11-18 10:30:00,144.54,145.11,143.58,143.84,60259.0,122.2694,122.7516,121.4573,121.6772,60259.0
2020-11-18 11:00:00,143.8,144.15,143.39,143.39,63749.0,121.6434,121.9395,121.2966,121.2966,63749.0
2020-11-18 11:30:00,143.42,143.49,142.64,142.68,44820.0,121.322,121.3812,120.6621,120.696,44820.0
2020-11-18 12:00:00,142.74,142.81,142.38,142.56,66143.0,120.7467,120.8059,120.4422,120.5945,66143.0
2020-11-18 12:30:00,142.59,143.19,142.47,142.96,131755.0,120.6198,121.1274,120.5183,120.9328,131755.0
2020-11-18 13:00:00,142.95,143.0,142.58,142.76,23781.0,120.9244,120.9667,120.6114,120.7636,23781.0
2020-11-18 13:30:00,142.74,142.77,142.25,142.53,41493.0,120.7467,120.7721,120.3322,120.5691,41493.0
2020-11-18 14:00:00,142.49,142.65,142.28,142.44,39890.0,120.5353,120.6706,120.3576,120.493,39890.0
2020-11-18 14:30:00,142.44,143.09,142.44,142.97,41995.0,120.493,121.0428,120.493,120.9413,41995.0
2020-11-18 15:00:00,142.97,143.49,142.67,143.21,255119.0,120.9413,121.3812,120.6875,121.1443,255119.0
2020-11-18 15:30:00,143.21,143.21,141.66,142.4,344054.0,121.1443,121.1443,119.8331,120.4591,344054.0
2020-11-19 09:30:00,141.97,142.4,140.41,141.35,119124.0,120.0954,120.4591,118.7757,119.5709,119124.0
2020-11-19 10:00:00,141.34,142.48,141.14,141.74,43510.0,119.5624,120.5268,119.3933,119.9008,43510.0
2020-11-19 10:30:00,141.6,142.46,141.45,141.87,43643.0,119.7824,120.5099,119.6555,120.0108,43643.0
2020-11-19 11:00:00,141.88,142.07,141.33,141.65,66666.0,120.0192,120.18,119.554,119.8247,66666.0
2020-11-19 11:30:00,141.62,142.67,141.27,142.64,68322.0,119.7993,120.6875,119.5032,120.6621,68322.0
2020-11-19 12:00:00,142.62,143.01,142.26,142.68,65321.0,120.6452,120.9751,120.3407,120.696,65321.0
2020-11-19 12:30:00,142.65,142.97,142.43,142.43,30689.0,120.6706,120.9413,120.4845,120.4845,30689.0
2020-11-19 13:00:00,142.46,142.76,142.4,142.62,23632.0,120.5099,120.7636,120.4591,120.6452,23632.0
2020-11-19 13:30:00,142.59,142.74,142.38,142.7,25122.0,120.6198,120.7467,120.4422,120.7129,25122.0
2020-11-19 14:00:00,142.7,142.91,142.62,142.91,54251.0,120.7129,120.8905,120.6452,120.8905,54251.0
2020-11-19 14:30:00,142.95,143.46,142.94,143.12,39480.0,120.9244,121.3558,120.9159,121.0682,39480.0
2020-11-19 15:00:00,143.18,143.26,142.62,142.66,34853.0,121.1189,121.1866,120.6452,120.6791,34853.0
2020-11-19 15:30:00,142.63,143.03,142.44,143.0,222095.0,120.6537,120.992,120.493,120.9667,222095.0
2020-11-20 09:30:00,143.0,143.76,142.85,143.06,204606.0,120.9667,121.6096,120.8398,121.0174,204606.0
2020-11-20 10:00:00,143.0,143.11,142.01,143.08,66628.0,120.9667,121.0597,120.1292,121.0343,66628.0
2020-11-20 10:30:00,142.99,143.28,142.75,143.21,26508.0,120.9582,121.2035,120.7552,121.1443,26508.0
2020-11-20 11:00:00,143.3,144.17,143.26,144.17,41234.0,121.2204,121.9564,121.1866,121.9564,41234.0
2020-11-20 11:30:00,144.14,144.32,143.3,143.44,23974.0,121.931,122.0833,121.2204,121.3389,23974.0
2020-11-20 12:00:00,143.49,143.84,143.41,143.74,24184.0,121.3812,121.6772,121.3135,121.5927,24184.0
2020-11-20 12:30:00,143.72,143.88,142.98,143.12,35710.0,121.5757,121.7111,120.9498,121.0682,35710.0
2020-11-20 13:00:00,143.15,143.32,143.03,143.06,28304.0,121.0936,121.2374,120.992,121.0174,28304.0
2020-11-20 13:30:00,143.06,143.41,142.87,143.26,41678.0,121.0174,121.3135,120.8567,121.1866,41678.0
2020-11-20 14:00:00,143.27,143.31,142.76,142.79,37180.0,121.1951,121.2289,120.7636,120.789,37180.0
2020-11-20 14:30:00,142.82,143.16,142.82,142.92,30510.0,120.8144,121.102,120.8144,120.899,30510.0
2020-11-20 15:00:00,142.95,142.98,142.15,142.36,132762.0,120.9244,120.9498,120.2476,120.4253,132762.0
2020-11-20 15:30:00,142.33,143.37,142.17,142.6,172430.0,120.3999,121.2797,120.2646,120.6283,172430.0
2020-11-23 09:30:00,142.65,143.97,142.35,143.61,54373.0,120.6706,121.7872,120.4168,121.4827,54373.0
2020-11-23 10:00:00,143.63,143.64,142.68,142.81,26874.0,121.4996,121.5081,120.696,120.8059,26874.0
2020-11-23 10:30:00,142.74,142.89,142.26,142.58,46803.0,120.7467,120.8736,120.3407,120.6114,46803.0
2020-11-23 11:00:00,142.58,142.66,141.84,142.18,39652.0,120.6114,120.6791,119.9854,120.273,39652.0
2020-11-23 11:30:00,142.2,142.3,141.97,142.27,24385.0,120.2899,120.3745,120.0954,120.3491,24385.0
2020-11-23 12:00:00,142.27,142.3,141.35,141.39,22866.0,120.3491,120.3745,119.5709,119.6047,22866.0
2020-11-23 12:30:00,141.4,141.74,141.31,141.54,36127.0,119.6132,119.9008,119.5371,119.7316,36127.0
2020-11-23 13:00:00,141.55,141.69,141.2,141.31,28897.0,119.7401,119.8585,119.444,119.5371,28897.0
2020-11-23 13:30:00,141.3,141.77,141.27,141.76,23864.0,119.5286,119.9262,119.5032,119.9177,23864.0
2020-11-23 14:00:00,141.71,141.83,141.24,141.32,30172.0,119.8754,119.9769,119.4779,119.5455,30172.0
2020-11-23 14:30:00,141.32,142.08,141.32,142.02,39054.0,119.5455,120.1884,119.5455,120.1377,39054.0
2020-11-23 15:00:00,142.02,142.16,141.27,141.27,44181.0,120.1377,120.2561,119.5032,119.5032,44181.0
2020-11-23 15:30:00,141.31,141.31,139.73,139.98,251610.0,119.5371,119.5371,118.2005,118.412,251610.0
2020-11-24 09:30:00,139.75,140.44,137.46,137.65,112798.0,118.2174,118.8011,116.2803,116.441,112798.0
2020-11-24 10:00:00,137.72,138.02,136.93,137.06,110636.0,116.5002,116.754,115.8319,115.9419,110636.0
2020-11-24 10:30:00,136.95,137.15,136.54,136.78,147265.0,115.8489,116.018,115.502,115.705,147265.0
2020-11-24 11:00:00,136.75,137.29,136.18,136.5,216789.0,115.6797,116.1365,115.1975,115.4682,216789.0
2020-11-24 11:30:00,136.53,136.63,135.8,135.98,155834.0,115.4936,115.5782,114.876,115.0283,155834.0
2020-11-24 12:00:00,135.98,136.14,135.65,135.92,91676.0,115.0283,115.1637,114.7492,114.9776,91676.0
2020-11-24 12:30:00,135.93,136.09,135.42,135.5,86005.0,114.986,115.1214,114.5546,114.6223,86005.0
2020-11-24 13:00:00,135.45,135.48,134.59,134.86,123257.0,114.58,114.6053,113.8525,114.0809,123257.0
2020-11-24 13:30:00,134.88,135.28,134.77,134.92,61156.0,114.0978,114.4362,114.0047,114.1316,61156.0
2020-11-24 14:00:00,134.91,135.12,134.52,134.81,72919.0,114.1232,114.3008,113.7933,114.0386,72919.0
2020-11-24 14:30:00,134.8,134.98,134.42,134.47,72445.0,114.0301,114.1824,113.7087,113.751,72445.0
2020-11-24 15:00:00,134.47,134.49,133.92,134.1,145443.0,113.751,113.7679,113.2857,113.438,145443.0
2020-11-24 15:30:00,134.1,134.14,131.91,132.59,983596.0,113.438,113.4718,111.5854,112.1606,983596.0
2020-11-25 09:30:00,133.95,135.53,132.71,133.68,275641.0,113.3111,114.6476,112.2621,113.0827,275641.0
2020-11-25 10:00:00,133.7,134.05,132.99,133.57,185116.0,113.0996,113.3957,112.499,112.9896,185116.0
2020-11-25 10:30:00,133.5,133.7,132.84,133.0,144402.0,112.9304,113.0996,112.3721,112.5075,144402.0
2020-11-25 11:00:00,133.05,133.71,132.91,133.5,143254.0,112.5498,113.1081,112.4313,112.9304,143254.0
2020-11-25 11:30:00,133.52,133.8,133.26,133.74,140569.0,112.9473,113.1842,112.7274,113.1334,140569.0
2020-11-25 12:00:00,133.75,134.56,133.53,133.62,183166.0,113.1419,113.8271,112.9558,113.0319,183166.0
2020-11-25 12:30:00,133.63,134.3,133.6,133.93,173673.0,113.0404,113.6072,113.015,113.2942,173673.0
2020-11-25 13:00:00,133.93,134.11,133.57,133.76,147558.0,113.2942,113.4464,112.9896,113.1504,147558.0
2020-11-25 13:30:00,133.71,134.76,133.7,134.7,200427.0,113.1081,113.9963,113.0996,113.9455,200427.0
2020-11-25 14:00:00,134.74,135.54,134.69,135.16,106164.0,113.9794,114.6561,113.9371,114.3347,106164.0
2020-11-25 14:30:00,135.15,135.94,134.82,135.79,230090.0,114.3262,114.9945,114.047,114.8676,230090.0
2020-11-25 15:00:00,135.81,135.85,135.42,135.5,70023.0,114.8845,114.9183,114.5546,114.6223,70023.0
2020-11-25 15:30:00,135.49,135.9,135.49,135.7,226930.0,114.6138,114.9606,114.6138,114.7914,226930.0
2020-11-27 09:30:00,136.28,136.5,135.21,136.09,80775.0,115.2821,115.4682,114.3769,115.1214,80775.0
2020-11-27 10:00:00,136.12,136.37,135.88,136.14,24385.0,115.1467,115.3582,114.9437,115.1637,24385.0
2020-11-27 10:30:00,136.01,136.74,135.68,136.29,31383.0,115.0537,115.6712,114.7745,115.2905,31383.0
2020-11-27 11:00:00,136.25,136.82,135.87,135.87,26326.0,115.2567,115.7389,114.9353,114.9353,26326.0
2020-11-27 11:30:00,135.88,135.94,135.63,135.73,27776.0,114.9437,114.9945,114.7322,114.8168,27776.0
2020-11-27 12:00:00,135.73,136.16,135.59,135.72,20827.0,114.8168,115.1806,114.6984,114.8084,20827.0
2020-11-27 12:30:00,135.72,136.71,135.64,136.71,59142.0,114.8084,115.6458,114.7407,115.6458,59142.0
2020-11-30 09:30:00,137.0,137.07,135.0,135.38,94928.0,115.8911,115.9504,114.1993,114.5208,94928.0
2020-11-30 10:00:00,135.38,135.69,135.12,135.4,48609.0,114.5208,114.783,114.3008,114.5377,48609.0
2020-11-30 10:30:00,135.4,135.61,135.0,135.48,80179.0,114.5377,114.7153,114.1993,114.6053,80179.0
2020-11-30 11:00:00,135.48,135.48,135.13,135.29,23992.0,114.6053,114.6053,114.3093,114.4446,23992.0
2020-11-30 11:30:00,135.21,135.45,134.52,134.52,35241.0,114.3769,114.58,113.7933,113.7933,35241.0
2020-11-30 12:00:00,134.53,135.28,134.27,135.2,28303.0,113.8017,114.4362,113.5818,114.3685,28303.0
2020-11-30 12:30:00,135.15,135.28,134.93,135.16,22845.0,114.3262,114.4362,114.1401,114.3347,22845.0
2020-11-30 13:00:00,135.15,135.25,134.92,135.1,19375.0,114.3262,114.4108,114.1316,114.2839,19375.0
2020-11-30 13:30:00,135.07,135.12,134.77,134.88,36074.0,114.2585,114.3008,114.0047,114.0978,36074.0
2020-11-30 14:00:00,134.9,135.09,134.83,135.03,52446.0,114.1147,114.2754,114.0555,114.2247,52446.0
2020-11-30 14:30:00,135.02,135.12,134.63,135.01,25552.0,114.2162,114.3008,113.8863,114.2078,25552.0
2020-11-30 15:00:00,135.01,135.19,134.78,134.88,61231.0,114.2078,114.36,114.0132,114.0978,61231.0
2020-11-30 15:30:00,134.89,135.28,134.63,134.9,201953.0,114.1063,114.4362,113.8863,114.1147,201953.0
2020-12-01 09:30:00,135.84,137.75,135.78,137.01,168100.0,114.9099,116.5256,114.8591,115.8996,168100.0
2020-12-01 10:00:00,137.0,137.0,135.77,135.95,74803.0,115.8911,115.8911,114.8507,115.0029,74803.0
2020-12-01 10:30:00,135.94,136.38,135.77,135.93,119353.0,114.9945,115.3667,114.8507,114.986,119353.0
2020-12-01 11:00:00,135.94,136.48,135.93,136.05,119464.0,114.9945,115.4513,114.986,115.0875,119464.0
2020-12-01 11:30:00,136.02,136.18,135.31,135.53,68496.0,115.0621,115.1975,114.4615,114.6476,68496.0
2020-12-01 12:00:00,135.5,135.73,134.81,135.05,87692.0,114.6223,114.8168,114.0386,114.2416,87692.0
2020-12-01 12:30:00,135.04,135.1,134.79,134.97,32103.0,114.2331,114.2839,114.0217,114.1739,32103.0
2020-12-01 13:00:00,134.9,135.63,134.89,135.56,39993.0,114.1147,114.7322,114.1063,114.673,39993.0
2020-12-01 13:30:00,135.57,135.89,135.41,135.77,40013.0,114.6815,114.9522,114.5461,114.8507,40013.0
2020-12-01 14:00:00,135.77,135.95,135.02,135.62,69241.0,114.8507,115.0029,114.2162,114.7238,69241.0
2020-12-01 14:30:00,135.6,136.32,135.6,136.14,36286.0,114.7069,115.3159,114.7069,115.1637,36286.0
2020-12-01 15:00:00,136.2,136.24,135.41,135.5,73735.0,115.2144,115.2482,114.5461,114.6223,73735.0
2020-12-01 15:30:00,135.52,135.73,135.1,135.14,270728.0,114.6392,114.8168,114.2839,114.3177,270728.0
2020-12-02 09:30:00,134.75,135.22,133.19,133.94,70940.0,113.9878,114.3854,112.6682,113.3026,70940.0
2020-12-02 10:00:00,133.99,134.14,132.96,133.5,48222.0,113.3449,113.4718,112.4736,112.9304,48222.0
2020-12-02 10:30:00,133.45,133.63,133.0,133.06,47032.0,112.8881,113.0404,112.5075,112.5582,47032.0
2020-12-02 11:00:00,133.1,133.21,132.78,133.09,32599.0,112.5921,112.6851,112.3214,112.5836,32599.0
2020-12-02 11:30:00,133.11,133.4,132.94,133.32,51892.0,112.6005,112.8458,112.4567,112.7782,51892.0
2020-12-02 12:00:00,133.3,133.72,133.25,133.72,63044.0,112.7612,113.1165,112.7189,113.1165,63044.0
2020-12-02 12:30:00,133.72,133.86,133.24,133.72,35864.0,113.1165,113.235,112.7105,113.1165,35864.0
2020-12-02 13:00:00,133.72,134.03,133.64,133.99,50620.0,113.1165,113.3788,113.0489,113.3449,50620.0
2020-12-02 13:30:00,134.03,134.12,133.44,133.44,74777.0,113.3788,113.4549,112.8797,112.8797,74777.0
2020-12-02 14:00:00,133.43,133.56,132.43,132.47,75522.0,112.8712,112.9812,112.0253,112.0591,75522.0
2020-12-02 14:30:00,132.47,132.68,132.19,132.41,80238.0,112.0591,112.2368,111.8223,112.0084,80238.0
2020-12-02 15:00:00,132.42,132.75,132.21,132.46,81481.0,112.0168,112.296,111.8392,112.0507,81481.0
2020-12-02 15:30:00,132.42,132.46,132.08,132.16,310452.0,112.0168,112.0507,111.7292,111.7969,310452.0
2020-12-03 09:30:00,133.65,135.35,133.02,133.98,148934.0,113.0573,114.4954,112.5244,113.3365,148934.0
2020-12-03 10:00:00,133.99,134.43,133.23,133.43,52260.0,113.3449,113.7171,112.702,112.8712,52260.0
2020-12-03 10:30:00,133.39,134.81,133.34,134.42,67392.0,112.8374,114.0386,112.7951,113.7087,67392.0
2020-12-03 11:00:00,134.59,134.63,134.08,134.19,71481.0,113.8525,113.8863,113.4211,113.5141,71481.0
2020-12-03 11:30:00,134.22,134.4,133.81,133.86,76669.0,113.5395,113.6918,113.1927,113.235,76669.0
2020-12-03 12:00:00,133.84,134.07,133.7,133.87,46181.0,113.218,113.4126,113.0996,113.2434,46181.0
2020-12-03 12:30:00,133.91,134.09,133.79,133.86,57553.0,113.2773,113.4295,113.1757,113.235,57553.0
2020-12-03 13:00:00,133.85,133.89,133.28,133.67,88883.0,113.2265,113.2603,112.7443,113.0742,88883.0
2020-12-03 13:30:00,133.64,134.12,133.64,134.02,75831.0,113.0489,113.4549,113.0489,113.3703,75831.0
2020-12-03 14:00:00,133.96,134.14,133.62,133.83,82348.0,113.3195,113.4718,113.0319,113.2096,82348.0
2020-12-03 14:30:00,133.84,134.25,133.55,134.08,63844.0,113.218,113.5649,112.9727,113.4211,63844.0
2020-12-03 15:00:00,134.09,134.26,133.97,134.06,60114.0,113.4295,113.5733,113.328,113.4041,60114.0
2020-12-03 15:30:00,134.06,134.14,133.07,133.65,153494.0,113.4041,113.4718,112.5667,113.0573,153494.0
2020-12-04 09:30:00,133.77,134.91,133.04,134.66,111842.0,113.1588,114.1232,112.5413,113.9117,111842.0
2020-12-04 10:00:00,134.7,135.13,134.12,134.46,31347.0,113.9455,114.3093,113.4549,113.7425,31347.0
2020-12-04 10:30:00,134.53,134.55,133.82,134.0,26432.0,113.8017,113.8186,113.2011,113.3534,26432.0
2020-12-04 11:00:00,134.08,134.73,134.06,134.33,83759.0,113.4211,113.9709,113.4041,113.6325,83759.0
2020-12-04 11:30:00,134.34,134.42,133.4,133.4,42522.0,113.641,113.7087,112.8458,112.8458,42522.0
2020-12-04 12:00:00,133.38,133.57,133.0,133.08,32871.0,112.8289,112.9896,112.5075,112.5751,32871.0
2020-12-04 12:30:00,133.06,133.31,133.0,133.03,40083.0,112.5582,112.7697,112.5075,112.5328,40083.0
2020-12-04 13:00:00,133.03,133.03,132.71,132.97,89173.0,112.5328,112.5328,112.2621,112.4821,89173.0
2020-12-04 13:30:00,133.02,133.13,132.76,133.08,75149.0,112.5244,112.6174,112.3044,112.5751,75149.0
2020-12-04 14:00:00,133.07,134.38,133.06,133.94,57466.0,112.5667,113.6748,112.5582,113.3026,57466.0
2020-12-04 14:30:00,133.97,134.54,133.93,134.46,260616.0,113.328,113.8102,113.2942,113.7425,260616.0
2020-12-04 15:00:00,134.46,135.02,134.42,134.93,39260.0,113.7425,114.2162,113.7087,114.1401,39260.0
2020-12-04 15:30:00,134.96,135.8,134.87,135.47,198803.0,114.1655,114.876,114.0893,114.5969,198803.0
2020-12-07 09:30:00,135.23,137.5,135.01,137.13,156340.0,114.3939,116.3141,114.2078,116.0011,156340.0
2020-12-07 10:00:00,137.21,137.56,136.76,137.08,39439.0,116.0688,116.3649,115.6881,115.9588,39439.0
2020-12-07 10:30:00,136.98,137.0,136.2,136.32,66369.0,115.8742,115.8911,115.2144,115.3159,66369.0
2020-12-07 11:00:00,136.38,136.58,135.69,135.77,46203.0,115.3667,115.5359,114.783,114.8507,46203.0
2020-12-07 11:30:00,135.69,135.96,135.54,135.89,25141.0,114.783,115.0114,114.6561,114.9522,25141.0
2020-12-07 12:00:00,135.89,136.22,135.79,136.15,34983.0,114.9522,115.2313,114.8676,115.1721,34983.0
2020-12-07 12:30:00,136.18,136.39,136.0,136.2,36276.0,115.1975,115.3751,115.0452,115.2144,36276.0
2020-12-07 13:00:00,136.16,136.25,135.82,135.83,23800.0,115.1806,115.2567,114.893,114.9014,23800.0
2020-12-07 13:30:00,135.82,136.23,135.82,135.93,113964.0,114.893,115.2398,114.893,114.986,113964.0
2020-12-07 14:00:00,135.94,136.08,135.8,135.9,33588.0,114.9945,115.1129,114.876,114.9606,33588.0
2020-12-07 14:30:00,135.92,136.1,135.8,135.87,28926.0,114.9776,115.1298,114.876,114.9353,28926.0
2020-12-07 15:00:00,135.86,136.03,135.5,135.57,52696.0,114.9268,115.0706,114.6223,114.6815,52696.0
2020-12-07 15:30:00,135.58,135.66,134.79,135.23,117165.0,114.6899,114.7576,114.0217,114.3939,117165.0
2020-12-08 09:30:00,135.37,136.39,134.51,135.17,86489.0,114.5123,115.3751,113.7848,114.3431,86489.0
2020-12-08 10:00:00,135.17,135.47,134.72,134.81,63169.0,114.3431,114.5969,113.9624,114.0386,63169.0
2020-12-08 10:30:00,134.75,135.3,134.6,135.3,19839.0,113.9878,114.4531,113.8609,114.4531,19839.0
2020-12-08 11:00:00,135.34,135.48,134.96,135.23,96626.0,114.4869,114.6053,114.1655,114.3939,96626.0
2020-12-08 11:30:00,135.35,135.73,135.3,135.41,50197.0,114.4954,114.8168,114.4531,114.5461,50197.0
2020-12-08 12:00:00,135.32,135.34,134.69,134.78,39032.0,114.47,114.4869,113.9371,114.0132,39032.0
2020-12-08 12:30:00,134.83,135.35,134.77,135.35,25836.0,114.0555,114.4954,114.0047,114.4954,25836.0
2020-12-08 13:00:00,135.32,135.6,135.14,135.41,30879.0,114.47,114.7069,114.3177,114.5461,30879.0
2020-12-08 13:30:00,135.41,135.47,134.76,134.85,22611.0,114.5461,114.5969,113.9963,114.0724,22611.0
2020-12-08 14:00:00,134.82,134.94,134.67,134.69,28023.0,114.047,114.1485,113.9202,113.9371,28023.0
2020-12-08 14:30:00,134.66,134.79,134.54,134.65,35720.0,113.9117,114.0217,113.8102,113.9032,35720.0
2020-12-08 15:00:00,134.62,134.64,134.33,134.37,33498.0,113.8779,113.8948,113.6325,113.6664,33498.0
2020-12-08 15:30:00,134.38,134.38,133.08,133.37,308706.0,113.6748,113.6748,112.5751,112.8205,308706.0
2020-12-09 09:30:00,133.45,133.61,131.58,131.86,119596.0,112.8881,113.0235,111.3063,111.5431,119596.0
2020-12-09 10:00:00,131.81,132.17,131.1,131.19,174507.0,111.5008,111.8053,110.9002,110.9763,174507.0
2020-12-09 10:30:00,131.25,131.77,130.65,130.94,71676.0,111.0271,111.467,110.5195,110.7649,71676.0
2020-12-09 11:00:00,130.89,131.19,130.71,131.19,43920.0,110.7226,110.9763,110.5703,110.9763,43920.0
2020-12-09 11:30:00,131.11,131.42,130.97,131.34,48722.0,110.9087,111.1709,110.7902,111.1032,48722.0
2020-12-09 12:00:00,131.39,131.39,130.92,131.1,48752.0,111.1455,111.1455,110.7479,110.9002,48752.0
2020-12-09 12:30:00,131.11,131.24,130.71,130.97,60122.0,110.9087,111.0186,110.5703,110.7902,60122.0
2020-12-09 13:00:00,130.97,131.02,130.55,130.83,63956.0,110.7902,110.8325,110.435,110.6718,63956.0
2020-12-09 13:30:00,130.9,131.27,130.47,130.62,94410.0,110.731,111.044,110.3673,110.4942,94410.0
2020-12-09 14:00:00,130.71,131.0,130.56,130.68,41822.0,110.5703,110.8156,110.4434,110.5449,41822.0
2020-12-09 14:30:00,130.69,130.69,129.83,130.0,113028.0,110.5534,110.5534,109.8259,109.9697,113028.0
2020-12-09 15:00:00,129.96,130.62,129.87,130.45,112498.0,109.9359,110.4942,109.8597,110.3504,112498.0
2020-12-09 15:30:00,130.46,130.69,129.72,129.74,475083.0,110.3588,110.5534,109.7328,109.7498,475083.0
2020-12-10 09:30:00,130.0,131.17,129.81,130.67,175559.0,109.9697,110.9594,109.809,110.5365,175559.0
2020-12-10 10:00:00,130.67,130.84,129.9,130.37,211213.0,110.5365,110.6803,109.8851,110.2827,211213.0
2020-12-10 10:30:00,130.32,130.44,130.06,130.1,79225.0,110.2404,110.3419,110.0205,110.0543,79225.0
2020-12-10 11:00:00,130.16,130.39,129.87,130.01,80489.0,110.105,110.2996,109.8597,109.9782,80489.0
2020-12-10 11:30:00,130.0,130.55,129.93,130.16,94094.0,109.9697,110.435,109.9105,110.105,94094.0
2020-12-10 12:00:00,130.16,130.26,129.72,129.72,117885.0,110.105,110.1896,109.7328,109.7328,117885.0
2020-12-10 12:30:00,129.75,129.85,129.18,129.56,68251.0,109.7582,109.8428,109.276,109.5975,68251.0
2020-12-10 13:00:00,129.5,129.82,129.47,129.55,35592.0,109.5467,109.8174,109.5214,109.589,35592.0
2020-12-10 13:30:00,129.52,129.89,129.4,129.46,38453.0,109.5637,109.8766,109.4621,109.5129,38453.0
2020-12-10 14:00:00,129.47,129.78,128.68,128.71,76829.0,109.5214,109.7836,108.8531,108.8785,76829.0
2020-12-10 14:30:00,128.83,129.44,128.8,129.41,119151.0,108.98,109.496,108.9546,109.4706,119151.0
2020-12-10 15:00:00,129.46,130.07,129.43,129.94,63273.0,109.5129,110.0289,109.4875,109.9189,63273.0
2020-12-10 15:30:00,129.94,129.97,129.5,129.54,312345.0,109.9189,109.9443,109.5467,109.5806,312345.0
2020-12-11 09:30:00,128.85,130.3,128.0,128.15,114288.0,108.9969,110.2235,108.2779,108.4047,114288.0
2020-12-11 10:00:00,128.28,129.09,128.23,128.75,75834.0,108.5147,109.1999,108.4724,108.9123,75834.0
2020-12-11 10:30:00,128.74,129.3,128.62,128.84,79850.0,108.9038,109.3776,108.8023,108.9884,79850.0
2020-12-11 11:00:00,128.75,129.06,128.67,128.82,49089.0,108.9123,109.1745,108.8446,108.9715,49089.0
2020-12-11 11:30:00,128.82,128.84,128.28,128.44,49346.0,108.9715,108.9884,108.5147,108.6501,49346.0
2020-12-11 12:00:00,128.44,128.64,128.41,128.57,53476.0,108.6501,108.8192,108.6247,108.76,53476.0
2020-12-11 12:30:00,128.66,129.3,128.61,129.3,100945.0,108.8362,109.3776,108.7939,109.3776,100945.0
2020-12-11 13:00:00,129.29,130.11,129.08,130.08,182907.0,109.3691,110.0628,109.1915,110.0374,182907.0
2020-12-11 13:30:00,130.13,130.17,129.88,129.97,47972.0,110.0797,110.1135,109.8682,109.9443,47972.0
2020-12-11 14:00:00,129.97,130.24,129.95,130.01,95707.0,109.9443,110.1727,109.9274,109.9782,95707.0
2020-12-11 14:30:00,129.99,130.2,129.9,129.96,80036.0,109.9612,110.1389,109.8851,109.9359,80036.0
2020-12-11 15:00:00,129.93,130.49,129.93,130.49,69956.0,109.9105,110.3842,109.9105,110.3842,69956.0
2020-12-11 15:30:00,130.47,130.88,130.17,130.26,227022.0,110.3673,110.7141,110.1135,110.1896,227022.0
2020-12-14 09:30:00,129.16,130.34,129.11,129.95,148097.0,110.2145,111.2214,110.1718,110.8886,148097.0
2020-12-14 10:00:00,129.94,131.06,129.85,130.67,96290.0,110.8801,111.8358,110.8033,111.503,96290.0
2020-12-14 10:30:00,130.74,130.74,129.94,130.55,58023.0,111.5627,111.5627,110.8801,111.4006,58023.0
2020-12-14 11:00:00,130.54,130.72,129.11,129.5,97570.0,111.3921,111.5456,110.1718,110.5046,97570.0
2020-12-14 11:30:00,129.54,129.87,129.2,129.41,54914.0,110.5387,110.8203,110.2486,110.4278,54914.0
2020-12-14 12:00:00,129.38,129.4,129.03,129.32,35728.0,110.4022,110.4193,110.1035,110.351,35728.0
2020-12-14 12:30:00,129.35,129.44,128.82,128.85,73964.0,110.3766,110.4534,109.9243,109.9499,73964.0
2020-12-14 13:00:00,128.94,129.0,128.79,128.84,32419.0,110.0267,110.0779,109.8987,109.9414,32419.0
2020-12-14 13:30:00,128.84,128.98,128.72,128.92,22204.0,109.9414,110.0609,109.839,110.0097,22204.0
2020-12-14 14:00:00,128.96,129.0,128.53,128.64,35325.0,110.0438,110.0779,109.6769,109.7707,35325.0
2020-12-14 14:30:00,128.65,128.92,128.33,128.72,66640.0,109.7793,110.0097,109.5062,109.839,66640.0
2020-12-14 15:00:00,128.76,128.83,128.52,128.52,51908.0,109.8731,109.9329,109.6683,109.6683,51908.0
2020-12-14 15:30:00,128.56,128.67,128.0,128.11,228865.0,109.7025,109.7963,109.2246,109.3185,228865.0
2020-12-15 09:30:00,128.27,128.5,126.79,127.89,113497.0,109.455,109.6513,108.1921,109.1308,113497.0
2020-12-15 10:00:00,127.96,128.28,127.62,127.83,126572.0,109.1905,109.4636,108.9004,109.0796,126572.0
2020-12-15 10:30:00,127.89,128.85,127.88,128.21,219611.0,109.1308,109.9499,109.1222,109.4038,219611.0
2020-12-15 11:00:00,128.22,128.33,127.77,127.93,61057.0,109.4124,109.5062,109.0284,109.1649,61057.0
2020-12-15 11:30:00,127.94,128.51,127.78,128.46,42859.0,109.1734,109.6598,109.0369,109.6172,42859.0
2020-12-15 12:00:00,128.45,129.06,128.3,128.82,83917.0,109.6086,110.1291,109.4806,109.9243,83917.0
2020-12-15 12:30:00,128.86,129.18,128.78,128.94,70452.0,109.9585,110.2315,109.8902,110.0267,70452.0
2020-12-15 13:00:00,128.98,129.2,128.9,129.01,103535.0,110.0609,110.2486,109.9926,110.0865,103535.0
2020-12-15 13:30:00,129.09,129.09,128.7,128.82,44290.0,110.1547,110.1547,109.8219,109.9243,44290.0
2020-12-15 14:00:00,128.8,129.0,128.75,128.85,74585.0,109.9073,110.0779,109.8646,109.9499,74585.0
2020-12-15 14:30:00,128.91,128.97,128.74,128.77,61413.0,110.0011,110.0523,109.8561,109.8817,61413.0
2020-12-15 15:00:00,128.78,128.87,128.59,128.64,127917.0,109.8902,109.967,109.7281,109.7707,127917.0
2020-12-15 15:30:00,128.62,129.12,128.59,128.8,418493.0,109.7537,110.1803,109.7281,109.9073,418493.0
2020-12-16 09:30:00,129.24,130.78,128.8,129.58,93929.0,110.2827,111.5968,109.9073,110.5729,93929.0
2020-12-16 10:00:00,129.57,130.02,129.41,129.55,72392.0,110.5643,110.9483,110.4278,110.5473,72392.0
2020-12-16 10:30:00,129.5,129.66,128.94,129.05,56049.0,110.5046,110.6411,110.0267,110.1206,56049.0
2020-12-16 11:00:00,129.02,129.22,128.64,128.75,54026.0,110.095,110.2657,109.7707,109.8646,54026.0
2020-12-16 11:30:00,128.68,128.71,128.2,128.21,32805.0,109.8049,109.8305,109.3953,109.4038,32805.0
2020-12-16 12:00:00,128.26,128.52,128.04,128.5,40915.0,109.4465,109.6683,109.2588,109.6513,40915.0
2020-12-16 12:30:00,128.54,128.83,128.38,128.58,33273.0,109.6854,109.9329,109.5489,109.7195,33273.0
2020-12-16 13:00:00,128.61,128.75,128.45,128.5,27394.0,109.7451,109.8646,109.6086,109.6513,27394.0
2020-12-16 13:30:00,128.53,129.08,128.45,128.97,33682.0,109.6769,110.1462,109.6086,110.0523,33682.0
2020-12-16 14:00:00,128.98,129.31,128.62,129.29,50380.0,110.0609,110.3425,109.7537,110.3254,50380.0
2020-12-16 14:30:00,129.35,129.88,129.32,129.5,49856.0,110.3766,110.8289,110.351,110.5046,49856.0
2020-12-16 15:00:00,129.48,129.65,129.22,129.34,81829.0,110.4875,110.6326,110.2657,110.3681,81829.0
2020-12-16 15:30:00,129.34,129.74,129.19,129.58,206801.0,110.3681,110.7094,110.2401,110.5729,206801.0
2020-12-17 09:30:00,130.2,132.48,130.2,132.28,115869.0,111.1019,113.0475,111.1019,112.8768,115869.0
2020-12-17 10:00:00,132.2,133.51,132.15,132.56,136501.0,112.8086,113.9264,112.7659,113.1158,136501.0
2020-12-17 10:30:00,132.48,134.74,132.48,134.72,107216.0,113.0475,114.976,113.0475,114.9589,107216.0
2020-12-17 11:00:00,134.66,134.91,133.76,133.95,157807.0,114.9077,115.121,114.1397,114.3019,157807.0
2020-12-17 11:30:00,134.0,134.22,133.21,133.72,62128.0,114.3445,114.5323,113.6704,114.1056,62128.0
2020-12-17 12:00:00,133.69,134.16,133.44,134.07,60555.0,114.08,114.4811,113.8667,114.4043,60555.0
2020-12-17 12:30:00,134.03,134.15,133.77,133.99,55040.0,114.3701,114.4725,114.1483,114.336,55040.0
2020-12-17 13:00:00,133.97,134.07,133.29,133.36,62308.0,114.3189,114.4043,113.7387,113.7984,62308.0
2020-12-17 13:30:00,133.34,134.02,133.28,133.95,46851.0,113.7813,114.3616,113.7301,114.3019,46851.0
2020-12-17 14:00:00,133.98,134.38,133.7,134.22,76423.0,114.3275,114.6688,114.0885,114.5323,76423.0
2020-12-17 14:30:00,134.25,134.8,134.25,134.59,95638.0,114.5579,115.0272,114.5579,114.848,95638.0
2020-12-17 15:00:00,134.57,134.62,134.16,134.35,71258.0,114.8309,114.8736,114.4811,114.6432,71258.0
2020-12-17 15:30:00,134.33,134.41,133.74,133.93,224171.0,114.6261,114.6944,114.1227,114.2848,224171.0
2020-12-18 09:30:00,134.07,134.95,132.38,133.1,348132.0,114.4043,115.1552,112.9622,113.5765,348132.0
2020-12-18 10:00:00,133.25,133.26,132.19,132.67,74723.0,113.7045,113.7131,112.8,113.2096,74723.0
2020-12-18 10:30:00,132.6,133.27,132.34,132.69,62843.0,113.1499,113.7216,112.928,113.2267,62843.0
2020-12-18 11:00:00,132.7,133.22,132.35,133.04,72313.0,113.2352,113.6789,112.9366,113.5253,72313.0
2020-12-18 11:30:00,133.06,133.21,132.38,133.0,59901.0,113.5424,113.6704,112.9622,113.4912,59901.0
2020-12-18 12:00:00,132.95,133.72,132.86,133.68,51873.0,113.4485,114.1056,113.3717,114.0715,51873.0
2020-12-18 12:30:00,133.68,134.12,133.5,133.85,65002.0,114.0715,114.4469,113.9179,114.2165,65002.0
2020-12-18 13:00:00,133.88,133.99,133.45,133.52,68225.0,114.2421,114.336,113.8752,113.9349,68225.0
2020-12-18 13:30:00,133.58,133.58,133.27,133.47,43559.0,113.9861,113.9861,113.7216,113.8923,43559.0
2020-12-18 14:00:00,133.44,133.53,132.92,133.07,57317.0,113.8667,113.9435,113.4229,113.5509,57317.0
2020-12-18 14:30:00,133.06,133.26,132.59,132.68,74993.0,113.5424,113.7131,113.1414,113.2182,74993.0
2020-12-18 15:00:00,132.71,133.15,132.47,132.65,118014.0,113.2437,113.6192,113.039,113.1926,118014.0
2020-12-18 15:30:00,132.71,134.33,132.71,133.98,583737.0,113.2437,114.6261,113.2437,114.3275,583737.0
2020-12-21 09:30:00,131.98,133.11,131.28,132.75,93142.0,112.6208,113.5851,112.0235,113.2779,93142.0
2020-12-21 10:00:00,132.73,133.6,132.27,133.05,59243.0,113.2608,114.0032,112.8683,113.5339,59243.0
2020-12-21 10:30:00,132.97,133.66,132.5,132.62,79782.0,113.4656,114.0544,113.0646,113.167,79782.0
2020-12-21 11:00:00,132.68,133.25,132.68,132.71,45507.0,113.2182,113.7045,113.2182,113.2437,45507.0
2020-12-21 11:30:00,132.82,133.35,132.51,133.27,62747.0,113.3376,113.7899,113.0731,113.7216,62747.0
2020-12-21 12:00:00,133.24,134.04,133.17,134.03,47641.0,113.696,114.3787,113.6363,114.3701,47641.0
2020-12-21 12:30:00,134.02,134.58,133.85,133.86,65200.0,114.3616,114.8395,114.2165,114.2251,65200.0
2020-12-21 13:00:00,133.93,133.95,133.18,133.48,41513.0,114.2848,114.3019,113.6448,113.9008,41513.0
2020-12-21 13:30:00,133.49,134.0,133.44,134.0,36085.0,113.9093,114.3445,113.8667,114.3445,36085.0
2020-12-21 14:00:00,134.03,134.16,133.81,133.98,57001.0,114.3701,114.4811,114.1824,114.3275,57001.0
2020-12-21 14:30:00,134.0,134.3,133.9,134.16,104547.0,114.3445,114.6005,114.2592,114.4811,104547.0
2020-12-21 15:00:00,134.18,134.49,134.18,134.44,89188.0,114.4981,114.7627,114.4981,114.72,89188.0
2020-12-21 15:30:00,134.41,134.74,134.09,134.68,278743.0,114.6944,114.976,114.4213,114.9248,278743.0
2020-12-22 09:30:00,134.34,136.0,134.19,135.31,107147.0,114.6347,116.0512,114.5067,115.4624,107147.0
2020-12-22 10:00:00,135.33,136.03,135.1,136.03,46293.0,115.4794,116.0768,115.2832,116.0768,46293.0
2020-12-22 10:30:00,135.95,136.35,135.83,135.93,51175.0,116.0085,116.3498,115.9061,115.9914,51175.0
2020-12-22 11:00:00,135.9,137.51,135.9,137.35,115012.0,115.9658,117.3397,115.9658,117.2031,115012.0
2020-12-22 11:30:00,137.37,137.49,136.77,136.91,91475.0,117.2202,117.3226,116.7082,116.8277,91475.0
2020-12-22 12:00:00,136.93,137.44,136.8,137.25,64415.0,116.8447,117.2799,116.7338,117.1178,64415.0
2020-12-22 12:30:00,137.25,137.44,137.19,137.31,68314.0,117.1178,117.2799,117.0666,117.169,68314.0
2020-12-22 13:00:00,137.37,137.58,137.17,137.24,140093.0,117.2202,117.3994,117.0495,117.1093,140093.0
2020-12-22 13:30:00,137.25,137.42,137.17,137.29,42328.0,117.1178,117.2629,117.0495,117.1519,42328.0
2020-12-22 14:00:00,137.28,138.0,137.16,137.95,69389.0,117.1434,117.7578,117.041,117.7151,69389.0
2020-12-22 14:30:00,137.95,138.15,137.65,137.93,72772.0,117.7151,117.8858,117.4591,117.6981,72772.0
2020-12-22 15:00:00,137.93,138.1,137.82,137.96,66054.0,117.6981,117.8431,117.6042,117.7237,66054.0
2020-12-22 15:30:00,137.96,138.6,137.85,138.45,246768.0,117.7237,118.2698,117.6298,118.1418,246768.0
2020-12-23 09:30:00,139.23,139.96,138.45,138.78,159171.0,118.8074,119.4303,118.1418,118.4234,159171.0
2020-12-23 10:00:00,138.84,139.54,138.55,139.44,68399.0,118.4746,119.0719,118.2271,118.9866,68399.0
2020-12-23 10:30:00,139.44,139.5,138.33,138.38,80113.0,118.9866,119.0378,118.0394,118.0821,80113.0
2020-12-23 11:00:00,138.37,138.54,138.24,138.31,78009.0,118.0735,118.2186,117.9626,118.0223,78009.0
2020-12-23 11:30:00,138.37,138.74,138.25,138.47,30581.0,118.0735,118.3893,117.9711,118.1589,30581.0
2020-12-23 12:00:00,138.53,138.59,138.25,138.31,65138.0,118.2101,118.2613,117.9711,118.0223,65138.0
2020-12-23 12:30:00,138.28,138.37,138.05,138.09,57143.0,117.9967,118.0735,117.8005,117.8346,57143.0
2020-12-23 13:00:00,138.09,138.17,137.68,137.72,85495.0,117.8346,117.9029,117.4847,117.5189,85495.0
2020-12-23 13:30:00,137.68,137.82,137.25,137.41,87177.0,117.4847,117.6042,117.1178,117.2543,87177.0
2020-12-23 14:00:00,137.44,137.62,137.31,137.57,84134.0,117.2799,117.4335,117.169,117.3909,84134.0
2020-12-23 14:30:00,137.53,137.72,137.25,137.31,135686.0,117.3567,117.5189,117.1178,117.169,135686.0
2020-12-23 15:00:00,137.31,137.59,137.27,137.56,70522.0,117.169,117.4079,117.1349,117.3823,70522.0
2020-12-23 15:30:00,137.6,137.74,136.79,136.79,311815.0,117.4165,117.5359,116.7253,116.7253,311815.0
2020-12-24 09:30:00,136.88,138.17,136.74,137.35,35366.0,116.8021,117.9029,116.6826,117.2031,35366.0
2020-12-24 10:00:00,137.38,138.15,137.38,138.11,31933.0,117.2287,117.8858,117.2287,117.8517,31933.0
2020-12-24 10:30:00,138.12,138.12,137.36,137.36,92322.0,117.8602,117.8602,117.2117,117.2117,92322.0
2020-12-24 11:00:00,137.37,137.39,136.56,136.68,33692.0,117.2202,117.2373,116.529,116.6314,33692.0
2020-12-24 11:30:00,136.63,136.96,136.53,136.71,24539.0,116.5888,116.8703,116.5034,116.657,24539.0
2020-12-24 12:00:00,136.68,137.05,136.66,136.91,27075.0,116.6314,116.9471,116.6144,116.8277,27075.0
2020-12-24 12:30:00,136.97,137.43,136.69,137.29,60737.0,116.8789,117.2714,116.64,117.1519,60737.0
2020-12-28 09:30:00,137.72,138.12,137.53,137.84,48591.0,117.5189,117.8602,117.3567,117.6213,48591.0
2020-12-28 10:00:00,137.81,138.56,137.55,138.0,64779.0,117.5957,118.2357,117.3738,117.7578,64779.0
2020-12-28 10:30:00,138.07,138.45,137.89,138.18,30540.0,117.8175,118.1418,117.6639,117.9114,30540.0
2020-12-28 11:00:00,138.06,138.06,137.37,137.92,30280.0,117.809,117.809,117.2202,117.6895,30280.0
2020-12-28 11:30:00,137.96,138.04,137.73,138.0,24706.0,117.7237,117.7919,117.5274,117.7578,24706.0
2020-12-28 12:00:00,137.97,138.37,137.96,138.25,31206.0,117.7322,118.0735,117.7237,117.9711,31206.0
2020-12-28 12:30:00,138.27,138.34,138.09,138.34,46551.0,117.9882,118.0479,117.8346,118.0479,46551.0
2020-12-28 13:00:00,138.33,138.44,138.2,138.29,21140.0,118.0394,118.1333,117.9285,118.0053,21140.0
2020-12-28 13:30:00,138.28,138.51,138.26,138.45,28195.0,117.9967,118.193,117.9797,118.1418,28195.0
2020-12-28 14:00:00,138.39,138.52,138.04,138.04,31344.0,118.0906,118.2015,117.7919,117.7919,31344.0
2020-12-28 14:30:00,138.06,138.1,137.79,138.07,50859.0,117.809,117.8431,117.5786,117.8175,50859.0
2020-12-28 15:00:00,138.08,138.23,138.07,138.19,32037.0,117.8261,117.9541,117.8175,117.9199,32037.0
2020-12-28 15:30:00,138.22,138.88,138.15,138.66,113661.0,117.9455,118.5087,117.8858,118.321,113661.0
2020-12-29 09:30:00,139.0,139.57,138.28,138.37,52417.0,118.6111,119.0975,117.9967,118.0735,52417.0
2020-12-29 10:00:00,138.49,139.35,138.27,139.02,31539.0,118.1759,118.9098,117.9882,118.6282,31539.0
2020-12-29 10:30:00,139.09,139.28,138.85,139.28,30657.0,118.6879,118.85,118.4831,118.85,30657.0
2020-12-29 11:00:00,139.25,139.25,138.24,138.91,20574.0,118.8244,118.8244,117.9626,118.5343,20574.0
2020-12-29 11:30:00,138.97,139.1,138.53,138.62,15454.0,118.5855,118.6964,118.2101,118.2869,15454.0
2020-12-29 12:00:00,138.67,138.87,138.56,138.75,28998.0,118.3295,118.5002,118.2357,118.3978,28998.0
2020-12-29 12:30:00,138.67,138.84,138.33,138.57,102601.0,118.3295,118.4746,118.0394,118.2442,102601.0
2020-12-29 13:00:00,138.51,138.63,138.43,138.58,33429.0,118.193,118.2954,118.1247,118.2527,33429.0
2020-12-29 13:30:00,138.56,138.56,138.02,138.14,18389.0,118.2357,118.2357,117.7749,117.8773,18389.0
2020-12-29 14:00:00,138.16,138.4,138.1,138.24,41670.0,117.8943,118.0991,117.8431,117.9626,41670.0
2020-12-29 14:30:00,138.24,138.27,137.72,138.01,45106.0,117.9626,117.9882,117.5189,117.7663,45106.0
2020-12-29 15:00:00,138.04,138.33,137.92,138.2,36968.0,117.7919,118.0394,117.6895,117.9285,36968.0
2020-12-29 15:30:00,138.19,138.41,137.78,138.06,130206.0,117.9199,118.1077,117.5701,117.809,130206.0
2020-12-30 09:30:00,138.21,139.38,138.0,139.23,57338.0,117.937,118.9354,117.7578,118.8074,57338.0
2020-12-30 10:00:00,139.23,139.78,138.79,138.88,42712.0,118.8074,119.2767,118.4319,118.5087,42712.0
2020-12-30 10:30:00,138.88,139.08,138.5,138.7,58447.0,118.5087,118.6794,118.1845,118.3551,58447.0
2020-12-30 11:00:00,138.71,138.98,138.64,138.78,23364.0,118.3637,118.594,118.3039,118.4234,23364.0
2020-12-30 11:30:00,138.84,138.9,138.62,138.75,20742.0,118.4746,118.5258,118.2869,118.3978,20742.0
2020-12-30 12:00:00,138.7,138.76,138.29,138.71,26465.0,118.3551,118.4063,118.0053,118.3637,26465.0
2020-12-30 12:30:00,138.72,138.73,138.35,138.46,19419.0,118.3722,118.3807,118.0565,118.1503,19419.0
2020-12-30 13:00:00,138.42,138.66,138.41,138.53,53021.0,118.1162,118.321,118.1077,118.2101,53021.0
2020-12-30 13:30:00,138.52,138.66,138.41,138.47,41850.0,118.2015,118.321,118.1077,118.1589,41850.0
2020-12-30 14:00:00,138.47,138.56,138.25,138.43,45893.0,118.1589,118.2357,117.9711,118.1247,45893.0
2020-12-30 14:30:00,138.43,138.5,138.29,138.41,54964.0,118.1247,118.1845,118.0053,118.1077,54964.0
2020-12-30 15:00:00,138.41,138.48,137.95,138.0,48838.0,118.1077,118.1674,117.7151,117.7578,48838.0
2020-12-30 15:30:00,138.0,138.43,137.72,138.39,146952.0,117.7578,118.1247,117.5189,118.0906,146952.0
2020-12-31 09:30:00,138.19,138.19,137.0,137.74,34173.0,117.9199,117.9199,116.9045,117.5359,34173.0
2020-12-31 10:00:00,137.82,138.31,137.82,137.98,29426.0,117.6042,118.0223,117.6042,117.7407,29426.0
2020-12-31 10:30:00,137.91,138.35,137.74,138.05,39310.0,117.681,118.0565,117.5359,117.8005,39310.0
2020-12-31 11:00:00,137.98,138.04,137.38,137.62,25159.0,117.7407,117.7919,117.2287,117.4335,25159.0
2020-12-31 11:30:00,137.69,137.82,137.41,137.62,30311.0,117.4933,117.6042,117.2543,117.4335,30311.0
2020-12-31 12:00:00,137.67,137.82,137.26,137.42,23550.0,117.4762,117.6042,117.1263,117.2629,23550.0
2020-12-31 12:30:00,137.46,137.48,137.25,137.35,18551.0,117.297,117.3141,117.1178,117.2031,18551.0
2020-12-31 13:00:00,137.34,137.4,137.19,137.37,15453.0,117.1946,117.2458,117.0666,117.2202,15453.0
2020-12-31 13:30:00,137.32,137.71,137.31,137.71,24680.0,117.1775,117.5103,117.169,117.5103,24680.0
2020-12-31 14:00:00,137.68,138.0,137.68,138.0,29884.0,117.4847,117.7578,117.4847,117.7578,29884.0
2020-12-31 14:30:00,138.1,138.27,138.03,138.16,16637.0,117.8431,117.9882,117.7834,117.8943,16637.0
2020-12-31 15:00:00,138.18,138.82,138.17,138.64,34988.0,117.9114,118.4575,117.9029,118.3039,34988.0
2020-12-31 15:30:00,138.6,139.72,138.55,139.53,147966.0,118.2698,119.2255,118.2271,119.0634,147966.0
2021-01-04 09:30:00,139.99,139.99,136.95,137.16,146300.0,119.4559,119.4559,116.8618,117.041,146300.0
2021-01-04 10:00:00,137.21,138.37,136.88,137.66,83220.0,117.0837,118.0735,116.8021,117.4677,83220.0
2021-01-04 10:30:00,137.65,137.7,136.86,137.21,96220.0,117.4591,117.5018,116.785,117.0837,96220.0
2021-01-04 11:00:00,137.11,137.27,136.32,136.36,46948.0,116.9983,117.1349,116.3242,116.3584,46948.0
2021-01-04 11:30:00,136.36,136.4,135.64,135.72,56291.0,116.3584,116.3925,115.744,115.8122,56291.0
2021-01-04 12:00:00,135.71,135.95,135.19,135.68,46349.0,115.8037,116.0085,115.36,115.7781,46349.0
2021-01-04 12:30:00,135.66,135.9,135.25,135.76,33489.0,115.761,115.9658,115.4112,115.8464,33489.0
2021-01-04 13:00:00,135.69,135.9,135.21,135.62,45435.0,115.7866,115.9658,115.377,115.7269,45435.0
2021-01-04 13:30:00,135.62,135.95,135.45,135.85,43512.0,115.7269,116.0085,115.5818,115.9232,43512.0
2021-01-04 14:00:00,135.85,135.92,135.33,135.51,37240.0,115.9232,115.9829,115.4794,115.633,37240.0
2021-01-04 14:30:00,135.49,135.92,135.11,135.83,62349.0,115.616,115.9829,115.2917,115.9061,62349.0
2021-01-04 15:00:00,135.86,135.87,135.47,135.59,46616.0,115.9317,115.9402,115.5989,115.7013,46616.0
2021-01-04 15:30:00,135.58,136.0,135.09,135.29,273834.0,115.6928,116.0512,115.2746,115.4453,273834.0
2021-01-05 09:30:00,135.43,136.28,134.42,134.67,99363.0,115.5648,116.2901,114.7029,114.9163,99363.0
2021-01-05 10:00:00,134.89,135.49,134.34,134.87,49572.0,115.104,115.616,114.6347,115.0869,49572.0
2021-01-05 10:30:00,134.88,135.11,134.46,134.94,59376.0,115.0954,115.2917,114.7371,115.1466,59376.0
2021-01-05 11:00:00,134.99,135.04,134.23,134.25,38698.0,115.1893,115.232,114.5408,114.5579,38698.0
2021-01-05 11:30:00,134.29,134.54,134.03,134.17,58869.0,114.592,114.8053,114.3701,114.4896,58869.0
2021-01-05 12:00:00,134.12,134.31,133.94,134.14,38986.0,114.4469,114.6091,114.2933,114.464,38986.0
2021-01-05 12:30:00,134.12,134.32,133.84,133.89,35733.0,114.4469,114.6176,114.208,114.2507,35733.0
2021-01-05 13:00:00,133.89,133.92,133.32,133.39,43873.0,114.2507,114.2763,113.7643,113.824,43873.0
2021-01-05 13:30:00,133.34,133.67,133.13,133.58,30225.0,113.7813,114.0629,113.6021,113.9861,30225.0
2021-01-05 14:00:00,133.63,133.98,133.63,133.79,35397.0,114.0288,114.3275,114.0288,114.1653,35397.0
2021-01-05 14:30:00,133.81,133.98,133.35,133.64,51718.0,114.1824,114.3275,113.7899,114.0373,51718.0
2021-01-05 15:00:00,133.58,133.79,133.18,133.21,77362.0,113.9861,114.1653,113.6448,113.6704,77362.0
2021-01-05 15:30:00,133.16,133.73,132.88,132.96,175057.0,113.6277,114.1141,113.3888,113.4571,175057.0
2021-01-06 09:30:00,132.13,132.77,130.05,131.58,113154.0,112.7488,113.2949,110.9739,112.2795,113154.0
2021-01-06 10:00:00,131.59,131.75,130.61,131.46,85768.0,112.288,112.4246,111.4518,112.1771,85768.0
2021-01-06 10:30:00,131.44,132.31,131.33,132.12,57938.0,112.16,112.9024,112.0662,112.7403,57938.0
2021-01-06 11:00:00,132.09,132.32,131.84,132.05,42764.0,112.7147,112.911,112.5014,112.6806,42764.0
2021-01-06 11:30:00,132.06,132.45,131.9,132.06,49242.0,112.6891,113.0219,112.5526,112.6891,49242.0
2021-01-06 12:00:00,132.06,132.24,131.79,132.07,74480.0,112.6891,112.8427,112.4587,112.6976,74480.0
2021-01-06 12:30:00,132.03,132.68,132.03,132.54,45697.0,112.6635,113.2182,112.6635,113.0987,45697.0
2021-01-06 13:00:00,132.55,132.68,132.2,132.64,32916.0,113.1072,113.2182,112.8086,113.184,32916.0
2021-01-06 13:30:00,132.62,132.78,132.23,132.72,64759.0,113.167,113.3035,112.8342,113.2523,64759.0
2021-01-06 14:00:00,132.71,132.82,132.09,132.33,31196.0,113.2437,113.3376,112.7147,112.9195,31196.0
2021-01-06 14:30:00,132.29,132.62,131.62,131.69,128191.0,112.8854,113.167,112.3136,112.3734,128191.0
2021-01-06 15:00:00,131.69,131.83,131.35,131.75,90122.0,112.3734,112.4928,112.0832,112.4246,90122.0
2021-01-06 15:30:00,131.75,132.28,131.61,132.07,168720.0,112.4246,112.8768,112.3051,112.6976,168720.0
2021-01-07 09:30:00,131.9,133.12,131.6,132.59,80477.0,112.5526,113.5936,112.2966,113.1414,80477.0
2021-01-07 10:00:00,132.51,133.47,132.22,133.39,115823.0,113.0731,113.8923,112.8256,113.824,115823.0
2021-01-07 10:30:00,133.38,133.49,132.23,133.05,74215.0,113.8155,113.9093,112.8342,113.5339,74215.0
2021-01-07 11:00:00,133.07,133.08,132.26,132.39,40924.0,113.5509,113.5595,112.8598,112.9707,40924.0
2021-01-07 11:30:00,132.4,133.09,132.39,132.9,24668.0,112.9792,113.568,112.9707,113.4059,24668.0
2021-01-07 12:00:00,132.91,133.08,132.56,132.62,45752.0,113.4144,113.5595,113.1158,113.167,45752.0
2021-01-07 12:30:00,132.6,132.76,132.49,132.65,25203.0,113.1499,113.2864,113.056,113.1926,25203.0
2021-01-07 13:00:00,132.61,133.06,132.61,133.0,36374.0,113.1584,113.5424,113.1584,113.4912,36374.0
2021-01-07 13:30:00,133.01,133.29,132.92,133.29,37231.0,113.4997,113.7387,113.4229,113.7387,37231.0
2021-01-07 14:00:00,133.26,134.01,133.17,133.92,90519.0,113.7131,114.3531,113.6363,114.2763,90519.0
2021-01-07 14:30:00,133.92,134.16,133.83,134.09,95163.0,114.2763,114.4811,114.1995,114.4213,95163.0
2021-01-07 15:00:00,134.08,134.14,133.4,133.51,132720.0,114.4128,114.464,113.8325,113.9264,132720.0
2021-01-07 15:30:00,133.53,133.87,133.26,133.61,324751.0,113.9435,114.2336,113.7131,114.0117,324751.0
2021-01-08 09:30:00,133.51,134.67,133.51,134.41,138405.0,113.9264,114.9163,113.9264,114.6944,138405.0
2021-01-08 10:00:00,134.43,134.9,133.55,133.71,190321.0,114.7115,115.1125,113.9605,114.0971,190321.0
2021-01-08 10:30:00,133.71,134.66,133.68,134.26,106946.0,114.0971,114.9077,114.0715,114.5664,106946.0
2021-01-08 11:00:00,134.32,134.36,133.12,133.24,149719.0,114.6176,114.6517,113.5936,113.696,149719.0
2021-01-08 11:30:00,133.27,133.36,132.01,132.4,118101.0,113.7216,113.7984,112.6464,112.9792,118101.0
2021-01-08 12:00:00,132.36,132.94,132.26,132.5,81838.0,112.9451,113.44,112.8598,113.0646,81838.0
2021-01-08 12:30:00,132.5,132.74,132.36,132.66,87294.0,113.0646,113.2693,112.9451,113.2011,87294.0
2021-01-08 13:00:00,132.65,133.69,132.59,133.51,47419.0,113.1926,114.08,113.1414,113.9264,47419.0
2021-01-08 13:30:00,133.56,133.62,133.14,133.32,82157.0,113.9691,114.0203,113.6107,113.7643,82157.0
2021-01-08 14:00:00,133.34,133.51,133.09,133.16,92904.0,113.7813,113.9264,113.568,113.6277,92904.0
2021-01-08 14:30:00,133.16,134.0,133.08,133.78,71028.0,113.6277,114.3445,113.5595,114.1568,71028.0
2021-01-08 15:00:00,133.78,133.88,133.37,133.42,87231.0,114.1568,114.2421,113.8069,113.8496,87231.0
2021-01-08 15:30:00,133.43,133.88,133.19,133.57,348381.0,113.8581,114.2421,113.6533,113.9776,348381.0
2021-01-11 09:30:00,133.18,133.37,131.15,131.15,81946.0,113.6448,113.8069,111.9126,111.9126,81946.0
2021-01-11 10:00:00,131.13,131.2,129.79,130.13,105489.0,111.8955,111.9552,110.7521,111.0422,105489.0
2021-01-11 10:30:00,130.2,130.27,129.57,129.65,94837.0,111.1019,111.1617,110.5643,110.6326,94837.0
2021-01-11 11:00:00,129.62,130.48,129.61,130.31,89995.0,110.607,111.3409,110.5985,111.1958,89995.0
2021-01-11 11:30:00,130.34,130.92,130.34,130.7,159052.0,111.2214,111.7163,111.2214,111.5286,159052.0
2021-01-11 12:00:00,130.68,130.73,130.08,130.21,47025.0,111.5115,111.5542,110.9995,111.1105,47025.0
2021-01-11 12:30:00,130.19,130.97,130.15,130.8,77317.0,111.0934,111.759,111.0593,111.6139,77317.0
2021-01-11 13:00:00,130.83,130.93,130.7,130.74,95837.0,111.6395,111.7248,111.5286,111.5627,95837.0
2021-01-11 13:30:00,130.73,130.78,130.48,130.78,72801.0,111.5542,111.5968,111.3409,111.5968,72801.0
2021-01-11 14:00:00,130.74,131.1,130.69,131.0,59284.0,111.5627,111.8699,111.52,111.7846,59284.0
2021-01-11 14:30:00,131.0,131.25,130.98,131.25,73520.0,111.7846,111.9979,111.7675,111.9979,73520.0
2021-01-11 15:00:00,131.25,131.45,130.99,131.04,78767.0,111.9979,112.1686,111.776,111.8187,78767.0
2021-01-11 15:30:00,131.06,131.59,130.98,131.28,199178.0,111.8358,112.288,111.7675,112.0235,199178.0
2021-01-12 09:30:00,130.99,131.92,130.38,131.31,72107.0,111.776,112.5696,111.2555,112.0491,72107.0
2021-01-12 10:00:00,131.21,131.39,130.1,130.61,109631.0,111.9638,112.1174,111.0166,111.4518,109631.0
2021-01-12 10:30:00,130.63,130.64,130.09,130.36,60374.0,111.4688,111.4774,111.0081,111.2385,60374.0
2021-01-12 11:00:00,130.33,130.83,130.3,130.8,73425.0,111.2129,111.6395,111.1873,111.6139,73425.0
2021-01-12 11:30:00,130.73,131.14,130.32,130.32,100892.0,111.5542,111.904,111.2043,111.2043,100892.0
2021-01-12 12:00:00,130.29,130.62,130.14,130.22,42714.0,111.1787,111.4603,111.0507,111.119,42714.0
2021-01-12 12:30:00,130.23,130.9,130.05,130.73,71669.0,111.1275,111.6992,110.9739,111.5542,71669.0
2021-01-12 13:00:00,130.72,130.78,130.41,130.78,51424.0,111.5456,111.5968,111.2811,111.5968,51424.0
2021-01-12 13:30:00,130.73,131.27,130.57,131.27,60577.0,111.5542,112.015,111.4177,112.015,60577.0
2021-01-12 14:00:00,131.27,131.79,131.25,131.6,53162.0,112.015,112.4587,111.9979,112.2966,53162.0
2021-01-12 14:30:00,131.6,131.63,131.25,131.55,37249.0,112.2966,112.3222,111.9979,112.2539,37249.0
2021-01-12 15:00:00,131.61,131.69,131.42,131.59,43408.0,112.3051,112.3734,112.143,112.288,43408.0
2021-01-12 15:30:00,131.56,131.83,131.45,131.52,175687.0,112.2624,112.4928,112.1686,112.2283,175687.0
2021-01-13 09:30:00,131.75,133.28,131.75,132.36,57389.0,112.4246,113.7301,112.4246,112.9451,57389.0
2021-01-13 10:00:00,132.47,133.06,132.29,133.01,40908.0,113.039,113.5424,112.8854,113.4997,40908.0
2021-01-13 10:30:00,133.06,133.55,133.01,133.39,49478.0,113.5424,113.9605,113.4997,113.824,49478.0
2021-01-13 11:00:00,133.47,133.55,133.0,133.0,52727.0,113.8923,113.9605,113.4912,113.4912,52727.0
2021-01-13 11:30:00,133.02,133.44,132.86,133.31,38594.0,113.5083,113.8667,113.3717,113.7557,38594.0
2021-01-13 12:00:00,133.34,133.45,133.21,133.41,44624.0,113.7813,113.8752,113.6704,113.8411,44624.0
2021-01-13 12:30:00,133.37,133.41,133.13,133.3,42843.0,113.8069,113.8411,113.6021,113.7472,42843.0
2021-01-13 13:00:00,133.33,133.6,133.06,133.11,45718.0,113.7728,114.0032,113.5424,113.5851,45718.0
2021-01-13 13:30:00,133.13,133.2,132.35,132.59,37507.0,113.6021,113.6619,112.9366,113.1414,37507.0
2021-01-13 14:00:00,132.59,132.96,132.56,132.81,38433.0,113.1414,113.4571,113.1158,113.3291,38433.0
2021-01-13 14:30:00,132.8,133.14,132.71,133.07,35132.0,113.3205,113.6107,113.2437,113.5509,35132.0
2021-01-13 15:00:00,133.12,133.44,132.92,133.27,38549.0,113.5936,113.8667,113.4229,113.7216,38549.0
2021-01-13 15:30:00,133.28,133.42,133.1,133.22,134945.0,113.7301,113.8496,113.5765,113.6789,134945.0
2021-01-14 09:30:00,132.94,132.94,131.63,131.94,79734.0,113.44,113.44,112.3222,112.5867,79734.0
2021-01-14 10:00:00,132.06,132.6,131.79,132.6,44985.0,112.6891,113.1499,112.4587,113.1499,44985.0
2021-01-14 10:30:00,132.68,133.09,132.37,132.94,26899.0,113.2182,113.568,112.9536,113.44,26899.0
2021-01-14 11:00:00,132.92,133.37,132.79,132.99,36475.0,113.4229,113.8069,113.312,113.4827,36475.0
2021-01-14 11:30:00,132.98,133.05,132.65,132.83,29360.0,113.4741,113.5339,113.1926,113.3461,29360.0
2021-01-14 12:00:00,132.86,132.91,132.77,132.87,38802.0,113.3717,113.4144,113.2949,113.3803,38802.0
2021-01-14 12:30:00,132.82,133.53,132.78,133.49,20517.0,113.3376,113.9435,113.3035,113.9093,20517.0
2021-01-14 13:00:00,133.47,133.78,133.47,133.78,26692.0,113.8923,114.1568,113.8923,114.1568,26692.0
2021-01-14 13:30:00,133.77,134.21,133.59,133.85,29877.0,114.1483,114.5237,113.9947,114.2165,29877.0
2021-01-14 14:00:00,133.83,133.89,133.71,133.77,49233.0,114.1995,114.2507,114.0971,114.1483,49233.0
2021-01-14 14:30:00,133.73,133.89,133.57,133.75,60559.0,114.1141,114.2507,113.9776,114.1312,60559.0
2021-01-14 15:00:00,133.79,133.84,133.28,133.61,41644.0,114.1653,114.208,113.7301,114.0117,41644.0
2021-01-14 15:30:00,133.61,133.66,133.17,133.44,224035.0,114.0117,114.0544,113.6363,113.8667,224035.0
2021-01-15 09:30:00,133.1,134.78,132.7,133.3,147229.0,113.5765,115.0101,113.2352,113.7472,147229.0
2021-01-15 10:00:00,133.55,134.57,133.33,134.22,60423.0,113.9605,114.8309,113.7728,114.5323,60423.0
2021-01-15 10:30:00,134.14,135.03,134.09,134.86,108754.0,114.464,115.2234,114.4213,115.0784,108754.0
2021-01-15 11:00:00,134.82,134.97,134.47,134.65,54552.0,115.0442,115.1722,114.7456,114.8992,54552.0
2021-01-15 11:30:00,134.68,135.7,134.55,135.62,57706.0,114.9248,115.7952,114.8139,115.7269,57706.0
2021-01-15 12:00:00,135.64,136.14,135.52,135.59,68197.0,115.744,116.1706,115.6416,115.7013,68197.0
2021-01-15 12:30:00,135.57,135.57,135.18,135.44,24454.0,115.6842,115.6842,115.3514,115.5733,24454.0
2021-01-15 13:00:00,135.42,135.59,135.26,135.5,18394.0,115.5562,115.7013,115.4197,115.6245,18394.0
2021-01-15 13:30:00,135.45,135.62,135.38,135.56,141176.0,115.5818,115.7269,115.5221,115.6757,141176.0
2021-01-15 14:00:00,135.58,136.11,135.54,136.11,22319.0,115.6928,116.145,115.6586,116.145,22319.0
2021-01-15 14:30:00,136.12,136.46,136.01,136.13,40495.0,116.1536,116.4437,116.0597,116.1621,40495.0
2021-01-15 15:00:00,136.08,136.65,136.02,136.36,38065.0,116.1194,116.6058,116.0682,116.3584,38065.0
2021-01-15 15:30:00,136.33,136.58,136.23,136.5,174455.0,116.3328,116.5461,116.2474,116.4778,174455.0
2021-01-19 09:30:00,139.2,139.2,137.49,137.93,144982.0,118.7818,118.7818,117.3226,117.6981,144982.0
2021-01-19 10:00:00,137.98,139.26,137.94,139.22,65696.0,117.7407,118.833,117.7066,118.7988,65696.0
2021-01-19 10:30:00,139.21,139.25,137.85,137.99,83482.0,118.7903,118.8244,117.6298,117.7493,83482.0
2021-01-19 11:00:00,138.01,138.27,137.8,137.86,58711.0,117.7663,117.9882,117.5871,117.6383,58711.0
2021-01-19 11:30:00,137.86,137.86,137.34,137.61,55159.0,117.6383,117.6383,117.1946,117.425,55159.0
2021-01-19 12:00:00,137.58,137.86,137.53,137.78,34075.0,117.3994,117.6383,117.3567,117.5701,34075.0
2021-01-19 12:30:00,137.77,137.86,137.64,137.85,44841.0,117.5615,117.6383,117.4506,117.6298,44841.0
2021-01-19 13:00:00,137.84,138.04,137.56,137.56,53317.0,117.6213,117.7919,117.3823,117.3823,53317.0
2021-01-19 13:30:00,137.53,137.65,137.08,137.13,32604.0,117.3567,117.4591,116.9727,117.0154,32604.0
2021-01-19 14:00:00,137.14,137.33,137.11,137.32,28936.0,117.0239,117.1861,116.9983,117.1775,28936.0
2021-01-19 14:30:00,137.34,137.6,137.25,137.53,57593.0,117.1946,117.4165,117.1178,117.3567,57593.0
2021-01-19 15:00:00,137.51,137.98,137.43,137.98,114577.0,117.3397,117.7407,117.2714,117.7407,114577.0
2021-01-19 15:30:00,137.99,138.33,137.85,137.99,164737.0,117.7493,118.0394,117.6298,117.7493,164737.0
2021-01-20 09:30:00,137.99,138.84,137.14,138.76,63106.0,117.7493,118.4746,117.0239,118.4063,63106.0
2021-01-20 10:00:00,138.77,139.09,138.42,138.83,33868.0,118.4149,118.6879,118.1162,118.4661,33868.0
2021-01-20 10:30:00,138.86,139.63,138.77,139.07,63538.0,118.4917,119.1487,118.4149,118.6708,63538.0
2021-01-20 11:00:00,139.12,140.12,139.1,139.9,74317.0,118.7135,119.5668,118.6964,119.3791,74317.0
2021-01-20 11:30:00,139.93,140.16,139.7,140.16,51697.0,119.4047,119.601,119.2084,119.601,51697.0
2021-01-20 12:00:00,140.19,141.2,140.19,141.13,110760.0,119.6266,120.4884,119.6266,120.4287,110760.0
2021-01-20 12:30:00,141.13,141.34,140.72,140.75,91803.0,120.4287,120.6079,120.0788,120.1044,91803.0
2021-01-20 13:00:00,140.72,140.92,140.6,140.72,63218.0,120.0788,120.2495,119.9764,120.0788,63218.0
2021-01-20 13:30:00,140.76,140.77,140.17,140.69,64661.0,120.113,120.1215,119.6095,120.0532,64661.0
2021-01-20 14:00:00,140.73,140.99,140.57,140.71,33801.0,120.0874,120.3092,119.9508,120.0703,33801.0
2021-01-20 14:30:00,140.68,141.24,140.65,141.1,67944.0,120.0447,120.5225,120.0191,120.4031,67944.0
2021-01-20 15:00:00,141.14,141.42,140.67,140.77,61280.0,120.4372,120.6761,120.0362,120.1215,61280.0
2021-01-20 15:30:00,140.8,140.89,140.66,140.71,244088.0,120.1471,120.2239,120.0276,120.0703,244088.0
2021-01-21 09:30:00,140.01,140.84,139.14,139.73,110653.0,119.473,120.1812,118.7306,119.234,110653.0
2021-01-21 10:00:00,139.75,140.66,139.49,140.59,55695.0,119.2511,120.0276,119.0292,119.9679,55695.0
2021-01-21 10:30:00,140.52,141.19,140.51,140.73,63609.0,119.9082,120.4799,119.8996,120.0874,63609.0
2021-01-21 11:00:00,140.67,140.85,140.01,140.04,68117.0,120.0362,120.1898,119.473,119.4986,68117.0
2021-01-21 11:30:00,140.05,140.28,139.78,140.08,66047.0,119.5071,119.7034,119.2767,119.5327,66047.0
2021-01-21 12:00:00,140.14,140.89,140.08,140.72,40201.0,119.5839,120.2239,119.5327,120.0788,40201.0
2021-01-21 12:30:00,140.74,140.74,140.14,140.7,35181.0,120.0959,120.0959,119.5839,120.0618,35181.0
2021-01-21 13:00:00,140.72,140.89,140.54,140.89,41178.0,120.0788,120.2239,119.9252,120.2239,41178.0
2021-01-21 13:30:00,140.87,141.25,140.82,141.16,54556.0,120.2068,120.5311,120.1642,120.4543,54556.0
2021-01-21 14:00:00,141.11,141.17,140.7,141.0,55002.0,120.4116,120.4628,120.0618,120.3178,55002.0
2021-01-21 14:30:00,141.03,141.16,140.79,140.96,38153.0,120.3434,120.4543,120.1386,120.2836,38153.0
2021-01-21 15:00:00,140.95,141.15,140.86,140.92,62437.0,120.2751,120.4457,120.1983,120.2495,62437.0
2021-01-21 15:30:00,140.89,141.54,140.8,141.23,240226.0,120.2239,120.7785,120.1471,120.514,240226.0
2021-01-22 09:30:00,140.67,141.42,140.55,141.35,66301.0,120.0362,120.6761,119.9338,120.6164,66301.0
2021-01-22 10:00:00,141.37,141.59,140.65,141.0,23911.0,120.6335,120.8212,120.0191,120.3178,23911.0
2021-01-22 10:30:00,140.92,141.05,140.5,140.69,21248.0,120.2495,120.3604,119.8911,120.0532,21248.0
2021-01-22 11:00:00,140.68,140.75,140.15,140.29,19075.0,120.0447,120.1044,119.5924,119.7119,19075.0
2021-01-22 11:30:00,140.3,141.57,140.28,141.52,43711.0,119.7204,120.8041,119.7034,120.7615,43711.0
2021-01-22 12:00:00,141.53,141.98,141.5,141.88,98514.0,120.77,121.154,120.7444,121.0687,98514.0
2021-01-22 12:30:00,141.9,141.9,141.19,141.4,28344.0,121.0857,121.0857,120.4799,120.6591,28344.0
2021-01-22 13:00:00,141.46,141.75,141.16,141.68,32491.0,120.7103,120.9577,120.4543,120.898,32491.0
2021-01-22 13:30:00,141.69,141.9,141.59,141.62,30056.0,120.9065,121.0857,120.8212,120.8468,30056.0
2021-01-22 14:00:00,141.56,141.95,141.55,141.7,26674.0,120.7956,121.1284,120.7871,120.9151,26674.0
2021-01-22 14:30:00,141.7,142.04,141.66,141.82,27057.0,120.9151,121.2052,120.8809,121.0175,27057.0
2021-01-22 15:00:00,141.87,141.93,141.39,141.5,41114.0,121.0601,121.1113,120.6505,120.7444,41114.0
2021-01-22 15:30:00,141.53,141.53,140.39,140.4,212351.0,120.77,120.77,119.7972,119.8058,212351.0
2021-01-25 09:30:00,141.04,141.87,140.61,141.75,55681.0,120.3519,121.0601,119.985,120.9577,55681.0
2021-01-25 10:00:00,141.82,142.69,141.64,142.64,56232.0,121.0175,121.7599,120.8639,121.7172,56232.0
2021-01-25 10:30:00,142.63,143.26,142.47,142.84,60899.0,121.7087,122.2462,121.5721,121.8879,60899.0
2021-01-25 11:00:00,142.78,142.99,142.02,142.25,78368.0,121.8367,122.0159,121.1881,121.3844,78368.0
2021-01-25 11:30:00,142.19,142.9,141.7,142.0,78191.0,121.3332,121.9391,120.9151,121.1711,78191.0
2021-01-25 12:00:00,141.95,142.31,141.45,142.16,75746.0,121.1284,121.4356,120.7017,121.3076,75746.0
2021-01-25 12:30:00,142.14,143.08,142.06,142.84,74895.0,121.2905,122.0927,121.2223,121.8879,74895.0
2021-01-25 13:00:00,142.83,143.03,142.42,142.82,42469.0,121.8793,122.05,121.5295,121.8708,42469.0
2021-01-25 13:30:00,142.75,143.29,142.75,143.15,40143.0,121.8111,122.2718,121.8111,122.1524,40143.0
2021-01-25 14:00:00,143.14,143.54,142.61,143.52,75065.0,122.1439,122.4852,121.6916,122.4681,75065.0
2021-01-25 14:30:00,143.53,143.75,143.43,143.54,33827.0,122.4766,122.6644,122.3913,122.4852,33827.0
2021-01-25 15:00:00,143.54,143.56,142.85,142.89,137458.0,122.4852,122.5022,121.8964,121.9305,137458.0
2021-01-25 15:30:00,142.96,143.05,142.4,142.56,307912.0,121.9903,122.0671,121.5124,121.6489,307912.0
2021-01-26 09:30:00,142.29,143.6,141.86,143.22,92490.0,121.4185,122.5364,121.0516,122.2121,92490.0
2021-01-26 10:00:00,143.23,143.63,142.7,142.93,120087.0,122.2206,122.562,121.7684,121.9647,120087.0
2021-01-26 10:30:00,143.0,143.39,142.6,142.99,126281.0,122.0244,122.3572,121.6831,122.0159,126281.0
2021-01-26 11:00:00,142.93,143.36,142.74,143.0,32845.0,121.9647,122.3316,121.8025,122.0244,32845.0
2021-01-26 11:30:00,142.97,143.14,142.8,143.09,63371.0,121.9988,122.1439,121.8537,122.1012,63371.0
2021-01-26 12:00:00,143.08,143.45,143.04,143.31,21093.0,122.0927,122.4084,122.0585,122.2889,21093.0
2021-01-26 12:30:00,143.3,143.6,143.1,143.53,15526.0,122.2804,122.5364,122.1097,122.4766,15526.0
2021-01-26 13:00:00,143.49,143.83,143.39,143.83,14930.0,122.4425,122.7326,122.3572,122.7326,14930.0
2021-01-26 13:30:00,143.84,144.51,143.76,144.51,35269.0,122.7412,123.3129,122.6729,123.3129,35269.0
2021-01-26 14:00:00,144.5,145.07,144.49,144.82,54451.0,123.3044,123.7908,123.2958,123.5774,54451.0
2021-01-26 14:30:00,144.79,145.43,144.7,145.43,65929.0,123.5518,124.0979,123.475,124.0979,65929.0
2021-01-26 15:00:00,145.37,145.71,145.32,145.7,47176.0,124.0467,124.3369,124.0041,124.3283,47176.0
2021-01-26 15:30:00,145.69,146.0,145.67,145.73,150888.0,124.3198,124.5843,124.3027,124.3539,150888.0
2021-01-27 09:30:00,145.36,146.19,144.0,145.53,113201.0,124.0382,124.7465,122.8777,124.1833,113201.0
2021-01-27 10:00:00,145.63,145.83,144.55,145.35,61389.0,124.2686,124.4393,123.347,124.0297,61389.0
2021-01-27 10:30:00,145.36,146.13,144.86,146.06,41094.0,124.0382,124.6953,123.6116,124.6355,41094.0
2021-01-27 11:00:00,146.02,146.66,145.71,146.66,52104.0,124.6014,125.1475,124.3369,125.1475,52104.0
2021-01-27 11:30:00,146.62,146.78,146.19,146.42,56629.0,125.1134,125.2499,124.7465,124.9427,56629.0
2021-01-27 12:00:00,146.47,147.42,146.17,147.25,84022.0,124.9854,125.796,124.7294,125.651,84022.0
2021-01-27 12:30:00,147.25,147.75,147.08,147.75,100505.0,125.651,126.0776,125.5059,126.0776,100505.0
2021-01-27 13:00:00,147.67,148.74,147.58,148.65,220709.0,126.0094,126.9224,125.9326,126.8456,220709.0
2021-01-27 13:30:00,148.67,148.72,147.64,148.04,125721.0,126.8627,126.9054,125.9838,126.3251,125721.0
2021-01-27 14:00:00,148.15,148.96,148.04,148.61,183009.0,126.419,127.1102,126.3251,126.8115,183009.0
2021-01-27 14:30:00,148.61,148.83,147.99,148.56,148909.0,126.8115,126.9992,126.2824,126.7688,148909.0
2021-01-27 15:00:00,148.55,149.18,148.4,148.59,314666.0,126.7603,127.2979,126.6323,126.7944,314666.0
2021-01-27 15:30:00,148.62,149.69,148.02,149.38,570326.0,126.82,127.7331,126.308,127.4686,570326.0
2021-01-28 09:30:00,147.12,147.89,146.39,147.25,152255.0,125.5401,126.1971,124.9171,125.651,152255.0
2021-01-28 10:00:00,147.38,149.09,147.15,148.11,297929.0,125.7619,127.2211,125.5657,126.3848,297929.0
2021-01-28 10:30:00,148.14,148.53,147.24,147.44,115359.0,126.4104,126.7432,125.6425,125.8131,115359.0
2021-01-28 11:00:00,147.6,147.91,147.16,147.43,95054.0,125.9496,126.2142,125.5742,125.8046,95054.0
2021-01-28 11:30:00,147.55,147.55,146.67,146.89,90464.0,125.907,125.907,125.1561,125.3438,90464.0
2021-01-28 12:00:00,146.83,147.17,146.5,147.08,83241.0,125.2926,125.5827,125.011,125.5059,83241.0
2021-01-28 12:30:00,147.08,147.27,146.71,147.06,71548.0,125.5059,125.6681,125.1902,125.4889,71548.0
2021-01-28 13:00:00,147.03,147.16,146.63,146.71,64669.0,125.4633,125.5742,125.1219,125.1902,64669.0
2021-01-28 13:30:00,146.72,147.24,146.68,146.79,57531.0,125.1987,125.6425,125.1646,125.2585,57531.0
2021-01-28 14:00:00,146.81,147.06,146.56,146.68,61283.0,125.2755,125.4889,125.0622,125.1646,61283.0
2021-01-28 14:30:00,146.72,146.8,145.51,145.59,145410.0,125.1987,125.267,124.1662,124.2345,145410.0
2021-01-28 15:00:00,145.58,145.58,144.93,145.0,256896.0,124.2259,124.2259,123.6713,123.731,256896.0
2021-01-28 15:30:00,145.02,145.3,144.7,144.87,410168.0,123.7481,123.987,123.475,123.6201,410168.0
2021-01-29 09:30:00,143.83,145.49,143.1,145.07,163964.0,122.7326,124.1491,122.1097,123.7908,163964.0
2021-01-29 10:00:00,144.77,146.05,144.05,146.0,73062.0,123.5348,124.627,122.9204,124.5843,73062.0
2021-01-29 10:30:00,146.04,146.42,145.53,146.28,43131.0,124.6185,124.9427,124.1833,124.8233,43131.0
2021-01-29 11:00:00,146.34,147.38,146.3,147.02,59600.0,124.8745,125.7619,124.8403,125.4547,59600.0
2021-01-29 11:30:00,146.96,147.01,145.58,145.88,35558.0,125.4035,125.4462,124.2259,124.4819,35558.0
2021-01-29 12:00:00,145.84,146.32,145.42,145.59,37355.0,124.4478,124.8574,124.0894,124.2345,37355.0
2021-01-29 12:30:00,145.59,146.2,145.18,145.27,98027.0,124.2345,124.755,123.8846,123.9614,98027.0
2021-01-29 13:00:00,145.19,145.65,144.16,144.42,172289.0,123.8932,124.2857,123.0142,123.2361,172289.0
2021-01-29 13:30:00,144.37,144.37,141.85,142.1,214418.0,123.1934,123.1934,121.0431,121.2564,214418.0
2021-01-29 14:00:00,142.05,143.32,141.98,143.15,152929.0,121.2137,122.2974,121.154,122.1524,152929.0
2021-01-29 14:30:00,143.21,143.75,142.93,143.72,60323.0,122.2036,122.6644,121.9647,122.6388,60323.0
2021-01-29 15:00:00,143.72,144.35,143.7,143.72,66519.0,122.6388,123.1764,122.6217,122.6388,66519.0
2021-01-29 15:30:00,143.75,144.18,143.02,143.82,212979.0,122.6644,123.0313,122.0415,122.7241,212979.0
2021-02-01 09:30:00,144.4,144.96,143.39,144.76,104106.0,123.219,123.6969,122.3572,123.5262,104106.0
2021-02-01 10:00:00,144.66,145.65,144.04,145.44,160861.0,123.4409,124.2857,122.9118,124.1065,160861.0
2021-02-01 10:30:00,145.34,145.68,145.13,145.33,140087.0,124.0211,124.3113,123.842,124.0126,140087.0
2021-02-01 11:00:00,145.28,146.72,145.2,146.19,140574.0,123.9699,125.1987,123.9017,124.7465,140574.0
2021-02-01 11:30:00,146.2,146.83,146.2,146.47,57097.0,124.755,125.2926,124.755,124.9854,57097.0
2021-02-01 12:00:00,146.47,147.18,146.42,146.77,117241.0,124.9854,125.5913,124.9427,125.2414,117241.0
2021-02-01 12:30:00,146.84,146.99,146.5,146.57,58145.0,125.3011,125.4291,125.011,125.0707,58145.0
2021-02-01 13:00:00,146.59,146.71,146.22,146.4,67693.0,125.0878,125.1902,124.7721,124.9257,67693.0
2021-02-01 13:30:00,146.4,146.45,145.59,145.67,62644.0,124.9257,124.9683,124.2345,124.3027,62644.0
2021-02-01 14:00:00,145.68,146.76,145.53,146.75,72449.0,124.3113,125.2329,124.1833,125.2243,72449.0
2021-02-01 14:30:00,146.72,147.25,146.58,147.12,45238.0,125.1987,125.651,125.0793,125.5401,45238.0
2021-02-01 15:00:00,147.14,147.38,146.9,147.25,47246.0,125.5571,125.7619,125.3523,125.651,47246.0
2021-02-01 15:30:00,147.23,148.25,147.08,148.16,171276.0,125.6339,126.5043,125.5059,126.4275,171276.0
2021-02-02 09:30:00,149.0,150.43,147.94,149.32,107466.0,127.1443,128.3645,126.2398,127.4174,107466.0
2021-02-02 10:00:00,149.32,150.35,148.44,148.44,66969.0,127.4174,128.2963,126.6664,126.6664,66969.0
2021-02-02 10:30:00,148.42,148.75,147.93,148.32,59461.0,126.6494,126.931,126.2312,126.564,59461.0
2021-02-02 11:00:00,148.25,148.64,147.9,148.58,32784.0,126.5043,126.8371,126.2056,126.7859,32784.0
2021-02-02 11:30:00,148.52,149.43,147.91,149.4,57417.0,126.7347,127.5112,126.2142,127.4856,57417.0
2021-02-02 12:00:00,149.39,149.67,148.41,148.44,36786.0,127.4771,127.716,126.6408,126.6664,36786.0
2021-02-02 12:30:00,148.48,149.13,148.43,149.01,34522.0,126.7006,127.2552,126.6579,127.1528,34522.0
2021-02-02 13:00:00,149.07,149.1,148.44,148.93,32431.0,127.204,127.2296,126.6664,127.0846,32431.0
2021-02-02 13:30:00,148.86,149.27,148.64,149.11,26465.0,127.0248,127.3747,126.8371,127.2382,26465.0
2021-02-02 14:00:00,149.15,149.42,148.83,148.86,39578.0,127.2723,127.5027,126.9992,127.0248,39578.0
2021-02-02 14:30:00,148.91,149.23,148.8,148.8,24169.0,127.0675,127.3406,126.9736,126.9736,24169.0
2021-02-02 15:00:00,148.82,148.94,148.42,148.61,37513.0,126.9907,127.0931,126.6494,126.8115,37513.0
2021-02-02 15:30:00,148.56,148.95,148.39,148.61,125580.0,126.7688,127.1016,126.6238,126.8115,125580.0
2021-02-03 09:30:00,148.36,148.36,146.71,147.44,74733.0,126.5982,126.5982,125.1902,125.8131,74733.0
2021-02-03 10:00:00,147.33,147.64,146.34,146.63,44984.0,125.7192,125.9838,124.8745,125.1219,44984.0
2021-02-03 10:30:00,146.58,147.1,145.99,146.98,47550.0,125.0793,125.523,124.5758,125.4206,47550.0
2021-02-03 11:00:00,146.93,147.55,146.56,147.33,62641.0,125.3779,125.907,125.0622,125.7192,62641.0
2021-02-03 11:30:00,147.39,147.52,147.03,147.03,22168.0,125.7704,125.8814,125.4633,125.4633,22168.0
2021-02-03 12:00:00,147.11,147.13,146.81,146.99,19755.0,125.5315,125.5486,125.2755,125.4291,19755.0
2021-02-03 12:30:00,147.04,147.1,146.47,147.05,16917.0,125.4718,125.523,124.9854,125.4803,16917.0
2021-02-03 13:00:00,147.01,147.06,146.56,146.99,25275.0,125.4462,125.4889,125.0622,125.4291,25275.0
2021-02-03 13:30:00,146.99,147.25,146.62,146.87,20395.0,125.4291,125.651,125.1134,125.3267,20395.0
2021-02-03 14:00:00,146.87,147.32,146.83,147.04,31655.0,125.3267,125.7107,125.2926,125.4718,31655.0
2021-02-03 14:30:00,147.07,147.26,146.85,147.02,43295.0,125.4974,125.6595,125.3097,125.4547,43295.0
2021-02-03 15:00:00,147.02,147.5,146.97,147.37,44091.0,125.4547,125.8643,125.4121,125.7534,44091.0
2021-02-03 15:30:00,147.37,147.52,146.93,147.32,134027.0,125.7534,125.8814,125.3779,125.7107,134027.0
2021-02-04 09:30:00,147.14,147.34,144.69,145.92,102881.0,125.5571,125.7278,123.4665,124.5161,102881.0
2021-02-04 10:00:00,145.96,146.27,143.88,144.19,83162.0,124.5502,124.8147,122.7753,123.0398,83162.0
2021-02-04 10:30:00,144.29,144.6,143.56,144.23,142107.0,123.1252,123.3897,122.5022,123.074,142107.0
2021-02-04 11:00:00,144.22,144.48,143.83,144.15,68524.0,123.0654,123.2873,122.7326,123.0057,68524.0
2021-02-04 11:30:00,144.08,144.18,143.5,143.92,72007.0,122.946,123.0313,122.451,122.8094,72007.0
2021-02-04 12:00:00,143.89,143.89,143.14,143.38,70402.0,122.7838,122.7838,122.1439,122.3486,70402.0
2021-02-04 12:30:00,143.38,143.44,143.09,143.35,55683.0,122.3486,122.3998,122.1012,122.323,55683.0
2021-02-04 13:00:00,143.27,143.65,143.01,143.65,51114.0,122.2548,122.579,122.0329,122.579,51114.0
2021-02-04 13:30:00,143.67,143.93,143.35,143.89,62091.0,122.5961,122.818,122.323,122.7838,62091.0
2021-02-04 14:00:00,143.91,143.91,142.86,143.32,65483.0,122.8009,122.8009,121.9049,122.2974,65483.0
2021-02-04 14:30:00,143.32,144.89,143.32,144.75,234615.0,122.2974,123.6372,122.2974,123.5177,234615.0
2021-02-04 15:00:00,144.75,145.33,144.54,145.07,322638.0,123.5177,124.0126,123.3385,123.7908,322638.0
2021-02-04 15:30:00,145.09,145.28,144.5,145.13,480836.0,123.8078,123.9699,123.3044,123.842,480836.0
2021-02-05 09:30:00,145.05,145.82,144.65,145.73,58979.0,123.7737,124.4307,123.4324,124.3539,58979.0
2021-02-05 10:00:00,145.84,146.53,145.66,145.83,78103.0,124.4478,125.0366,124.2942,124.4393,78103.0
2021-02-05 10:30:00,145.94,146.5,145.69,146.48,72975.0,124.5331,125.011,124.3198,124.9939,72975.0
2021-02-05 11:00:00,146.58,146.82,146.14,146.82,63702.0,125.0793,125.2841,124.7038,125.2841,63702.0
2021-02-05 11:30:00,146.76,146.89,146.45,146.89,39488.0,125.2329,125.3438,124.9683,125.3438,39488.0
2021-02-05 12:00:00,146.85,147.0,146.42,146.61,36018.0,125.3097,125.4377,124.9427,125.1049,36018.0
2021-02-05 12:30:00,146.61,146.76,146.34,146.4,44582.0,125.1049,125.2329,124.8745,124.9257,44582.0
2021-02-05 13:00:00,146.37,146.6,146.11,146.4,62355.0,124.9001,125.0963,124.6782,124.9257,62355.0
2021-02-05 13:30:00,146.43,146.47,145.93,146.11,56302.0,124.9513,124.9854,124.5246,124.6782,56302.0
2021-02-05 14:00:00,146.05,146.15,145.42,145.69,50430.0,124.627,124.7123,124.0894,124.3198,50430.0
2021-02-05 14:30:00,145.7,145.8,145.44,145.62,42804.0,124.3283,124.4137,124.1065,124.2601,42804.0
2021-02-05 15:00:00,145.67,146.01,145.35,145.4,60921.0,124.3027,124.5929,124.0297,124.0723,60921.0
2021-02-05 15:30:00,145.4,145.92,145.18,145.59,171340.0,124.0723,124.5161,123.8846,124.2345,171340.0
2021-02-08 09:30:00,145.02,145.99,144.21,144.73,68679.0,123.7481,124.5758,123.0569,123.5006,68679.0
2021-02-08 10:00:00,144.87,146.23,144.77,145.89,43987.0,123.6201,124.7806,123.5348,124.4905,43987.0
2021-02-08 10:30:00,145.87,146.25,145.61,146.03,36074.0,124.4734,124.7977,124.2515,124.6099,36074.0
2021-02-08 11:00:00,145.99,146.03,145.18,145.39,37072.0,124.5758,124.6099,123.8846,124.0638,37072.0
2021-02-08 11:30:00,145.4,145.77,145.36,145.55,32611.0,124.0723,124.3881,124.0382,124.2003,32611.0
2021-02-08 12:00:00,145.58,145.98,145.36,145.36,31065.0,124.2259,124.5673,124.0382,124.0382,31065.0
2021-02-08 12:30:00,145.42,146.0,145.25,145.98,27177.0,124.0894,124.5843,123.9443,124.5673,27177.0
2021-02-08 13:00:00,145.9,146.3,145.77,146.15,26065.0,124.499,124.8403,124.3881,124.7123,26065.0
2021-02-08 13:30:00,146.18,146.29,146.0,146.2,28899.0,124.7379,124.8318,124.5843,124.755,28899.0
2021-02-08 14:00:00,146.2,146.27,145.93,145.94,21690.0,124.755,124.8147,124.5246,124.5331,21690.0
2021-02-08 14:30:00,145.94,146.21,145.74,145.74,36605.0,124.5331,124.7635,124.3625,124.3625,36605.0
2021-02-08 15:00:00,145.78,146.19,145.68,146.12,34039.0,124.3966,124.7465,124.3113,124.6867,34039.0
2021-02-08 15:30:00,146.08,146.66,146.04,146.29,156917.0,124.6526,125.1475,124.6185,124.8318,156917.0
2021-02-09 09:30:00,146.37,147.36,146.11,147.06,27316.0,124.9001,125.7448,124.6782,125.4889,27316.0
2021-02-09 10:00:00,146.99,147.17,146.16,146.31,16858.0,125.4291,125.5827,124.7209,124.8489,16858.0
2021-02-09 10:30:00,146.28,146.44,145.81,145.89,19410.0,124.8233,124.9598,124.4222,124.4905,19410.0
2021-02-09 11:00:00,145.98,146.41,145.92,146.07,24253.0,124.5673,124.9342,124.5161,124.6441,24253.0
2021-02-09 11:30:00,146.17,146.71,146.03,146.7,19287.0,124.7294,125.1902,124.6099,125.1817,19287.0
2021-02-09 12:00:00,146.71,146.96,146.6,146.96,17209.0,125.1902,125.4035,125.0963,125.4035,17209.0
2021-02-09 12:30:00,146.96,147.08,146.9,146.93,19605.0,125.4035,125.5059,125.3523,125.3779,19605.0
2021-02-09 13:00:00,146.93,146.93,146.64,146.72,17250.0,125.3779,125.3779,125.1305,125.1987,17250.0
2021-02-09 13:30:00,146.79,146.92,146.65,146.67,17183.0,125.2585,125.3694,125.139,125.1561,17183.0
2021-02-09 14:00:00,146.63,146.97,146.58,146.97,16303.0,125.1219,125.4121,125.0793,125.4121,16303.0
2021-02-09 14:30:00,146.98,147.95,146.98,147.66,106512.0,125.4206,126.2483,125.4206,126.0008,106512.0
2021-02-09 15:00:00,147.64,148.28,147.6,147.95,49835.0,125.9838,126.5299,125.9496,126.2483,49835.0
2021-02-09 15:30:00,147.95,148.35,147.84,148.31,122987.0,126.2483,126.5896,126.1544,126.5555,122987.0
2021-02-10 09:30:00,149.5,149.96,148.1,148.18,53143.0,127.5709,127.9635,126.3763,126.4446,53143.0
2021-02-10 10:00:00,148.19,148.28,147.59,148.08,41248.0,126.4531,126.5299,125.9411,126.3592,41248.0
2021-02-10 10:30:00,147.98,148.21,147.0,147.22,36451.0,126.2739,126.4702,125.4377,125.6254,36451.0
2021-02-10 11:00:00,147.21,147.3,146.49,147.06,24138.0,125.6169,125.6937,125.0025,125.4889,24138.0
2021-02-10 11:30:00,147.15,147.16,146.73,146.95,22270.0,125.5657,125.5742,125.2073,125.395,22270.0
2021-02-10 12:00:00,146.92,146.92,146.23,146.3,31014.0,125.3694,125.3694,124.7806,124.8403,31014.0
2021-02-10 12:30:00,146.3,146.61,146.26,146.27,26000.0,124.8403,125.1049,124.8062,124.8147,26000.0
2021-02-10 13:00:00,146.25,146.74,146.06,146.4,24453.0,124.7977,125.2158,124.6355,124.9257,24453.0
2021-02-10 13:30:00,146.36,146.56,146.18,146.27,17425.0,124.8915,125.0622,124.7379,124.8147,17425.0
2021-02-10 14:00:00,146.21,147.15,146.16,147.05,26474.0,124.7635,125.5657,124.7209,125.4803,26474.0
2021-02-10 14:30:00,147.0,147.47,146.96,147.47,28683.0,125.4377,125.8387,125.4035,125.8387,28683.0
2021-02-10 15:00:00,147.49,147.6,147.19,147.37,32799.0,125.8558,125.9496,125.5998,125.7534,32799.0
2021-02-10 15:30:00,147.31,147.62,147.16,147.53,103152.0,125.7022,125.9667,125.5742,125.8899,103152.0
2021-02-11 09:30:00,147.78,148.75,146.86,147.1,69957.0,126.1032,126.931,125.3182,125.523,69957.0
2021-02-11 10:00:00,147.21,147.4,146.52,147.15,27367.0,125.6169,125.779,125.0281,125.5657,27367.0
2021-02-11 10:30:00,147.19,148.12,147.17,147.92,61884.0,125.5998,126.3934,125.5827,126.2227,61884.0
2021-02-11 11:00:00,147.82,148.07,146.85,146.86,44043.0,126.1374,126.3507,125.3097,125.3182,44043.0
2021-02-11 11:30:00,146.89,147.38,146.71,146.79,25934.0,125.3438,125.7619,125.1902,125.2585,25934.0
2021-02-11 12:00:00,146.84,146.9,146.39,146.53,29499.0,125.3011,125.3523,124.9171,125.0366,29499.0
2021-02-11 12:30:00,146.57,146.64,145.34,145.61,67646.0,125.0707,125.1305,124.0211,124.2515,67646.0
2021-02-11 13:00:00,145.61,146.13,145.58,145.79,49696.0,124.2515,124.6953,124.2259,124.4051,49696.0
2021-02-11 13:30:00,145.79,146.2,145.51,145.8,73912.0,124.4051,124.755,124.1662,124.4137,73912.0
2021-02-11 14:00:00,145.77,145.77,145.05,145.05,61401.0,124.3881,124.3881,123.7737,123.7737,61401.0
2021-02-11 14:30:00,145.05,145.08,144.48,144.53,102379.0,123.7737,123.7993,123.2873,123.33,102379.0
2021-02-11 15:00:00,144.52,144.55,144.08,144.11,78473.0,123.3214,123.347,122.946,122.9716,78473.0
2021-02-11 15:30:00,144.09,144.83,143.94,144.83,271636.0,122.9545,123.586,122.8265,123.586,271636.0
2021-02-12 09:30:00,144.0,145.0,141.0,141.28,194207.0,122.8777,123.731,120.3178,120.5567,194207.0
2021-02-12 10:00:00,141.39,141.39,139.7,139.82,120448.0,120.6505,120.6505,119.2084,119.3108,120448.0
2021-02-12 10:30:00,139.9,140.42,138.35,140.2,119839.0,119.3791,119.8228,118.0565,119.6351,119839.0
2021-02-12 11:00:00,140.2,141.23,139.8,141.07,96414.0,119.6351,120.514,119.2938,120.3775,96414.0
2021-02-12 11:30:00,141.04,141.95,140.21,141.75,71044.0,120.3519,121.1284,119.6436,120.9577,71044.0
2021-02-12 12:00:00,141.75,141.77,139.61,139.61,67281.0,120.9577,120.9748,119.1316,119.1316,67281.0
2021-02-12 12:30:00,139.7,140.15,139.03,139.37,56739.0,119.2084,119.5924,118.6367,118.9268,56739.0
2021-02-12 13:00:00,139.4,139.82,139.36,139.4,46579.0,118.9524,119.3108,118.9183,118.9524,46579.0
2021-02-12 13:30:00,139.4,139.98,139.17,139.82,58768.0,118.9524,119.4474,118.7562,119.3108,58768.0
2021-02-12 14:00:00,139.67,139.75,139.39,139.65,54065.0,119.1828,119.2511,118.9439,119.1658,54065.0
2021-02-12 14:30:00,139.66,139.74,139.11,139.28,52825.0,119.1743,119.2426,118.705,118.85,52825.0
2021-02-12 15:00:00,139.24,139.94,139.0,139.49,126201.0,118.8159,119.4132,118.6111,119.0292,126201.0
2021-02-12 15:30:00,139.46,140.28,139.27,140.12,161871.0,119.0036,119.7034,118.8415,119.5668,161871.0
2021-02-16 09:30:00,140.83,140.86,139.05,139.18,100704.0,120.1727,120.1983,118.6538,118.7647,100704.0
2021-02-16 10:00:00,139.12,139.89,138.72,138.97,80512.0,118.7135,119.3706,118.3722,118.5855,80512.0
2021-02-16 10:30:00,139.0,139.0,136.89,137.5,127400.0,118.6111,118.6111,116.8106,117.3311,127400.0
2021-02-16 11:00:00,137.5,137.78,137.0,137.51,92075.0,117.3311,117.5701,116.9045,117.3397,92075.0
2021-02-16 11:30:00,137.5,137.71,136.48,136.97,136811.0,117.3311,117.5103,116.4608,116.8789,136811.0
2021-02-16 12:00:00,136.97,137.2,136.52,136.53,63006.0,116.8789,117.0751,116.4949,116.5034,63006.0
2021-02-16 12:30:00,136.55,136.9,136.39,136.54,42852.0,116.5205,116.8191,116.384,116.512,42852.0
2021-02-16 13:00:00,136.53,136.69,136.13,136.25,69012.0,116.5034,116.64,116.1621,116.2645,69012.0
2021-02-16 13:30:00,136.24,136.56,135.8,136.3,80539.0,116.256,116.529,115.8805,116.3072,80539.0
2021-02-16 14:00:00,136.25,136.78,136.15,136.45,44529.0,116.2645,116.7168,116.1792,116.4352,44529.0
2021-02-16 14:30:00,136.43,136.78,136.33,136.6,52031.0,116.4181,116.7168,116.3328,116.5632,52031.0
2021-02-16 15:00:00,136.59,137.2,136.59,137.03,73825.0,116.5546,117.0751,116.5546,116.9301,73825.0
2021-02-16 15:30:00,137.03,137.25,136.75,137.2,234341.0,116.9301,117.1178,116.6912,117.0751,234341.0
2021-02-17 09:30:00,136.92,138.65,136.72,137.33,95899.0,116.8362,118.3125,116.6656,117.1861,95899.0
2021-02-17 10:00:00,137.33,137.71,136.86,137.32,53626.0,117.1861,117.5103,116.785,117.1775,53626.0
2021-02-17 10:30:00,137.34,137.72,137.03,137.2,49573.0,117.1946,117.5189,116.9301,117.0751,49573.0
2021-02-17 11:00:00,137.16,137.64,136.92,137.58,40667.0,117.041,117.4506,116.8362,117.3994,40667.0
2021-02-17 11:30:00,137.63,138.2,137.38,138.08,39679.0,117.4421,117.9285,117.2287,117.8261,39679.0
2021-02-17 12:00:00,138.12,138.53,137.88,138.34,53000.0,117.8602,118.2101,117.6554,118.0479,53000.0
2021-02-17 12:30:00,138.37,138.58,138.22,138.34,67995.0,118.0735,118.2527,117.9455,118.0479,67995.0
2021-02-17 13:00:00,138.37,138.66,138.0,138.27,38118.0,118.0735,118.321,117.7578,117.9882,38118.0
2021-02-17 13:30:00,138.28,138.49,137.89,137.9,29803.0,117.9967,118.1759,117.6639,117.6725,29803.0
2021-02-17 14:00:00,137.91,138.04,137.29,137.48,30587.0,117.681,117.7919,117.1519,117.3141,30587.0
2021-02-17 14:30:00,137.49,137.96,137.38,137.89,32259.0,117.3226,117.7237,117.2287,117.6639,32259.0
2021-02-17 15:00:00,137.88,138.15,137.61,137.93,34729.0,117.6554,117.8858,117.425,117.6981,34729.0
2021-02-17 15:30:00,137.99,138.49,137.92,138.3,116831.0,117.7493,118.1759,117.6895,118.0138,116831.0
2021-02-18 09:30:00,137.66,139.0,137.17,137.67,79127.0,117.4677,118.6111,117.0495,117.4762,79127.0
2021-02-18 10:00:00,137.68,138.65,137.41,138.27,51399.0,117.4847,118.3125,117.2543,117.9882,51399.0
2021-02-18 10:30:00,138.19,138.27,137.29,137.7,45505.0,117.9199,117.9882,117.1519,117.5018,45505.0
2021-02-18 11:00:00,137.66,138.45,137.28,137.95,36178.0,117.4677,118.1418,117.1434,117.7151,36178.0
2021-02-18 11:30:00,137.81,137.82,137.12,137.73,29099.0,117.5957,117.6042,117.0069,117.5274,29099.0
2021-02-18 12:00:00,137.73,138.58,137.58,137.72,46417.0,117.5274,118.2527,117.3994,117.5189,46417.0
2021-02-18 12:30:00,137.73,138.19,137.5,137.84,31806.0,117.5274,117.9199,117.3311,117.6213,31806.0
2021-02-18 13:00:00,137.82,138.15,137.69,137.98,37277.0,117.6042,117.8858,117.4933,117.7407,37277.0
2021-02-18 13:30:00,137.99,138.17,137.89,137.99,33898.0,117.7493,117.9029,117.6639,117.7493,33898.0
2021-02-18 14:00:00,137.99,138.34,137.97,138.21,27342.0,117.7493,118.0479,117.7322,117.937,27342.0
2021-02-18 14:30:00,138.21,138.33,137.87,138.06,41393.0,117.937,118.0394,117.6469,117.809,41393.0
2021-02-18 15:00:00,138.09,138.26,137.63,137.66,32867.0,117.8346,117.9797,117.4421,117.4677,32867.0
2021-02-18 15:30:00,137.65,138.18,137.47,137.95,107165.0,117.4591,117.9114,117.3055,117.7151,107165.0
2021-02-19 09:30:00,138.06,138.79,137.42,138.56,101438.0,117.809,118.4319,117.2629,118.2357,101438.0
2021-02-19 10:00:00,138.48,139.34,138.47,139.31,67881.0,118.1674,118.9012,118.1589,118.8756,67881.0
2021-02-19 10:30:00,139.26,139.46,138.55,138.73,34906.0,118.833,119.0036,118.2271,118.3807,34906.0
2021-02-19 11:00:00,138.83,138.89,138.45,138.89,31115.0,118.4661,118.5173,118.1418,118.5173,31115.0
2021-02-19 11:30:00,138.94,139.29,138.78,139.29,25191.0,118.5599,118.8586,118.4234,118.8586,25191.0
2021-02-19 12:00:00,139.32,139.32,138.66,138.95,30680.0,118.8842,118.8842,118.321,118.5685,30680.0
2021-02-19 12:30:00,138.91,139.06,138.8,139.0,28672.0,118.5343,118.6623,118.4405,118.6111,28672.0
2021-02-19 13:00:00,139.01,139.06,138.73,138.74,46218.0,118.6196,118.6623,118.3807,118.3893,46218.0
2021-02-19 13:30:00,138.74,138.77,138.06,138.08,22299.0,118.3893,118.4149,117.809,117.8261,22299.0
2021-02-19 14:00:00,138.19,138.19,137.2,137.25,44240.0,117.9199,117.9199,117.0751,117.1178,44240.0
2021-02-19 14:30:00,137.17,137.41,136.87,137.25,37404.0,117.0495,117.2543,116.7936,117.1178,37404.0
2021-02-19 15:00:00,137.24,137.41,136.99,137.08,61264.0,117.1093,117.2543,116.8959,116.9727,61264.0
2021-02-19 15:30:00,137.09,137.13,136.41,136.42,200768.0,116.9813,117.0154,116.401,116.4096,200768.0
2021-02-22 09:30:00,135.55,136.36,134.5,134.95,94561.0,115.6672,116.3584,114.7712,115.1552,94561.0
2021-02-22 10:00:00,134.94,135.51,134.85,135.19,112006.0,115.1466,115.633,115.0698,115.36,112006.0
2021-02-22 10:30:00,135.09,136.23,135.0,135.79,125834.0,115.2746,116.2474,115.1978,115.872,125834.0
2021-02-22 11:00:00,135.87,135.87,134.98,135.18,29807.0,115.9402,115.9402,115.1808,115.3514,29807.0
2021-02-22 11:30:00,135.27,135.56,135.06,135.07,36621.0,115.4282,115.6757,115.249,115.2576,36621.0
2021-02-22 12:00:00,135.07,135.61,134.91,135.56,62589.0,115.2576,115.7184,115.121,115.6757,62589.0
2021-02-22 12:30:00,135.58,136.35,135.51,136.34,27298.0,115.6928,116.3498,115.633,116.3413,27298.0
2021-02-22 13:00:00,136.39,136.56,136.06,136.56,31827.0,116.384,116.529,116.1024,116.529,31827.0
2021-02-22 13:30:00,136.52,136.91,136.38,136.9,35676.0,116.4949,116.8277,116.3754,116.8191,35676.0
2021-02-22 14:00:00,136.92,137.8,136.91,137.79,59701.0,116.8362,117.5871,116.8277,117.5786,59701.0
2021-02-22 14:30:00,137.71,138.06,137.53,137.57,119660.0,117.5103,117.809,117.3567,117.3909,119660.0
2021-02-22 15:00:00,137.61,137.71,137.4,137.49,64738.0,117.425,117.5103,117.2458,117.3226,64738.0
2021-02-22 15:30:00,137.48,137.89,137.31,137.6,225975.0,117.3141,117.6639,117.169,117.4165,225975.0
2021-02-23 09:30:00,138.36,138.54,135.84,137.31,115279.0,118.065,118.2186,115.9146,117.169,115279.0
2021-02-23 10:00:00,137.22,137.82,136.29,136.67,43607.0,117.0922,117.6042,116.2986,116.6229,43607.0
2021-02-23 10:30:00,136.78,138.12,136.65,138.11,52240.0,116.7168,117.8602,116.6058,117.8517,52240.0
2021-02-23 11:00:00,138.09,138.28,137.48,138.28,55164.0,117.8346,117.9967,117.3141,117.9967,55164.0
2021-02-23 11:30:00,138.26,138.85,138.15,138.29,71902.0,117.9797,118.4831,117.8858,118.0053,71902.0
2021-02-23 12:00:00,138.23,138.44,138.09,138.3,90793.0,117.9541,118.1333,117.8346,118.0138,90793.0
2021-02-23 12:30:00,138.3,138.77,137.94,138.0,100046.0,118.0138,118.4149,117.7066,117.7578,100046.0
2021-02-23 13:00:00,138.01,138.17,137.8,137.82,86885.0,117.7663,117.9029,117.5871,117.6042,86885.0
2021-02-23 13:30:00,137.84,137.87,137.14,137.53,38642.0,117.6213,117.6469,117.0239,117.3567,38642.0
2021-02-23 14:00:00,137.46,137.6,137.03,137.07,53754.0,117.297,117.4165,116.9301,116.9642,53754.0
2021-02-23 14:30:00,137.08,137.47,136.91,137.21,41929.0,116.9727,117.3055,116.8277,117.0837,41929.0
2021-02-23 15:00:00,137.22,137.77,137.01,137.77,71397.0,117.0922,117.5615,116.913,117.5615,71397.0
2021-02-23 15:30:00,137.75,138.12,137.22,137.24,170425.0,117.5445,117.8602,117.0922,117.1093,170425.0
2021-02-24 09:30:00,136.73,137.64,135.36,135.45,109718.0,116.6741,117.4506,115.505,115.5818,109718.0
2021-02-24 10:00:00,135.38,136.07,135.25,135.43,58787.0,115.5221,116.1109,115.4112,115.5648,58787.0
2021-02-24 10:30:00,135.49,135.55,134.7,134.93,53201.0,115.616,115.6672,114.9419,115.1381,53201.0
2021-02-24 11:00:00,135.0,136.16,134.88,136.1,43335.0,115.1978,116.1877,115.0954,116.1365,43335.0
2021-02-24 11:30:00,136.05,136.12,135.35,136.02,65110.0,116.0938,116.1536,115.4965,116.0682,65110.0
2021-02-24 12:00:00,136.0,136.1,135.56,135.65,66171.0,116.0512,116.1365,115.6757,115.7525,66171.0
2021-02-24 12:30:00,135.65,135.91,135.47,135.77,40536.0,115.7525,115.9744,115.5989,115.8549,40536.0
2021-02-24 13:00:00,135.81,136.0,135.72,135.93,32912.0,115.889,116.0512,115.8122,115.9914,32912.0
2021-02-24 13:30:00,135.97,136.46,135.83,136.25,74719.0,116.0256,116.4437,115.9061,116.2645,74719.0
2021-02-24 14:00:00,136.29,136.55,136.06,136.06,42526.0,116.2986,116.5205,116.1024,116.1024,42526.0
2021-02-24 14:30:00,136.04,136.14,135.86,136.04,36949.0,116.0853,116.1706,115.9317,116.0853,36949.0
2021-02-24 15:00:00,136.05,136.18,135.71,135.79,45352.0,116.0938,116.2048,115.8037,115.872,45352.0
2021-02-24 15:30:00,135.82,135.84,135.07,135.14,119948.0,115.8976,115.9146,115.2576,115.3173,119948.0
2021-02-25 09:30:00,135.0,136.06,134.66,135.53,61644.0,115.1978,116.1024,114.9077,115.6501,61644.0
2021-02-25 10:00:00,135.49,136.1,135.39,136.01,65796.0,115.616,116.1365,115.5306,116.0597,65796.0
2021-02-25 10:30:00,135.98,136.76,135.93,136.64,73295.0,116.0341,116.6997,115.9914,116.5973,73295.0
2021-02-25 11:00:00,136.64,137.21,136.17,136.18,70715.0,116.5973,117.0837,116.1962,116.2048,70715.0
2021-02-25 11:30:00,136.14,136.31,135.6,135.73,39899.0,116.1706,116.3157,115.7098,115.8208,39899.0
2021-02-25 12:00:00,135.67,135.75,135.3,135.46,34516.0,115.7696,115.8378,115.4538,115.5904,34516.0
2021-02-25 12:30:00,135.46,135.46,134.26,134.32,53914.0,115.5904,115.5904,114.5664,114.6176,53914.0
2021-02-25 13:00:00,134.26,134.76,133.9,134.4,43789.0,114.5664,114.9931,114.2592,114.6859,43789.0
2021-02-25 13:30:00,134.49,134.49,133.9,134.14,65943.0,114.7627,114.7627,114.2592,114.464,65943.0
2021-02-25 14:00:00,134.15,134.73,134.1,134.72,34388.0,114.4725,114.9675,114.4299,114.9589,34388.0
2021-02-25 14:30:00,134.7,135.1,134.35,134.38,45526.0,114.9419,115.2832,114.6432,114.6688,45526.0
2021-02-25 15:00:00,134.34,134.56,133.85,133.86,45408.0,114.6347,114.8224,114.2165,114.2251,45408.0
2021-02-25 15:30:00,133.75,134.57,133.17,134.37,244711.0,114.1312,114.8309,113.6363,114.6603,244711.0
2021-02-26 09:30:00,134.93,136.91,134.51,136.13,87570.0,115.1381,116.8277,114.7797,116.1621,87570.0
2021-02-26 10:00:00,136.2,138.0,135.95,136.8,88764.0,116.2218,117.7578,116.0085,116.7338,88764.0
2021-02-26 10:30:00,136.69,137.85,136.07,137.66,65353.0,116.64,117.6298,116.1109,117.4677,65353.0
2021-02-26 11:00:00,137.67,137.79,136.29,136.3,61643.0,117.4762,117.5786,116.2986,116.3072,61643.0
2021-02-26 11:30:00,136.29,136.65,135.87,136.33,38761.0,116.2986,116.6058,115.9402,116.3328,38761.0
2021-02-26 12:00:00,136.35,136.56,135.92,136.53,79125.0,116.3498,116.529,115.9829,116.5034,79125.0
2021-02-26 12:30:00,136.53,137.08,136.14,136.16,41388.0,116.5034,116.9727,116.1706,116.1877,41388.0
2021-02-26 13:00:00,136.07,136.21,135.79,136.11,26478.0,116.1109,116.2304,115.872,116.145,26478.0
2021-02-26 13:30:00,136.22,136.49,135.66,136.15,51302.0,116.2389,116.4693,115.761,116.1792,51302.0
2021-02-26 14:00:00,136.2,136.43,135.03,135.15,86471.0,116.2218,116.4181,115.2234,115.3258,86471.0
2021-02-26 14:30:00,135.19,135.95,135.19,135.71,40108.0,115.36,116.0085,115.36,115.8037,40108.0
2021-02-26 15:00:00,135.67,135.96,135.57,135.63,53132.0,115.7696,116.017,115.6842,115.7354,53132.0
2021-02-26 15:30:00,135.57,135.66,134.64,134.68,226053.0,115.6842,115.761,114.8907,114.9248,226053.0
2021-03-01 09:30:00,135.59,137.02,134.52,134.54,126635.0,115.7013,116.9215,114.7883,114.8053,126635.0
2021-03-01 10:00:00,134.59,134.7,133.13,133.81,110298.0,114.848,114.9419,113.6021,114.1824,110298.0
2021-03-01 10:30:00,133.7,133.93,133.12,133.59,61177.0,114.0885,114.2848,113.5936,113.9947,61177.0
2021-03-01 11:00:00,133.59,133.63,132.3,132.5,95792.0,113.9947,114.0288,112.8939,113.0646,95792.0
2021-03-01 11:30:00,132.52,133.24,132.35,132.9,61989.0,113.0816,113.696,112.9366,113.4059,61989.0
2021-03-01 12:00:00,132.88,133.21,132.62,132.93,51756.0,113.3888,113.6704,113.167,113.4315,51756.0
2021-03-01 12:30:00,132.93,133.32,132.69,133.02,82451.0,113.4315,113.7643,113.2267,113.5083,82451.0
2021-03-01 13:00:00,133.09,133.21,132.56,132.96,76916.0,113.568,113.6704,113.1158,113.4571,76916.0
2021-03-01 13:30:00,132.96,133.46,132.89,133.41,75036.0,113.4571,113.8837,113.3973,113.8411,75036.0
2021-03-01 14:00:00,133.45,133.67,133.09,133.1,37500.0,113.8752,114.0629,113.568,113.5765,37500.0
2021-03-01 14:30:00,133.15,133.6,132.93,133.47,48628.0,113.6192,114.0032,113.4315,113.8923,48628.0
2021-03-01 15:00:00,133.47,134.0,133.42,133.87,48839.0,113.8923,114.3445,113.8496,114.2336,48839.0
2021-03-01 15:30:00,133.88,133.93,132.86,132.97,239048.0,114.2421,114.2848,113.3717,113.4656,239048.0
2021-03-02 09:30:00,132.88,133.81,132.11,133.1,79117.0,113.3888,114.1824,112.7318,113.5765,79117.0
2021-03-02 10:00:00,132.63,133.12,130.81,131.09,69054.0,113.1755,113.5936,111.6224,111.8614,69054.0
2021-03-02 10:30:00,131.13,131.79,130.38,130.47,93475.0,111.8955,112.4587,111.2555,111.3323,93475.0
2021-03-02 11:00:00,130.41,130.66,129.87,130.62,82843.0,111.2811,111.4944,110.8203,111.4603,82843.0
2021-03-02 11:30:00,130.65,130.94,130.37,130.86,61803.0,111.4859,111.7334,111.247,111.6651,61803.0
2021-03-02 12:00:00,130.94,131.44,130.8,130.99,35305.0,111.7334,112.16,111.6139,111.776,35305.0
2021-03-02 12:30:00,130.97,131.08,130.79,130.79,41658.0,111.759,111.8528,111.6054,111.6054,41658.0
2021-03-02 13:00:00,130.83,131.1,130.82,131.03,27197.0,111.6395,111.8699,111.631,111.8102,27197.0
2021-03-02 13:30:00,131.06,131.5,130.98,131.44,31913.0,111.8358,112.2112,111.7675,112.16,31913.0
2021-03-02 14:00:00,131.48,132.08,131.34,131.92,44254.0,112.1942,112.7062,112.0747,112.5696,44254.0
2021-03-02 14:30:00,131.97,131.97,131.72,131.86,32551.0,112.6123,112.6123,112.399,112.5184,32551.0
2021-03-02 15:00:00,131.92,131.93,130.85,130.89,51465.0,112.5696,112.5782,111.6566,111.6907,51465.0
2021-03-02 15:30:00,130.85,131.82,130.81,131.12,168881.0,111.6566,112.4843,111.6224,111.887,168881.0
2021-03-03 09:30:00,130.5,131.0,127.54,127.84,121554.0,111.3579,111.7846,108.8321,109.0881,121554.0
2021-03-03 10:00:00,127.87,128.21,126.44,126.64,150081.0,109.1137,109.4038,107.8934,108.0641,150081.0
2021-03-03 10:30:00,126.64,126.91,125.74,126.68,110017.0,108.0641,108.2945,107.2961,108.0982,110017.0
2021-03-03 11:00:00,126.7,128.08,126.15,127.93,143831.0,108.1153,109.2929,107.646,109.1649,143831.0
2021-03-03 11:30:00,127.95,128.0,127.14,127.44,43503.0,109.182,109.2246,108.4908,108.7468,43503.0
2021-03-03 12:00:00,127.54,127.67,127.2,127.6,49237.0,108.8321,108.943,108.542,108.8833,49237.0
2021-03-03 12:30:00,127.65,127.68,127.24,127.35,37092.0,108.926,108.9516,108.5761,108.67,37092.0
2021-03-03 13:00:00,127.32,127.35,126.88,126.93,67862.0,108.6444,108.67,108.2689,108.3116,67862.0
2021-03-03 13:30:00,126.95,127.03,126.4,126.9,81782.0,108.3286,108.3969,107.8593,108.286,81782.0
2021-03-03 14:00:00,126.86,127.13,126.54,127.0,65277.0,108.2518,108.4822,107.9788,108.3713,65277.0
2021-03-03 14:30:00,126.96,126.98,126.22,126.73,98479.0,108.3372,108.3542,107.7057,108.1409,98479.0
2021-03-03 15:00:00,126.7,126.99,125.75,125.85,110634.0,108.1153,108.3628,107.3047,107.39,110634.0
2021-03-03 15:30:00,125.82,126.05,125.12,125.66,232767.0,107.3644,107.5607,106.7671,107.2279,232767.0
2021-03-04 09:30:00,126.15,126.71,124.65,126.71,155173.0,107.646,108.1238,106.366,108.1238,155173.0
2021-03-04 10:00:00,126.71,127.97,126.28,126.5,103314.0,108.1238,109.199,107.7569,107.9446,103314.0
2021-03-04 10:30:00,126.5,129.27,126.37,128.67,244780.0,107.9446,110.3083,107.8337,109.7963,244780.0
2021-03-04 11:00:00,128.66,129.95,128.59,129.62,102383.0,109.7878,110.8886,109.7281,110.607,102383.0
2021-03-04 11:30:00,129.58,130.88,129.55,130.48,102156.0,110.5729,111.6822,110.5473,111.3409,102156.0
2021-03-04 12:00:00,130.48,131.04,128.8,129.03,93188.0,111.3409,111.8187,109.9073,110.1035,93188.0
2021-03-04 12:30:00,128.94,129.65,128.39,128.4,97152.0,110.0267,110.6326,109.5574,109.566,97152.0
2021-03-04 13:00:00,128.46,129.27,128.46,129.04,111864.0,109.6172,110.3083,109.6172,110.1121,111864.0
2021-03-04 13:30:00,129.09,129.43,128.11,128.11,119380.0,110.1547,110.4449,109.3185,109.3185,119380.0
2021-03-04 14:00:00,128.29,128.8,127.69,128.8,93334.0,109.4721,109.9073,108.9601,109.9073,93334.0
2021-03-04 14:30:00,128.72,129.01,128.33,128.96,110167.0,109.839,110.0865,109.5062,110.0438,110167.0
2021-03-04 15:00:00,128.92,129.55,128.48,129.5,150416.0,110.0097,110.5473,109.6342,110.5046,150416.0
2021-03-04 15:30:00,129.46,129.74,128.87,129.14,527053.0,110.4705,110.7094,109.967,110.1974,527053.0
2021-03-05 09:30:00,129.0,130.98,126.55,126.65,127892.0,110.0779,111.7675,107.9873,108.0726,127892.0
2021-03-05 10:00:00,126.55,128.61,126.33,128.16,91668.0,107.9873,109.7451,107.7996,109.3612,91668.0
2021-03-05 10:30:00,128.16,128.16,126.65,127.93,93278.0,109.3612,109.3612,108.0726,109.1649,93278.0
2021-03-05 11:00:00,127.92,128.64,127.75,128.29,81580.0,109.1564,109.7707,109.0113,109.4721,81580.0
2021-03-05 11:30:00,128.23,129.61,128.02,129.61,88586.0,109.4209,110.5985,109.2417,110.5985,88586.0
2021-03-05 12:00:00,129.56,130.33,129.49,129.57,113293.0,110.5558,111.2129,110.4961,110.5643,113293.0
2021-03-05 12:30:00,129.59,130.06,129.5,129.77,106025.0,110.5814,110.9825,110.5046,110.735,106025.0
2021-03-05 13:00:00,129.73,129.93,129.23,129.67,136412.0,110.7009,110.8715,110.2742,110.6497,136412.0
2021-03-05 13:30:00,129.68,130.15,129.68,129.99,59162.0,110.6582,111.0593,110.6582,110.9227,59162.0
2021-03-05 14:00:00,129.97,130.49,129.84,130.37,60207.0,110.9057,111.3494,110.7947,111.247,60207.0
2021-03-05 14:30:00,130.32,131.57,130.32,131.49,125211.0,111.2043,112.271,111.2043,112.2027,125211.0
2021-03-05 15:00:00,131.52,131.76,130.96,131.42,167939.0,112.2283,112.4331,111.7504,112.143,167939.0
2021-03-05 15:30:00,131.45,132.59,131.37,132.0,430436.0,112.1686,113.1414,112.1003,112.6379,430436.0
2021-03-08 09:30:00,132.06,132.31,130.03,131.03,60775.0,112.6891,112.9024,110.9569,111.8102,60775.0
2021-03-08 10:00:00,131.16,132.96,130.77,132.56,55082.0,111.9211,113.4571,111.5883,113.1158,55082.0
2021-03-08 10:30:00,132.54,132.6,131.55,131.91,49851.0,113.0987,113.1499,112.2539,112.5611,49851.0
2021-03-08 11:00:00,131.94,133.1,131.71,132.76,79749.0,112.5867,113.5765,112.3904,113.2864,79749.0
2021-03-08 11:30:00,132.76,133.64,132.33,132.59,92715.0,113.2864,114.0373,112.9195,113.1414,92715.0
2021-03-08 12:00:00,132.63,132.8,132.19,132.8,47854.0,113.1755,113.3205,112.8,113.3205,47854.0
2021-03-08 12:30:00,132.82,133.59,132.69,133.39,37091.0,113.3376,113.9947,113.2267,113.824,37091.0
2021-03-08 13:00:00,133.42,133.75,133.26,133.56,58439.0,113.8496,114.1312,113.7131,113.9691,58439.0
2021-03-08 13:30:00,133.56,134.15,133.46,133.62,66208.0,113.9691,114.4725,113.8837,114.0203,66208.0
2021-03-08 14:00:00,133.58,135.0,133.58,134.84,94490.0,113.9861,115.1978,113.9861,115.0613,94490.0
2021-03-08 14:30:00,134.84,134.93,133.91,134.91,147320.0,115.0613,115.1381,114.2677,115.121,147320.0
2021-03-08 15:00:00,134.88,134.97,133.73,134.0,169378.0,115.0954,115.1722,114.1141,114.3445,169378.0
2021-03-08 15:30:00,134.0,134.07,131.95,132.21,303149.0,114.3445,114.4043,112.5952,112.8171,303149.0
2021-03-09 09:30:00,133.54,137.45,133.25,135.59,193666.0,113.952,117.2885,113.7045,115.7013,193666.0
2021-03-09 10:00:00,135.56,136.18,134.97,135.3,127697.0,115.6757,116.2048,115.1722,115.4538,127697.0
2021-03-09 10:30:00,135.46,135.58,133.85,134.06,61108.0,115.5904,115.6928,114.2165,114.3957,61108.0
2021-03-09 11:00:00,134.17,134.22,133.48,133.93,42418.0,114.4896,114.5323,113.9008,114.2848,42418.0
2021-03-09 11:30:00,133.97,134.41,133.8,134.41,38838.0,114.3189,114.6944,114.1739,114.6944,38838.0
2021-03-09 12:00:00,134.41,135.01,134.27,134.79,44310.0,114.6944,115.2064,114.5749,115.0186,44310.0
2021-03-09 12:30:00,134.76,135.1,134.49,135.03,38493.0,114.9931,115.2832,114.7627,115.2234,38493.0
2021-03-09 13:00:00,135.0,135.77,134.85,135.71,48072.0,115.1978,115.8549,115.0698,115.8037,48072.0
2021-03-09 13:30:00,135.67,136.04,135.62,136.0,86353.0,115.7696,116.0853,115.7269,116.0512,86353.0
2021-03-09 14:00:00,136.0,136.16,135.81,135.81,80171.0,116.0512,116.1877,115.889,115.889,80171.0
2021-03-09 14:30:00,135.83,136.13,135.0,135.02,48309.0,115.9061,116.1621,115.1978,115.2149,48309.0
2021-03-09 15:00:00,135.05,135.55,134.67,134.82,79056.0,115.2405,115.6672,114.9163,115.0442,79056.0
2021-03-09 15:30:00,134.8,135.36,134.74,135.15,205627.0,115.0272,115.505,114.976,115.3258,205627.0
2021-03-10 09:30:00,135.62,136.74,134.28,136.45,106892.0,115.7269,116.6826,114.5835,116.4352,106892.0
2021-03-10 10:00:00,136.49,136.53,135.18,135.52,64668.0,116.4693,116.5034,115.3514,115.6416,64668.0
2021-03-10 10:30:00,135.52,136.78,135.44,136.05,119168.0,115.6416,116.7168,115.5733,116.0938,119168.0
2021-03-10 11:00:00,136.06,136.35,135.13,135.97,76032.0,116.1024,116.3498,115.3088,116.0256,76032.0
2021-03-10 11:30:00,136.09,136.54,135.96,136.26,41635.0,116.128,116.512,116.017,116.273,41635.0
2021-03-10 12:00:00,136.22,136.53,135.97,136.29,35612.0,116.2389,116.5034,116.0256,116.2986,35612.0
2021-03-10 12:30:00,136.22,136.67,135.99,136.51,44230.0,116.2389,116.6229,116.0426,116.4864,44230.0
2021-03-10 13:00:00,136.56,136.6,135.92,136.12,49933.0,116.529,116.5632,115.9829,116.1536,49933.0
2021-03-10 13:30:00,136.18,136.42,135.58,135.58,66080.0,116.2048,116.4096,115.6928,115.6928,66080.0
2021-03-10 14:00:00,135.65,136.15,135.12,135.22,65536.0,115.7525,116.1792,115.3002,115.3856,65536.0
2021-03-10 14:30:00,135.26,136.13,135.24,135.73,176193.0,115.4197,116.1621,115.4026,115.8208,176193.0
2021-03-10 15:00:00,135.75,136.0,135.17,135.44,154222.0,115.8378,116.0512,115.3429,115.5733,154222.0
2021-03-10 15:30:00,135.43,135.96,135.12,135.37,273758.0,115.5648,116.017,115.3002,115.5136,273758.0
2021-03-11 09:30:00,135.65,137.23,135.65,137.15,91481.0,115.7525,117.1007,115.7525,117.0325,91481.0
2021-03-11 10:00:00,137.03,137.11,134.39,135.65,102309.0,116.9301,116.9983,114.6773,115.7525,102309.0
2021-03-11 10:30:00,135.54,136.0,134.85,135.59,81631.0,115.6586,116.0512,115.0698,115.7013,81631.0
2021-03-11 11:00:00,135.59,136.1,135.48,135.69,59050.0,115.7013,116.1365,115.6074,115.7866,59050.0
2021-03-11 11:30:00,135.63,136.29,135.58,136.11,60806.0,115.7354,116.2986,115.6928,116.145,60806.0
2021-03-11 12:00:00,136.12,136.55,135.67,135.84,62839.0,116.1536,116.5205,115.7696,115.9146,62839.0
2021-03-11 12:30:00,135.9,136.28,135.51,135.86,51012.0,115.9658,116.2901,115.633,115.9317,51012.0
2021-03-11 13:00:00,135.85,136.19,135.75,135.79,51886.0,115.9232,116.2133,115.8378,115.872,51886.0
2021-03-11 13:30:00,135.81,136.08,135.6,135.7,74317.0,115.889,116.1194,115.7098,115.7952,74317.0
2021-03-11 14:00:00,135.7,136.07,135.67,136.05,58857.0,115.7952,116.1109,115.7696,116.0938,58857.0
2021-03-11 14:30:00,136.05,136.07,135.07,135.13,55577.0,116.0938,116.1109,115.2576,115.3088,55577.0
2021-03-11 15:00:00,135.04,135.52,135.03,135.39,60924.0,115.232,115.6416,115.2234,115.5306,60924.0
2021-03-11 15:30:00,135.37,135.37,134.76,134.8,205291.0,115.5136,115.5136,114.9931,115.0272,205291.0
2021-03-12 09:30:00,131.6,133.6,130.22,132.11,317690.0,113.2673,114.9887,112.0796,113.7063,317690.0
2021-03-12 10:00:00,132.12,132.15,131.03,131.18,112209.0,113.7149,113.7407,112.7767,112.9058,112209.0
2021-03-12 10:30:00,131.36,132.11,131.12,132.01,127212.0,113.0607,113.7063,112.8542,113.6202,127212.0
2021-03-12 11:00:00,131.82,132.26,131.41,131.71,88756.0,113.4567,113.8354,113.1038,113.362,88756.0
2021-03-12 11:30:00,131.71,133.1,131.7,132.97,192511.0,113.362,114.5584,113.3534,114.4465,192511.0
2021-03-12 12:00:00,132.92,132.92,132.24,132.84,118088.0,114.4034,114.4034,113.8182,114.3346,118088.0
2021-03-12 12:30:00,132.98,133.17,132.46,132.75,98770.0,114.4551,114.6186,114.0075,114.2571,98770.0
2021-03-12 13:00:00,132.72,132.82,132.36,132.69,103432.0,114.2313,114.3174,113.9214,114.2055,103432.0
2021-03-12 13:30:00,132.7,133.11,132.55,132.87,106292.0,114.2141,114.567,114.085,114.3604,106292.0
2021-03-12 14:00:00,132.82,132.86,132.42,132.58,95057.0,114.3174,114.3518,113.9731,114.1108,95057.0
2021-03-12 14:30:00,132.64,132.93,132.58,132.74,94198.0,114.1624,114.412,114.1108,114.2485,94198.0
2021-03-12 15:00:00,132.76,133.12,132.22,133.08,136484.0,114.2657,114.5756,113.8009,114.5411,136484.0
2021-03-12 15:30:00,133.11,134.32,132.95,134.19,348190.0,114.567,115.6084,114.4292,115.4965,348190.0
2021-03-15 09:30:00,134.58,135.37,134.18,134.5,151662.0,115.8322,116.5121,115.4879,115.7633,151662.0
2021-03-15 10:00:00,134.47,135.55,134.41,134.97,82180.0,115.7375,116.6671,115.6859,116.1678,82180.0
2021-03-15 10:30:00,135.01,135.28,134.18,135.1,85620.0,116.2023,116.4347,115.4879,116.2797,85620.0
2021-03-15 11:00:00,135.17,135.65,134.56,135.44,115225.0,116.34,116.7531,115.815,116.5724,115225.0
2021-03-15 11:30:00,135.39,135.6,135.06,135.19,176710.0,116.5293,116.7101,116.2453,116.3572,176710.0
2021-03-15 12:00:00,135.22,135.47,134.87,135.32,166961.0,116.383,116.5982,116.0818,116.4691,166961.0
2021-03-15 12:30:00,135.39,135.49,134.99,135.18,81482.0,116.5293,116.6154,116.1851,116.3486,81482.0
2021-03-15 13:00:00,135.21,135.6,135.07,135.21,125575.0,116.3744,116.7101,116.2539,116.3744,125575.0
2021-03-15 13:30:00,135.2,135.51,134.9,134.97,99722.0,116.3658,116.6326,116.1076,116.1678,99722.0
2021-03-15 14:00:00,134.93,135.45,134.92,135.19,123885.0,116.1334,116.581,116.1248,116.3572,123885.0
2021-03-15 14:30:00,135.21,135.26,134.5,134.5,100525.0,116.3744,116.4175,115.7633,115.7633,100525.0
2021-03-15 15:00:00,134.5,135.15,134.48,134.86,108906.0,115.7633,116.3228,115.7461,116.0732,108906.0
2021-03-15 15:30:00,134.81,135.12,134.09,135.05,258485.0,116.0301,116.297,115.4104,116.2367,258485.0
2021-03-16 09:30:00,135.5,136.37,135.11,135.81,82440.0,116.624,117.3728,116.2883,116.8908,82440.0
2021-03-16 10:00:00,135.92,136.03,135.27,136.02,47598.0,116.9855,117.0802,116.4261,117.0716,47598.0
2021-03-16 10:30:00,136.03,136.37,135.45,136.27,47688.0,117.0802,117.3728,116.581,117.2868,47688.0
2021-03-16 11:00:00,136.28,136.41,135.88,136.22,85685.0,117.2954,117.4072,116.9511,117.2437,85685.0
2021-03-16 11:30:00,136.19,136.2,135.5,135.88,75028.0,117.2179,117.2265,116.624,116.9511,75028.0
2021-03-16 12:00:00,135.88,135.92,135.25,135.4,33017.0,116.9511,116.9855,116.4088,116.5379,33017.0
2021-03-16 12:30:00,135.45,135.8,135.25,135.56,30874.0,116.581,116.8822,116.4088,116.6757,30874.0
2021-03-16 13:00:00,135.52,136.08,135.4,135.93,33340.0,116.6412,117.1232,116.5379,116.9941,33340.0
2021-03-16 13:30:00,135.95,135.96,135.53,135.65,33541.0,117.0113,117.0199,116.6498,116.7531,33541.0
2021-03-16 14:00:00,135.63,135.8,135.16,135.35,52246.0,116.7359,116.8822,116.3314,116.4949,52246.0
2021-03-16 14:30:00,135.35,136.19,135.24,136.06,63356.0,116.4949,117.2179,116.4002,117.106,63356.0
2021-03-16 15:00:00,136.06,136.08,135.74,135.92,93777.0,117.106,117.1232,116.8306,116.9855,93777.0
2021-03-16 15:30:00,135.92,136.41,135.61,135.68,244668.0,116.9855,117.4072,116.7187,116.7789,244668.0
2021-03-17 09:30:00,135.25,135.73,134.03,135.04,61309.0,116.4088,116.822,115.3588,116.2281,61309.0
2021-03-17 10:00:00,134.97,135.03,134.28,134.56,48087.0,116.1678,116.2195,115.574,115.815,48087.0
2021-03-17 10:30:00,134.56,134.97,134.12,134.66,46968.0,115.815,116.1678,115.4363,115.901,46968.0
2021-03-17 11:00:00,134.67,135.13,134.39,135.11,40123.0,115.9096,116.3056,115.6686,116.2883,40123.0
2021-03-17 11:30:00,135.1,135.11,134.05,134.26,84613.0,116.2797,116.2883,115.376,115.5568,84613.0
2021-03-17 12:00:00,134.26,134.55,134.07,134.39,45609.0,115.5568,115.8064,115.3932,115.6686,45609.0
2021-03-17 12:30:00,134.36,135.0,134.23,134.43,47927.0,115.6428,116.1937,115.5309,115.7031,47927.0
2021-03-17 13:00:00,134.47,134.75,134.35,134.53,32891.0,115.7375,115.9785,115.6342,115.7891,32891.0
2021-03-17 13:30:00,134.58,134.69,134.31,134.63,44665.0,115.8322,115.9269,115.5998,115.8752,44665.0
2021-03-17 14:00:00,134.63,135.45,134.48,134.64,80992.0,115.8752,116.581,115.7461,115.8838,80992.0
2021-03-17 14:30:00,134.68,134.86,134.46,134.77,51369.0,115.9182,116.0732,115.7289,115.9957,51369.0
2021-03-17 15:00:00,134.7,134.84,134.3,134.4,99788.0,115.9355,116.056,115.5912,115.6773,99788.0
2021-03-17 15:30:00,134.41,134.91,134.33,134.79,170884.0,115.6859,116.1162,115.617,116.0129,170884.0
2021-03-18 09:30:00,133.68,134.84,132.88,134.64,71576.0,115.0576,116.056,114.369,115.8838,71576.0
2021-03-18 10:00:00,134.45,135.06,132.92,132.92,29607.0,115.7203,116.2453,114.4034,114.4034,29607.0
2021-03-18 10:30:00,132.86,133.64,132.26,133.2,45646.0,114.3518,115.0231,113.8354,114.6444,45646.0
2021-03-18 11:00:00,133.25,133.51,132.82,133.22,38248.0,114.6875,114.9112,114.3174,114.6616,38248.0
2021-03-18 11:30:00,133.19,133.19,132.74,133.04,46566.0,114.6358,114.6358,114.2485,114.5067,46566.0
2021-03-18 12:00:00,133.04,133.39,132.99,133.22,28044.0,114.5067,114.808,114.4637,114.6616,28044.0
2021-03-18 12:30:00,133.22,133.35,132.7,133.34,33261.0,114.6616,114.7735,114.2141,114.7649,33261.0
2021-03-18 13:00:00,133.35,133.4,132.72,133.31,27101.0,114.7735,114.8166,114.2313,114.7391,27101.0
2021-03-18 13:30:00,133.3,133.69,133.24,133.59,25283.0,114.7305,115.0662,114.6788,114.9801,25283.0
2021-03-18 14:00:00,133.64,133.75,132.89,133.11,70621.0,115.0231,115.1178,114.3776,114.567,70621.0
2021-03-18 14:30:00,133.11,133.27,132.53,133.13,74218.0,114.567,114.7047,114.0678,114.5842,74218.0
2021-03-18 15:00:00,133.13,133.87,133.01,133.75,45644.0,114.5842,115.2211,114.4809,115.1178,45644.0
2021-03-18 15:30:00,133.77,134.41,133.44,134.21,129460.0,115.135,115.6859,114.851,115.5137,129460.0
2021-03-19 09:30:00,134.16,136.82,134.02,135.98,294277.0,115.4707,117.7601,115.3502,117.0371,294277.0
2021-03-19 10:00:00,135.99,137.13,135.82,137.05,37646.0,117.0458,118.0269,116.8994,117.9581,37646.0
2021-03-19 10:30:00,137.19,137.59,136.78,137.04,34301.0,118.0786,118.4229,117.7257,117.9495,34301.0
2021-03-19 11:00:00,136.93,137.12,135.98,136.0,40181.0,117.8548,118.0183,117.0371,117.0544,40181.0
2021-03-19 11:30:00,135.96,136.66,135.83,136.44,22552.0,117.0199,117.6224,116.908,117.4331,22552.0
2021-03-19 12:00:00,136.41,136.44,135.73,135.84,33638.0,117.4072,117.4331,116.822,116.9167,33638.0
2021-03-19 12:30:00,135.89,136.26,135.8,135.93,34567.0,116.9597,117.2781,116.8822,116.9941,34567.0
2021-03-19 13:00:00,136.01,136.01,135.24,135.52,25636.0,117.063,117.063,116.4002,116.6412,25636.0
2021-03-19 13:30:00,135.44,135.81,135.41,135.67,25959.0,116.5724,116.8908,116.5466,116.7703,25959.0
2021-03-19 14:00:00,135.68,135.99,135.33,135.72,50737.0,116.7789,117.0458,116.4777,116.8134,50737.0
2021-03-19 14:30:00,135.76,136.09,135.48,135.84,39586.0,116.8478,117.1318,116.6068,116.9167,39586.0
2021-03-19 15:00:00,135.85,135.88,134.94,135.18,61267.0,116.9253,116.9511,116.142,116.3486,61267.0
2021-03-19 15:30:00,135.22,135.39,133.49,133.51,320930.0,116.383,116.5293,114.894,114.9112,320930.0
2021-03-22 09:30:00,133.84,135.22,133.51,134.87,78727.0,115.1953,116.383,114.9112,116.0818,78727.0
2021-03-22 10:00:00,134.83,135.85,134.69,135.5,51213.0,116.0474,116.9253,115.9269,116.624,51213.0
2021-03-22 10:30:00,135.59,136.1,135.29,136.04,64750.0,116.7015,117.1404,116.4433,117.0888,64750.0
2021-03-22 11:00:00,136.1,136.35,135.91,136.03,42520.0,117.1404,117.3556,116.9769,117.0802,42520.0
2021-03-22 11:30:00,135.98,136.26,135.64,136.07,35571.0,117.0371,117.2781,116.7445,117.1146,35571.0
2021-03-22 12:00:00,136.05,136.81,136.05,136.78,44824.0,117.0974,117.7515,117.0974,117.7257,44824.0
2021-03-22 12:30:00,136.77,136.77,135.95,136.0,37209.0,117.7171,117.7171,117.0113,117.0544,37209.0
2021-03-22 13:00:00,136.02,136.31,135.85,135.87,42109.0,117.0716,117.3212,116.9253,116.9425,42109.0
2021-03-22 13:30:00,135.91,136.04,135.72,135.83,36209.0,116.9769,117.0888,116.8134,116.908,36209.0
2021-03-22 14:00:00,135.84,136.36,135.84,136.36,22800.0,116.9167,117.3642,116.9167,117.3642,22800.0
2021-03-22 14:30:00,136.37,136.53,136.21,136.4,46145.0,117.3728,117.5105,117.2351,117.3986,46145.0
2021-03-22 15:00:00,136.35,136.47,135.98,136.31,49588.0,117.3556,117.4589,117.0371,117.3212,49588.0
2021-03-22 15:30:00,136.31,136.67,136.06,136.52,118112.0,117.3212,117.631,117.106,117.5019,118112.0
2021-03-23 09:30:00,137.13,137.65,136.58,137.5,46404.0,118.0269,118.4745,117.5536,118.3454,46404.0
2021-03-23 10:00:00,137.47,137.76,136.92,137.71,33408.0,118.3196,118.5692,117.8462,118.5262,33408.0
2021-03-23 10:30:00,137.64,138.73,137.64,138.56,51356.0,118.4659,119.4041,118.4659,119.2577,51356.0
2021-03-23 11:00:00,138.52,139.46,138.33,139.27,70540.0,119.2233,120.0324,119.0598,119.8688,70540.0
2021-03-23 11:30:00,139.29,139.68,139.19,139.61,40892.0,119.886,120.2217,119.8,120.1615,40892.0
2021-03-23 12:00:00,139.51,139.91,139.43,139.54,78656.0,120.0754,120.4197,120.0065,120.1012,78656.0
2021-03-23 12:30:00,139.54,139.6,138.68,139.26,24908.0,120.1012,120.1529,119.361,119.8602,24908.0
2021-03-23 13:00:00,139.31,139.56,139.2,139.26,23144.0,119.9033,120.1184,119.8086,119.8602,23144.0
2021-03-23 13:30:00,139.25,139.57,139.06,139.34,26237.0,119.8516,120.127,119.6881,119.9291,26237.0
2021-03-23 14:00:00,139.36,139.57,139.09,139.4,25226.0,119.9463,120.127,119.7139,119.9807,25226.0
2021-03-23 14:30:00,139.43,139.97,139.36,139.82,43975.0,120.0065,120.4713,119.9463,120.3422,43975.0
2021-03-23 15:00:00,139.84,139.87,139.15,139.46,69285.0,120.3594,120.3852,119.7655,120.0324,69285.0
2021-03-23 15:30:00,139.51,140.2,139.27,140.04,289787.0,120.0754,120.6693,119.8688,120.5316,289787.0
2021-03-24 09:30:00,139.19,140.74,138.11,139.0,74538.0,119.8,121.1341,118.8704,119.6364,74538.0
2021-03-24 10:00:00,138.99,139.29,138.11,138.5,64850.0,119.6278,119.886,118.8704,119.2061,64850.0
2021-03-24 10:30:00,138.48,139.14,138.28,138.87,99059.0,119.1889,119.7569,119.0167,119.5246,99059.0
2021-03-24 11:00:00,138.91,139.76,138.85,139.43,74732.0,119.559,120.2906,119.5073,120.0065,74732.0
2021-03-24 11:30:00,139.5,140.28,139.38,140.07,76631.0,120.0668,120.7381,119.9635,120.5574,76631.0
2021-03-24 12:00:00,140.04,140.33,139.66,140.15,48476.0,120.5316,120.7812,120.2045,120.6262,48476.0
2021-03-24 12:30:00,140.09,140.25,139.87,140.19,29403.0,120.5746,120.7123,120.3852,120.6607,29403.0
2021-03-24 13:00:00,140.19,140.66,140.13,140.54,33841.0,120.6607,121.0652,120.609,120.9619,33841.0
2021-03-24 13:30:00,140.52,140.53,139.97,140.46,37650.0,120.9447,120.9533,120.4713,120.8931,37650.0
2021-03-24 14:00:00,140.44,141.09,140.33,140.8,55866.0,120.8758,121.4353,120.7812,121.1857,55866.0
2021-03-24 14:30:00,140.8,140.95,140.32,140.49,110276.0,121.1857,121.3148,120.7726,120.9189,110276.0
2021-03-24 15:00:00,140.5,140.61,140.17,140.46,64628.0,120.9275,121.0222,120.6435,120.8931,64628.0
2021-03-24 15:30:00,140.46,140.64,140.09,140.12,239431.0,120.8931,121.048,120.5746,120.6004,239431.0
2021-03-25 09:30:00,140.07,140.11,138.86,139.19,119335.0,120.5574,120.5918,119.5159,119.8,119335.0
2021-03-25 10:00:00,139.19,139.87,138.64,138.68,64366.0,119.8,120.3852,119.3266,119.361,64366.0
2021-03-25 10:30:00,138.59,140.42,138.5,140.14,95051.0,119.2836,120.8586,119.2061,120.6176,95051.0
2021-03-25 11:00:00,140.21,140.73,140.03,140.47,64750.0,120.6779,121.1254,120.523,120.9017,64750.0
2021-03-25 11:30:00,140.57,140.57,139.82,140.28,104182.0,120.9877,120.9877,120.3422,120.7381,104182.0
2021-03-25 12:00:00,140.22,140.4,139.5,139.53,64595.0,120.6865,120.8414,120.0668,120.0926,64595.0
2021-03-25 12:30:00,139.47,139.59,138.67,139.0,129774.0,120.041,120.1443,119.3524,119.6364,129774.0
2021-03-25 13:00:00,139.0,140.06,138.79,139.76,110671.0,119.6364,120.5488,119.4557,120.2906,110671.0
2021-03-25 13:30:00,139.8,139.82,139.21,139.35,54040.0,120.325,120.3422,119.8172,119.9377,54040.0
2021-03-25 14:00:00,139.27,139.27,137.77,137.86,106767.0,119.8688,119.8688,118.5778,118.6553,106767.0
2021-03-25 14:30:00,137.87,138.48,137.81,138.08,41984.0,118.6639,119.1889,118.6122,118.8446,41984.0
2021-03-25 15:00:00,138.1,138.44,138.01,138.4,45536.0,118.8618,119.1545,118.7844,119.12,45536.0
2021-03-25 15:30:00,138.4,138.68,137.96,138.38,218397.0,119.12,119.361,118.7413,119.1028,218397.0
2021-03-26 09:30:00,138.27,139.28,138.11,138.73,40694.0,119.0081,119.8774,118.8704,119.4041,40694.0
2021-03-26 10:00:00,138.87,139.18,137.89,138.01,36194.0,119.5246,119.7914,118.6811,118.7844,36194.0
2021-03-26 10:30:00,138.03,138.76,137.64,138.68,61027.0,118.8016,119.4299,118.4659,119.361,61027.0
2021-03-26 11:00:00,138.75,139.01,138.34,138.39,45484.0,119.4213,119.6451,119.0684,119.1114,45484.0
2021-03-26 11:30:00,138.43,138.88,138.31,138.62,127115.0,119.1458,119.5332,119.0426,119.3094,127115.0
2021-03-26 12:00:00,138.65,139.8,138.44,139.71,70230.0,119.3352,120.325,119.1545,120.2475,70230.0
2021-03-26 12:30:00,139.75,140.34,139.64,140.13,26208.0,120.282,120.7898,120.1873,120.609,26208.0
2021-03-26 13:00:00,140.1,140.51,140.06,140.43,24468.0,120.5832,120.9361,120.5488,120.8672,24468.0
2021-03-26 13:30:00,140.5,140.76,140.05,140.61,77175.0,120.9275,121.1513,120.5402,121.0222,77175.0
2021-03-26 14:00:00,140.51,141.33,140.46,141.31,38546.0,120.9361,121.6419,120.8931,121.6246,38546.0
2021-03-26 14:30:00,141.37,141.59,141.11,141.28,37106.0,121.6763,121.8656,121.4525,121.5988,37106.0
2021-03-26 15:00:00,141.18,141.88,141.16,141.78,49914.0,121.5128,122.1152,121.4955,122.0292,49914.0
2021-03-26 15:30:00,141.83,143.1,141.75,142.99,248986.0,122.0722,123.1653,122.0034,123.0706,248986.0
2021-03-29 09:30:00,142.95,143.99,141.07,142.39,90540.0,123.0362,123.9313,121.4181,122.5542,90540.0
2021-03-29 10:00:00,142.27,142.5,141.65,141.99,58817.0,122.4509,122.6489,121.9173,122.2099,58817.0
2021-03-29 10:30:00,141.84,142.66,141.71,142.66,22576.0,122.0808,122.7866,121.9689,122.7866,22576.0
2021-03-29 11:00:00,142.77,143.67,142.52,143.67,23162.0,122.8813,123.6559,122.6661,123.6559,23162.0
2021-03-29 11:30:00,143.7,144.0,143.33,143.61,37456.0,123.6817,123.9399,123.3632,123.6042,37456.0
2021-03-29 12:00:00,143.64,143.81,143.24,143.71,25797.0,123.6301,123.7764,123.2858,123.6903,25797.0
2021-03-29 12:30:00,143.7,144.43,143.68,144.29,40018.0,123.6817,124.31,123.6645,124.1895,40018.0
2021-03-29 13:00:00,144.31,144.37,143.87,144.33,31306.0,124.2067,124.2584,123.828,124.2239,31306.0
2021-03-29 13:30:00,144.3,144.98,144.3,144.75,24037.0,124.1981,124.7834,124.1981,124.5854,24037.0
2021-03-29 14:00:00,144.79,144.87,144.33,144.71,49516.0,124.6199,124.6887,124.2239,124.551,49516.0
2021-03-29 14:30:00,144.73,144.83,144.34,144.6,33860.0,124.5682,124.6543,124.2326,124.4563,33860.0
2021-03-29 15:00:00,144.6,144.81,144.26,144.46,44918.0,124.4563,124.6371,124.1637,124.3358,44918.0
2021-03-29 15:30:00,144.51,145.05,144.32,144.55,192925.0,124.3789,124.8436,124.2153,124.4133,192925.0
2021-03-30 09:30:00,143.67,144.12,143.0,143.14,73400.0,123.6559,124.0432,123.0792,123.1997,73400.0
2021-03-30 10:00:00,143.16,143.34,142.37,142.98,35978.0,123.2169,123.3719,122.537,123.062,35978.0
2021-03-30 10:30:00,142.95,143.11,141.88,142.03,34500.0,123.0362,123.1739,122.1152,122.2443,34500.0
2021-03-30 11:00:00,141.99,142.07,141.34,141.81,40505.0,122.2099,122.2788,121.6505,122.055,40505.0
2021-03-30 11:30:00,141.76,142.04,141.54,141.87,48355.0,122.012,122.253,121.8226,122.1066,48355.0
2021-03-30 12:00:00,141.87,142.3,141.67,141.93,21606.0,122.1066,122.4767,121.9345,122.1583,21606.0
2021-03-30 12:30:00,141.93,142.1,141.57,141.92,27089.0,122.1583,122.3046,121.8484,122.1497,27089.0
2021-03-30 13:00:00,141.84,142.01,141.49,141.67,33672.0,122.0808,122.2271,121.7796,121.9345,33672.0
2021-03-30 13:30:00,141.61,141.76,141.21,141.62,23127.0,121.8829,122.012,121.5386,121.8915,23127.0
2021-03-30 14:00:00,141.67,141.89,141.11,141.12,39123.0,121.9345,122.1239,121.4525,121.4611,39123.0
2021-03-30 14:30:00,141.12,141.91,141.07,141.75,27367.0,121.4611,122.1411,121.4181,122.0034,27367.0
2021-03-30 15:00:00,141.77,142.05,141.42,141.43,37323.0,122.0206,122.2616,121.7193,121.7279,37323.0
2021-03-30 15:30:00,141.42,141.42,140.76,141.3,191539.0,121.7193,121.7193,121.1513,121.616,191539.0
2021-03-31 09:30:00,140.67,140.7,138.69,139.29,66270.0,121.0738,121.0996,119.3696,119.886,66270.0
2021-03-31 10:00:00,139.45,140.43,139.33,139.78,47623.0,120.0238,120.8672,119.9205,120.3078,47623.0
2021-03-31 10:30:00,139.86,141.08,139.43,140.88,41604.0,120.3766,121.4267,120.0065,121.2545,41604.0
2021-03-31 11:00:00,141.0,141.14,140.56,140.79,37103.0,121.3578,121.4783,120.9791,121.1771,37103.0
2021-03-31 11:30:00,140.89,141.59,140.78,141.34,21911.0,121.2632,121.8656,121.1685,121.6505,21911.0
2021-03-31 12:00:00,141.28,141.63,140.96,141.6,13008.0,121.5988,121.9001,121.3234,121.8742,13008.0
2021-03-31 12:30:00,141.59,142.08,141.42,141.8,23923.0,121.8656,122.2874,121.7193,122.0464,23923.0
2021-03-31 13:00:00,141.72,142.25,141.67,142.18,20525.0,121.9775,122.4337,121.9345,122.3735,20525.0
2021-03-31 13:30:00,142.13,142.18,141.87,142.12,19195.0,122.3304,122.3735,122.1066,122.3218,19195.0
2021-03-31 14:00:00,142.08,142.37,141.97,141.97,28348.0,122.2874,122.537,122.1927,122.1927,28348.0
2021-03-31 14:30:00,141.96,142.04,141.27,141.65,23522.0,122.1841,122.253,121.5902,121.9173,23522.0
2021-03-31 15:00:00,141.66,141.76,141.14,141.19,29762.0,121.9259,122.012,121.4783,121.5214,29762.0
2021-03-31 15:30:00,141.16,141.55,140.83,140.93,262050.0,121.4955,121.8312,121.2115,121.2976,262050.0
2021-04-01 09:30:00,141.66,142.29,140.55,141.31,70812.0,121.9259,122.4681,120.9705,121.6246,70812.0
2021-04-01 10:00:00,141.43,141.75,140.94,141.29,38814.0,121.7279,122.0034,121.3062,121.6074,38814.0
2021-04-01 10:30:00,141.23,141.82,140.94,141.79,40508.0,121.5558,122.0636,121.3062,122.0378,40508.0
2021-04-01 11:00:00,141.8,141.95,141.46,141.5,48414.0,122.0464,122.1755,121.7538,121.7882,48414.0
2021-04-01 11:30:00,141.44,141.65,141.12,141.39,42676.0,121.7365,121.9173,121.4611,121.6935,42676.0
2021-04-01 12:00:00,141.39,141.55,141.04,141.11,29594.0,121.6935,121.8312,121.3923,121.4525,29594.0
2021-04-01 12:30:00,141.08,141.29,140.94,141.26,23167.0,121.4267,121.6074,121.3062,121.5816,23167.0
2021-04-01 13:00:00,141.31,141.33,141.03,141.2,38031.0,121.6246,121.6419,121.3837,121.53,38031.0
2021-04-01 13:30:00,141.29,141.55,141.17,141.43,22302.0,121.6074,121.8312,121.5042,121.7279,22302.0
2021-04-01 14:00:00,141.43,141.51,141.15,141.19,33592.0,121.7279,121.7968,121.4869,121.5214,33592.0
2021-04-01 14:30:00,141.2,141.38,140.99,141.31,41153.0,121.53,121.6849,121.3492,121.6246,41153.0
2021-04-01 15:00:00,141.37,141.86,141.34,141.62,44260.0,121.6763,122.098,121.6505,121.8915,44260.0
2021-04-01 15:30:00,141.58,143.37,141.58,143.24,224850.0,121.857,123.3977,121.857,123.2858,224850.0
2021-04-05 09:30:00,143.54,144.15,142.72,143.21,67647.0,123.544,124.069,122.8382,123.26,67647.0
2021-04-05 10:00:00,143.33,144.29,143.14,143.62,43943.0,123.3632,124.1895,123.1997,123.6129,43943.0
2021-04-05 10:30:00,143.62,144.15,143.37,144.15,43503.0,123.6129,124.069,123.3977,124.069,43503.0
2021-04-05 11:00:00,144.17,144.46,143.94,144.38,31327.0,124.0862,124.3358,123.8883,124.267,31327.0
2021-04-05 11:30:00,144.36,144.99,144.2,144.99,33981.0,124.2498,124.792,124.1121,124.792,33981.0
2021-04-05 12:00:00,145.02,145.17,144.84,145.07,22833.0,124.8178,124.9469,124.6629,124.8609,22833.0
2021-04-05 12:30:00,145.02,145.23,144.45,144.59,21096.0,124.8178,124.9986,124.3272,124.4477,21096.0
2021-04-05 13:00:00,144.57,144.66,144.05,144.32,20467.0,124.4305,124.508,123.9829,124.2153,20467.0
2021-04-05 13:30:00,144.28,144.5,144.0,144.34,20952.0,124.1809,124.3703,123.9399,124.2326,20952.0
2021-04-05 14:00:00,144.22,144.37,144.01,144.36,24483.0,124.1293,124.2584,123.9485,124.2498,24483.0
2021-04-05 14:30:00,144.42,144.75,144.38,144.5,29918.0,124.3014,124.5854,124.267,124.3703,29918.0
2021-04-05 15:00:00,144.5,144.95,144.37,144.92,49833.0,124.3703,124.7576,124.2584,124.7318,49833.0
2021-04-05 15:30:00,144.89,145.87,144.79,145.77,212050.0,124.7059,125.5494,124.6199,125.4633,212050.0
2021-04-06 09:30:00,145.41,145.65,143.65,144.11,68335.0,125.1535,125.3601,123.6387,124.0346,68335.0
2021-04-06 10:00:00,144.31,144.7,144.0,144.11,40889.0,124.2067,124.5424,123.9399,124.0346,40889.0
2021-04-06 10:30:00,144.12,144.32,143.75,144.25,33663.0,124.0432,124.2153,123.7247,124.1551,33663.0
2021-04-06 11:00:00,144.22,144.78,144.22,144.37,30920.0,124.1293,124.6113,124.1293,124.2584,30920.0
2021-04-06 11:30:00,144.43,144.43,143.76,143.9,18019.0,124.31,124.31,123.7333,123.8538,18019.0
2021-04-06 12:00:00,143.91,144.19,143.83,143.88,21460.0,123.8625,124.1034,123.7936,123.8366,21460.0
2021-04-06 12:30:00,143.91,143.92,143.46,143.71,15496.0,123.8625,123.8711,123.4751,123.6903,15496.0
2021-04-06 13:00:00,143.74,143.91,143.59,143.86,21805.0,123.7161,123.8625,123.587,123.8194,21805.0
2021-04-06 13:30:00,143.9,144.05,143.53,143.53,22099.0,123.8538,123.9829,123.5354,123.5354,22099.0
2021-04-06 14:00:00,143.59,143.69,143.25,143.46,34197.0,123.587,123.6731,123.2944,123.4751,34197.0
2021-04-06 14:30:00,143.48,143.74,143.07,143.63,33488.0,123.4924,123.7161,123.1395,123.6215,33488.0
2021-04-06 15:00:00,143.58,144.12,143.57,144.11,32920.0,123.5784,124.0432,123.5698,124.0346,32920.0
2021-04-06 15:30:00,144.11,144.72,143.77,144.59,138012.0,124.0346,124.5596,123.742,124.4477,138012.0
2021-04-07 09:30:00,145.26,145.35,144.54,144.63,35452.0,125.0244,125.1019,124.4047,124.4822,35452.0
2021-04-07 10:00:00,144.72,145.25,143.68,143.77,42217.0,124.5596,125.0158,123.6645,123.742,42217.0
2021-04-07 10:30:00,143.77,143.86,143.33,143.38,82794.0,123.742,123.8194,123.3632,123.4063,82794.0
2021-04-07 11:00:00,143.44,143.9,143.38,143.72,39347.0,123.4579,123.8538,123.4063,123.6989,39347.0
2021-04-07 11:30:00,143.72,143.96,143.37,143.67,25137.0,123.6989,123.9055,123.3977,123.6559,25137.0
2021-04-07 12:00:00,143.72,144.06,143.53,143.53,29801.0,123.6989,123.9916,123.5354,123.5354,29801.0
2021-04-07 12:30:00,143.51,143.66,142.69,142.77,31251.0,123.5182,123.6473,122.8124,122.8813,31251.0
2021-04-07 13:00:00,142.82,142.99,142.61,142.69,40440.0,122.9243,123.0706,122.7435,122.8124,40440.0
2021-04-07 13:30:00,142.7,143.08,142.61,142.81,53164.0,122.821,123.1481,122.7435,122.9157,53164.0
2021-04-07 14:00:00,142.87,143.15,142.68,142.83,47559.0,122.9673,123.2083,122.8038,122.9329,47559.0
2021-04-07 14:30:00,142.91,143.16,142.82,142.9,44955.0,123.0018,123.2169,122.9243,122.9932,44955.0
2021-04-07 15:00:00,142.88,143.14,142.52,143.06,66018.0,122.9759,123.1997,122.6661,123.1309,66018.0
2021-04-07 15:30:00,143.08,143.55,142.85,142.9,245083.0,123.1481,123.5526,122.9501,122.9932,245083.0
2021-04-08 09:30:00,144.05,145.81,143.78,144.09,73377.0,123.9829,125.4978,123.7506,124.0174,73377.0
2021-04-08 10:00:00,144.08,144.19,142.94,143.86,92701.0,124.0088,124.1034,123.0276,123.8194,92701.0
2021-04-08 10:30:00,143.89,144.0,142.97,143.02,83039.0,123.8452,123.9399,123.0534,123.0964,83039.0
2021-04-08 11:00:00,143.0,143.28,142.5,142.79,47027.0,123.0792,123.3202,122.6489,122.8985,47027.0
2021-04-08 11:30:00,142.81,142.95,142.42,142.51,26391.0,122.9157,123.0362,122.58,122.6575,26391.0
2021-04-08 12:00:00,142.43,142.7,142.17,142.21,29492.0,122.5886,122.821,122.3648,122.3993,29492.0
2021-04-08 12:30:00,142.25,142.6,142.02,142.33,26217.0,122.4337,122.7349,122.2357,122.5026,26217.0
2021-04-08 13:00:00,142.24,143.14,142.13,143.06,219896.0,122.4251,123.1997,122.3304,123.1309,219896.0
2021-04-08 13:30:00,143.07,143.1,142.44,142.62,51340.0,123.1395,123.1653,122.5972,122.7522,51340.0
2021-04-08 14:00:00,142.61,142.81,142.44,142.75,32939.0,122.7435,122.9157,122.5972,122.864,32939.0
2021-04-08 14:30:00,142.75,142.78,142.6,142.71,37296.0,122.864,122.8899,122.7349,122.8296,37296.0
2021-04-08 15:00:00,142.71,142.96,142.4,142.5,75599.0,122.8296,123.0448,122.5628,122.6489,75599.0
2021-04-08 15:30:00,142.5,142.66,141.66,141.89,176539.0,122.6489,122.7866,121.9259,122.1239,176539.0
2021-04-09 09:30:00,142.0,142.05,141.19,141.65,88112.0,122.2185,122.2616,121.5214,121.9173,88112.0
2021-04-09 10:00:00,141.65,141.94,141.19,141.36,36208.0,121.9173,122.1669,121.5214,121.6677,36208.0
2021-04-09 10:30:00,141.38,141.86,141.04,141.31,186544.0,121.6849,122.098,121.3923,121.6246,186544.0
2021-04-09 11:00:00,141.28,141.57,140.66,141.48,77259.0,121.5988,121.8484,121.0652,121.771,77259.0
2021-04-09 11:30:00,141.48,141.86,140.98,141.0,65032.0,121.771,122.098,121.3406,121.3578,65032.0
2021-04-09 12:00:00,141.0,141.2,140.54,140.76,38120.0,121.3578,121.53,120.9619,121.1513,38120.0
2021-04-09 12:30:00,140.8,140.8,140.45,140.5,15800.0,121.1857,121.1857,120.8845,120.9275,15800.0
2021-04-09 13:00:00,140.43,140.63,140.32,140.61,25259.0,120.8672,121.0394,120.7726,121.0222,25259.0
2021-04-09 13:30:00,140.69,141.24,140.61,141.0,19458.0,121.091,121.5644,121.0222,121.3578,19458.0
2021-04-09 14:00:00,140.99,141.07,140.65,140.69,28591.0,121.3492,121.4181,121.0566,121.091,28591.0
2021-04-09 14:30:00,140.72,141.01,140.62,140.91,19695.0,121.1168,121.3664,121.0308,121.2804,19695.0
2021-04-09 15:00:00,140.85,141.17,140.76,141.14,65565.0,121.2287,121.5042,121.1513,121.4783,65565.0
2021-04-09 15:30:00,141.18,141.68,141.15,141.27,125142.0,121.5128,121.9431,121.4869,121.5902,125142.0
2021-04-12 09:30:00,141.49,141.63,140.69,140.78,103548.0,121.7796,121.9001,121.091,121.1685,103548.0
2021-04-12 10:00:00,140.79,141.13,140.29,140.78,35729.0,121.1771,121.4697,120.7467,121.1685,35729.0
2021-04-12 10:30:00,140.65,141.25,140.62,141.15,83618.0,121.0566,121.573,121.0308,121.4869,83618.0
2021-04-12 11:00:00,141.15,141.8,141.08,141.69,108556.0,121.4869,122.0464,121.4267,121.9517,108556.0
2021-04-12 11:30:00,141.54,141.87,141.46,141.79,13973.0,121.8226,122.1066,121.7538,122.0378,13973.0
2021-04-12 12:00:00,141.82,142.08,141.79,142.01,17664.0,122.0636,122.2874,122.0378,122.2271,17664.0
2021-04-12 12:30:00,141.95,142.42,141.95,142.25,16156.0,122.1755,122.58,122.1755,122.4337,16156.0
2021-04-12 13:00:00,142.21,142.41,142.08,142.08,10537.0,122.3993,122.5714,122.2874,122.2874,10537.0
2021-04-12 13:30:00,142.08,142.23,141.88,142.21,11922.0,122.2874,122.4165,122.1152,122.3993,11922.0
2021-04-12 14:00:00,142.15,142.42,142.07,142.31,14293.0,122.3476,122.58,122.2788,122.4853,14293.0
2021-04-12 14:30:00,142.24,142.76,142.24,142.76,30757.0,122.4251,122.8727,122.4251,122.8727,30757.0
2021-04-12 15:00:00,142.73,143.06,142.64,142.87,32866.0,122.8468,123.1309,122.7694,122.9673,32866.0
2021-04-12 15:30:00,142.9,143.67,142.89,143.61,149192.0,122.9932,123.6559,122.9845,123.6042,149192.0
2021-04-13 09:30:00,143.6,145.45,143.34,145.35,63117.0,123.5956,125.1879,123.3719,125.1019,63117.0
2021-04-13 10:00:00,145.35,146.46,145.34,146.13,72523.0,125.1019,126.0572,125.0932,125.7732,72523.0
2021-04-13 10:30:00,146.09,146.21,145.75,145.83,68033.0,125.7388,125.842,125.4461,125.515,68033.0
2021-04-13 11:00:00,145.75,145.91,145.12,145.2,45912.0,125.4461,125.5838,124.9039,124.9727,45912.0
2021-04-13 11:30:00,145.26,146.09,145.12,145.88,37060.0,125.0244,125.7388,124.9039,125.558,37060.0
2021-04-13 12:00:00,145.85,146.27,145.55,145.8,45923.0,125.5322,125.8937,125.274,125.4892,45923.0
2021-04-13 12:30:00,145.81,146.27,145.75,145.97,23005.0,125.4978,125.8937,125.4461,125.6355,23005.0
2021-04-13 13:00:00,145.96,146.16,145.47,145.53,21305.0,125.6269,125.799,125.2051,125.2568,21305.0
2021-04-13 13:30:00,145.53,145.77,145.31,145.73,24171.0,125.2568,125.4633,125.0674,125.4289,24171.0
2021-04-13 14:00:00,145.81,146.02,145.7,145.86,46335.0,125.4978,125.6785,125.4031,125.5408,46335.0
2021-04-13 14:30:00,145.81,146.27,145.78,146.21,37877.0,125.4978,125.8937,125.4719,125.842,37877.0
2021-04-13 15:00:00,146.2,146.36,145.9,145.91,64305.0,125.8334,125.9712,125.5752,125.5838,64305.0
2021-04-13 15:30:00,145.86,146.35,145.79,146.2,164170.0,125.5408,125.9625,125.4806,125.8334,164170.0
2021-04-14 09:30:00,145.75,146.3,145.24,145.5,36919.0,125.4461,125.9195,125.0072,125.231,36919.0
2021-04-14 10:00:00,145.43,145.59,144.54,145.01,20226.0,125.1707,125.3084,124.4047,124.8092,20226.0
2021-04-14 10:30:00,145.03,145.07,143.94,144.05,19612.0,124.8264,124.8609,123.8883,123.9829,19612.0
2021-04-14 11:00:00,144.07,144.35,143.99,144.17,19975.0,124.0002,124.2412,123.9313,124.0862,19975.0
2021-04-14 11:30:00,144.11,144.23,143.85,144.0,14012.0,124.0346,124.1379,123.8108,123.9399,14012.0
2021-04-14 12:00:00,144.02,144.18,143.79,143.91,16252.0,123.9571,124.0948,123.7592,123.8625,16252.0
2021-04-14 12:30:00,143.93,143.99,143.68,143.97,13104.0,123.8797,123.9313,123.6645,123.9141,13104.0
2021-04-14 13:00:00,143.91,144.34,143.91,144.29,12585.0,123.8625,124.2326,123.8625,124.1895,12585.0
2021-04-14 13:30:00,144.27,144.46,143.97,144.13,15117.0,124.1723,124.3358,123.9141,124.0518,15117.0
2021-04-14 14:00:00,144.13,144.3,143.91,144.15,16859.0,124.0518,124.1981,123.8625,124.069,16859.0
2021-04-14 14:30:00,144.19,144.33,143.91,144.01,18164.0,124.1034,124.2239,123.8625,123.9485,18164.0
2021-04-14 15:00:00,143.96,144.21,143.71,143.77,23118.0,123.9055,124.1207,123.6903,123.742,23118.0
2021-04-14 15:30:00,143.72,143.92,143.42,143.72,99660.0,123.6989,123.8711,123.4407,123.6989,99660.0
2021-04-15 09:30:00,144.48,146.13,144.41,145.31,21902.0,124.353,125.7732,124.2928,125.0674,21902.0
2021-04-15 10:00:00,145.6,146.08,145.42,145.86,9172.0,125.317,125.7302,125.1621,125.5408,9172.0
2021-04-15 10:30:00,145.95,146.63,145.84,146.21,33922.0,125.6183,126.2035,125.5236,125.842,33922.0
2021-04-15 11:00:00,146.25,146.76,146.23,146.63,32060.0,125.8765,126.3154,125.8593,126.2035,32060.0
2021-04-15 11:30:00,146.71,146.81,146.3,146.5,15499.0,126.2724,126.3585,125.9195,126.0916,15499.0
2021-04-15 12:00:00,146.47,147.02,146.43,146.94,33090.0,126.0658,126.5392,126.0314,126.4704,33090.0
2021-04-15 12:30:00,146.98,147.02,146.68,146.79,15982.0,126.5048,126.5392,126.2466,126.3413,15982.0
2021-04-15 13:00:00,146.83,147.09,146.27,146.78,31530.0,126.3757,126.5995,125.8937,126.3326,31530.0
2021-04-15 13:30:00,146.84,147.08,146.63,146.65,15176.0,126.3843,126.5909,126.2035,126.2208,15176.0
2021-04-15 14:00:00,146.67,146.8,146.35,146.67,18585.0,126.238,126.3499,125.9625,126.238,18585.0
2021-04-15 14:30:00,146.68,146.99,146.67,146.81,26853.0,126.2466,126.5134,126.238,126.3585,26853.0
2021-04-15 15:00:00,146.81,146.85,146.55,146.79,24901.0,126.3585,126.3929,126.1347,126.3413,24901.0
2021-04-15 15:30:00,146.8,147.4,146.59,147.26,126137.0,126.3499,126.8663,126.1691,126.7458,126137.0
2021-04-16 09:30:00,147.56,147.78,146.48,146.92,94860.0,127.004,127.1933,126.0744,126.4531,94860.0
2021-04-16 10:00:00,146.78,146.82,146.17,146.25,26860.0,126.3326,126.3671,125.8076,125.8765,26860.0
2021-04-16 10:30:00,146.08,146.4,145.51,146.3,34401.0,125.7302,126.0056,125.2396,125.9195,34401.0
2021-04-16 11:00:00,146.25,146.86,145.92,146.7,71788.0,125.8765,126.4015,125.5924,126.2638,71788.0
2021-04-16 11:30:00,146.67,146.78,145.95,146.22,15170.0,126.238,126.3326,125.6183,125.8507,15170.0
2021-04-16 12:00:00,146.32,146.52,146.09,146.46,20522.0,125.9367,126.1089,125.7388,126.0572,20522.0
2021-04-16 12:30:00,146.47,146.58,146.25,146.38,18180.0,126.0658,126.1605,125.8765,125.9884,18180.0
2021-04-16 13:00:00,146.37,146.54,146.13,146.28,16948.0,125.9798,126.1261,125.7732,125.9023,16948.0
2021-04-16 13:30:00,146.29,146.56,146.2,146.27,25371.0,125.9109,126.1433,125.8334,125.8937,25371.0
2021-04-16 14:00:00,146.25,146.52,146.19,146.38,28402.0,125.8765,126.1089,125.8248,125.9884,28402.0
2021-04-16 14:30:00,146.36,146.63,146.35,146.39,23583.0,125.9712,126.2035,125.9625,125.997,23583.0
2021-04-16 15:00:00,146.39,146.51,146.23,146.24,55176.0,125.997,126.1003,125.8593,125.8679,55176.0
2021-04-16 15:30:00,146.25,146.73,145.9,146.0,170368.0,125.8765,126.2896,125.5752,125.6613,170368.0
2021-04-19 09:30:00,146.2,146.73,145.39,146.44,43593.0,125.8334,126.2896,125.1363,126.04,43593.0
2021-04-19 10:00:00,146.55,146.8,146.29,146.43,28077.0,126.1347,126.3499,125.9109,126.0314,28077.0
2021-04-19 10:30:00,146.39,147.09,146.26,147.06,18886.0,125.997,126.5995,125.8851,126.5736,18886.0
2021-04-19 11:00:00,147.1,147.43,146.96,147.3,16132.0,126.6081,126.8921,126.4876,126.7802,16132.0
2021-04-19 11:30:00,147.28,147.35,146.9,147.06,16752.0,126.763,126.8232,126.4359,126.5736,16752.0
2021-04-19 12:00:00,147.05,147.37,146.85,146.85,23593.0,126.565,126.8405,126.3929,126.3929,23593.0
2021-04-19 12:30:00,146.92,147.32,146.84,147.31,19477.0,126.4531,126.7974,126.3843,126.7888,19477.0
2021-04-19 13:00:00,147.29,147.71,147.2,147.33,29700.0,126.7716,127.1331,126.6941,126.806,29700.0
2021-04-19 13:30:00,147.35,147.61,147.19,147.25,14650.0,126.8232,127.047,126.6855,126.7372,14650.0
2021-04-19 14:00:00,147.21,147.84,147.15,147.47,56529.0,126.7027,127.245,126.6511,126.9265,56529.0
2021-04-19 14:30:00,147.44,147.76,147.31,147.75,10061.0,126.9007,127.1761,126.7888,127.1675,10061.0
2021-04-19 15:00:00,147.75,147.8,147.41,147.47,25179.0,127.1675,127.2106,126.8749,126.9265,25179.0
2021-04-19 15:30:00,147.46,147.98,147.45,147.83,72190.0,126.9179,127.3655,126.9093,127.2364,72190.0
2021-04-20 09:30:00,148.01,150.48,148.01,150.13,48179.0,127.3913,129.5172,127.3913,129.216,48179.0
2021-04-20 10:00:00,150.14,150.58,149.65,149.67,38360.0,129.2246,129.6033,128.8028,128.82,38360.0
2021-04-20 10:30:00,149.74,151.34,149.62,151.14,59753.0,128.8803,130.2574,128.777,130.0853,59753.0
2021-04-20 11:00:00,151.18,151.78,150.85,151.24,50140.0,130.1197,130.6361,129.8357,130.1713,50140.0
2021-04-20 11:30:00,151.25,151.25,150.28,150.5,44880.0,130.1799,130.1799,129.3451,129.5344,44880.0
2021-04-20 12:00:00,150.41,150.58,150.26,150.44,21728.0,129.457,129.6033,129.3279,129.4828,21728.0
2021-04-20 12:30:00,150.44,150.95,150.37,150.88,19954.0,129.4828,129.9217,129.4225,129.8615,19954.0
2021-04-20 13:00:00,150.87,151.07,150.43,150.47,22753.0,129.8529,130.025,129.4742,129.5086,22753.0
2021-04-20 13:30:00,150.48,150.79,150.37,150.7,28028.0,129.5172,129.784,129.4225,129.7066,28028.0
2021-04-20 14:00:00,150.75,151.26,150.65,151.19,37085.0,129.7496,130.1886,129.6635,130.1283,37085.0
2021-04-20 14:30:00,151.17,151.3,150.98,151.01,48942.0,130.1111,130.223,129.9476,129.9734,48942.0
2021-04-20 15:00:00,151.04,151.13,150.75,151.01,82240.0,129.9992,130.0767,129.7496,129.9734,82240.0
2021-04-20 15:30:00,151.02,151.4,150.78,150.94,277320.0,129.982,130.309,129.7754,129.9131,277320.0
2021-04-21 09:30:00,151.93,152.3,150.85,151.76,62138.0,130.7652,131.0837,129.8357,130.6189,62138.0
2021-04-21 10:00:00,151.76,152.1,151.01,151.92,47439.0,130.6189,130.9115,129.9734,130.7566,47439.0
2021-04-21 10:30:00,151.93,151.99,150.91,151.08,78656.0,130.7652,130.8169,129.8873,130.0336,78656.0
2021-04-21 11:00:00,151.31,151.71,150.96,151.6,36214.0,130.2316,130.5759,129.9303,130.4812,36214.0
2021-04-21 11:30:00,151.5,152.01,151.5,151.7,24599.0,130.3951,130.8341,130.3951,130.5673,24599.0
2021-04-21 12:00:00,151.68,151.71,150.96,150.96,65401.0,130.55,130.5759,129.9303,129.9303,65401.0
2021-04-21 12:30:00,150.96,150.98,150.32,150.72,34930.0,129.9303,129.9476,129.3795,129.7238,34930.0
2021-04-21 13:00:00,150.78,151.08,150.76,151.02,17048.0,129.7754,130.0336,129.7582,129.982,17048.0
2021-04-21 13:30:00,151.03,151.1,150.89,150.99,26019.0,129.9906,130.0508,129.8701,129.9562,26019.0
2021-04-21 14:00:00,151.01,151.11,150.3,150.71,81955.0,129.9734,130.0594,129.3623,129.7152,81955.0
2021-04-21 14:30:00,150.71,150.81,150.44,150.49,44235.0,129.7152,129.8012,129.4828,129.5258,44235.0
2021-04-21 15:00:00,150.56,150.96,150.43,150.78,69404.0,129.5861,129.9303,129.4742,129.7754,69404.0
2021-04-21 15:30:00,150.78,151.14,150.57,150.84,178163.0,129.7754,130.0853,129.5947,129.8271,178163.0
2021-04-22 09:30:00,150.31,150.38,149.33,149.66,69864.0,129.3709,129.4311,128.5274,128.8114,69864.0
2021-04-22 10:00:00,149.76,149.99,149.38,149.43,59430.0,128.8975,129.0955,128.5704,128.6135,59430.0
2021-04-22 10:30:00,149.54,149.94,149.45,149.55,46594.0,128.7082,129.0524,128.6307,128.7168,46594.0
2021-04-22 11:00:00,149.57,149.96,149.37,149.37,42878.0,128.734,129.0696,128.5618,128.5618,42878.0
2021-04-22 11:30:00,149.35,149.79,149.28,149.79,61454.0,128.5446,128.9233,128.4844,128.9233,61454.0
2021-04-22 12:00:00,149.78,150.65,149.76,150.65,12931.0,128.9147,129.6635,128.8975,129.6635,12931.0
2021-04-22 12:30:00,150.59,150.66,150.07,150.19,10976.0,129.6119,129.6721,129.1643,129.2676,10976.0
2021-04-22 13:00:00,150.14,150.14,149.33,149.34,32888.0,129.2246,129.2246,128.5274,128.536,32888.0
2021-04-22 13:30:00,149.41,149.45,148.98,149.15,50603.0,128.5963,128.6307,128.2262,128.3725,50603.0
2021-04-22 14:00:00,149.11,149.47,149.11,149.42,49789.0,128.3381,128.6479,128.3381,128.6049,49789.0
2021-04-22 14:30:00,149.41,149.9,149.41,149.63,16442.0,128.5963,129.018,128.5963,128.7856,16442.0
2021-04-22 15:00:00,149.67,149.69,149.26,149.35,27813.0,128.82,128.8373,128.4672,128.5446,27813.0
2021-04-22 15:30:00,149.37,149.7,148.97,149.16,155632.0,128.5618,128.8459,128.2176,128.3811,155632.0
2021-04-23 09:30:00,148.88,149.44,147.72,148.48,40678.0,128.1401,128.6221,127.1417,127.7958,40678.0
2021-04-23 10:00:00,148.58,148.83,147.92,147.93,28752.0,127.8819,128.0971,127.3138,127.3224,28752.0
2021-04-23 10:30:00,147.96,148.97,147.91,148.82,25363.0,127.3483,128.2176,127.3052,128.0885,25363.0
2021-04-23 11:00:00,148.89,149.19,148.7,148.99,19639.0,128.1487,128.4069,127.9852,128.2348,19639.0
2021-04-23 11:30:00,149.01,149.44,148.97,149.23,17984.0,128.252,128.6221,128.2176,128.4413,17984.0
2021-04-23 12:00:00,149.28,149.46,149.22,149.28,25616.0,128.4844,128.6393,128.4327,128.4844,25616.0
2021-04-23 12:30:00,149.31,149.82,149.26,149.5,11603.0,128.5102,128.9492,128.4672,128.6737,11603.0
2021-04-23 13:00:00,149.58,149.74,149.46,149.59,9027.0,128.7426,128.8803,128.6393,128.7512,9027.0
2021-04-23 13:30:00,149.58,149.78,149.46,149.78,15924.0,128.7426,128.9147,128.6393,128.9147,15924.0
2021-04-23 14:00:00,149.71,149.74,148.91,149.06,12605.0,128.8545,128.8803,128.1659,128.295,12605.0
2021-04-23 14:30:00,149.02,149.18,148.83,148.88,19374.0,128.2606,128.3983,128.0971,128.1401,19374.0
2021-04-23 15:00:00,148.95,149.53,148.94,149.5,19625.0,128.2003,128.6996,128.1917,128.6737,19625.0
2021-04-23 15:30:00,149.5,149.81,148.97,149.13,93876.0,128.6737,128.9405,128.2176,128.3553,93876.0
2021-04-26 09:30:00,149.51,149.51,148.24,148.5,35623.0,128.6823,128.6823,127.5893,127.813,35623.0
2021-04-26 10:00:00,148.51,148.72,148.04,148.21,16036.0,127.8216,128.0024,127.4171,127.5634,16036.0
2021-04-26 10:30:00,148.19,148.59,148.03,148.19,18679.0,127.5462,127.8905,127.4085,127.5462,18679.0
2021-04-26 11:00:00,148.19,148.19,147.74,148.02,15803.0,127.5462,127.5462,127.1589,127.3999,15803.0
2021-04-26 11:30:00,148.02,148.38,148.01,148.37,16656.0,127.3999,127.7098,127.3913,127.7011,16656.0
2021-04-26 12:00:00,148.36,148.7,148.27,148.27,25695.0,127.6925,127.9852,127.6151,127.6151,25695.0
2021-04-26 12:30:00,148.31,148.52,148.31,148.47,8443.0,127.6495,127.8303,127.6495,127.7872,8443.0
2021-04-26 13:00:00,148.47,148.59,148.31,148.58,9777.0,127.7872,127.8905,127.6495,127.8819,9777.0
2021-04-26 13:30:00,148.62,148.66,148.38,148.44,12915.0,127.9163,127.9507,127.7098,127.7614,12915.0
2021-04-26 14:00:00,148.42,148.64,148.32,148.54,13946.0,127.7442,127.9335,127.6581,127.8475,13946.0
2021-04-26 14:30:00,148.56,148.84,148.55,148.63,10315.0,127.8647,128.1057,127.8561,127.9249,10315.0
2021-04-26 15:00:00,148.6,148.77,148.18,148.18,18260.0,127.8991,128.0454,127.5376,127.5376,18260.0
2021-04-26 15:30:00,148.14,148.7,147.96,148.31,160736.0,127.5032,127.9852,127.3483,127.6495,160736.0
2021-04-27 09:30:00,148.9,148.9,147.36,147.45,44440.0,128.1573,128.1573,126.8318,126.9093,44440.0
2021-04-27 10:00:00,147.45,147.7,146.79,147.62,29518.0,126.9093,127.1245,126.3413,127.0556,29518.0
2021-04-27 10:30:00,147.78,147.78,147.04,147.62,21668.0,127.1933,127.1933,126.5564,127.0556,21668.0
2021-04-27 11:00:00,147.6,147.73,147.16,147.34,30374.0,127.0384,127.1503,126.6597,126.8146,30374.0
2021-04-27 11:30:00,147.44,147.9,146.69,147.72,42575.0,126.9007,127.2966,126.2552,127.1417,42575.0
2021-04-27 12:00:00,147.78,147.91,147.55,147.78,31464.0,127.1933,127.3052,126.9954,127.1933,31464.0
2021-04-27 12:30:00,147.88,148.08,147.59,148.05,22533.0,127.2794,127.4515,127.0298,127.4257,22533.0
2021-04-27 13:00:00,148.05,148.59,147.93,148.54,12876.0,127.4257,127.8905,127.3224,127.8475,12876.0
2021-04-27 13:30:00,148.51,148.79,148.25,148.79,23194.0,127.8216,128.0626,127.5979,128.0626,23194.0
2021-04-27 14:00:00,148.74,148.82,148.33,148.33,24963.0,128.0196,128.0885,127.6667,127.6667,24963.0
2021-04-27 14:30:00,148.37,148.51,147.84,147.92,25910.0,127.7011,127.8216,127.245,127.3138,25910.0
2021-04-27 15:00:00,147.89,148.12,147.76,147.98,26565.0,127.288,127.486,127.1761,127.3655,26565.0
2021-04-27 15:30:00,147.96,148.21,147.9,148.02,85314.0,127.3483,127.5634,127.2966,127.3999,85314.0
2021-04-28 09:30:00,148.39,148.5,146.95,147.76,43745.0,127.7184,127.813,126.479,127.1761,43745.0
2021-04-28 10:00:00,147.9,147.9,146.9,147.04,33230.0,127.2966,127.2966,126.4359,126.5564,33230.0
2021-04-28 10:30:00,147.04,147.28,146.9,146.97,53260.0,126.5564,126.763,126.4359,126.4962,53260.0
2021-04-28 11:00:00,146.97,147.33,146.91,147.26,49626.0,126.4962,126.806,126.4445,126.7458,49626.0
2021-04-28 11:30:00,147.31,147.65,146.97,147.17,118332.0,126.7888,127.0814,126.4962,126.6683,118332.0
2021-04-28 12:00:00,147.16,147.34,146.6,146.86,24871.0,126.6597,126.8146,126.1777,126.4015,24871.0
2021-04-28 12:30:00,146.85,146.94,146.59,146.89,13998.0,126.3929,126.4704,126.1691,126.4273,13998.0
2021-04-28 13:00:00,146.89,147.06,146.88,147.02,13393.0,126.4273,126.5736,126.4187,126.5392,13393.0
2021-04-28 13:30:00,147.03,147.1,146.86,146.97,16999.0,126.5478,126.6081,126.4015,126.4962,16999.0
2021-04-28 14:00:00,147.01,147.29,146.76,146.88,21603.0,126.5306,126.7716,126.3154,126.4187,21603.0
2021-04-28 14:30:00,146.92,147.37,146.85,147.19,36733.0,126.4531,126.8405,126.3929,126.6855,36733.0
2021-04-28 15:00:00,147.18,147.3,146.85,147.07,25867.0,126.6769,126.7802,126.3929,126.5822,25867.0
2021-04-28 15:30:00,147.07,147.51,146.94,147.24,145180.0,126.5822,126.9609,126.4704,126.7286,145180.0
2021-04-29 09:30:00,147.53,148.48,146.85,146.92,44572.0,126.9782,127.7958,126.3929,126.4531,44572.0
2021-04-29 10:00:00,146.85,146.99,145.27,146.0,72241.0,126.3929,126.5134,125.033,125.6613,72241.0
2021-04-29 10:30:00,146.0,147.4,145.89,147.28,75080.0,125.6613,126.8663,125.5666,126.763,75080.0
2021-04-29 11:00:00,147.37,147.82,147.3,147.49,38645.0,126.8405,127.2278,126.7802,126.9437,38645.0
2021-04-29 11:30:00,147.43,148.05,147.41,148.0,45132.0,126.8921,127.4257,126.8749,127.3827,45132.0
2021-04-29 12:00:00,147.98,148.62,147.9,148.46,41335.0,127.3655,127.9163,127.2966,127.7786,41335.0
2021-04-29 12:30:00,148.5,148.72,147.97,148.1,97214.0,127.813,128.0024,127.3569,127.4688,97214.0
2021-04-29 13:00:00,148.09,148.55,148.02,148.43,83773.0,127.4602,127.8561,127.3999,127.7528,83773.0
2021-04-29 13:30:00,148.41,148.65,148.11,148.33,91219.0,127.7356,127.9421,127.4774,127.6667,91219.0
2021-04-29 14:00:00,148.28,148.5,147.87,148.09,90285.0,127.6237,127.813,127.2708,127.4602,90285.0
2021-04-29 14:30:00,148.16,148.58,148.02,148.38,25580.0,127.5204,127.8819,127.3999,127.7098,25580.0
2021-04-29 15:00:00,148.41,148.82,148.41,148.49,40557.0,127.7356,128.0885,127.7356,127.8044,40557.0
2021-04-29 15:30:00,148.43,149.03,148.41,148.93,175524.0,127.7528,128.2692,127.7356,128.1831,175524.0
2021-04-30 09:30:00,150.0,152.69,149.66,152.29,187786.0,129.1041,131.4193,128.8114,131.0751,187786.0
2021-04-30 10:00:00,152.22,153.38,151.95,152.38,110757.0,131.0148,132.0132,130.7824,131.1525,110757.0
2021-04-30 10:30:00,152.34,152.78,151.73,152.78,131359.0,131.1181,131.4968,130.5931,131.4968,131359.0
2021-04-30 11:00:00,152.86,153.45,152.68,152.83,69421.0,131.5657,132.0735,131.4107,131.5398,69421.0
2021-04-30 11:30:00,152.86,152.99,152.05,152.1,100531.0,131.5657,131.6776,130.8685,130.9115,100531.0
2021-04-30 12:00:00,152.04,152.89,151.76,152.88,85648.0,130.8599,131.5915,130.6189,131.5829,85648.0
2021-04-30 12:30:00,152.82,153.23,152.34,152.88,64316.0,131.5312,131.8841,131.1181,131.5829,64316.0
2021-04-30 13:00:00,152.85,152.9,152.09,152.17,42822.0,131.5571,131.6001,130.9029,130.9718,42822.0
2021-04-30 13:30:00,152.16,152.56,151.75,152.36,32030.0,130.9632,131.3075,130.6103,131.1353,32030.0
2021-04-30 14:00:00,152.37,153.2,152.33,153.09,43835.0,131.1439,131.8583,131.1095,131.7636,43835.0
2021-04-30 14:30:00,153.13,153.75,152.97,153.54,74838.0,131.798,132.3317,131.6603,132.1509,74838.0
2021-04-30 15:00:00,153.56,154.01,153.11,154.01,159753.0,132.1681,132.5555,131.7808,132.5555,159753.0
2021-04-30 15:30:00,154.04,154.56,153.9,154.32,323103.0,132.5813,133.0288,132.4608,132.8223,323103.0
2021-05-03 09:30:00,153.42,153.78,150.57,151.49,86926.0,132.0477,132.3575,129.5947,130.3865,86926.0
2021-05-03 10:00:00,151.38,152.76,151.33,152.41,62392.0,130.2918,131.4796,130.2488,131.1783,62392.0
2021-05-03 10:30:00,152.38,152.55,151.23,151.77,46514.0,131.1525,131.2988,130.1627,130.6275,46514.0
2021-05-03 11:00:00,151.75,151.96,151.43,151.65,53953.0,130.6103,130.791,130.3349,130.5242,53953.0
2021-05-03 11:30:00,151.7,152.29,151.7,152.18,36123.0,130.5673,131.0751,130.5673,130.9804,36123.0
2021-05-03 12:00:00,152.1,152.12,151.57,151.66,47235.0,130.9115,130.9287,130.4554,130.5328,47235.0
2021-05-03 12:30:00,151.63,152.23,151.62,152.05,36485.0,130.507,131.0234,130.4984,130.8685,36485.0
2021-05-03 13:00:00,152.08,152.24,151.94,151.99,30599.0,130.8943,131.032,130.7738,130.8169,30599.0
2021-05-03 13:30:00,151.98,152.18,151.81,151.9,42893.0,130.8083,130.9804,130.6619,130.7394,42893.0
2021-05-03 14:00:00,151.92,151.97,151.47,151.87,40793.0,130.7566,130.7996,130.3693,130.7136,40793.0
2021-05-03 14:30:00,151.89,152.27,151.89,152.16,49281.0,130.7308,131.0579,130.7308,130.9632,49281.0
2021-05-03 15:00:00,152.18,152.18,151.76,151.79,83959.0,130.9804,130.9804,130.6189,130.6447,83959.0
2021-05-03 15:30:00,151.79,151.95,151.29,151.64,273074.0,130.6447,130.7824,130.2144,130.5156,273074.0
2021-05-04 09:30:00,151.65,152.76,151.54,152.32,54713.0,130.5242,131.4796,130.4295,131.1009,54713.0
2021-05-04 10:00:00,152.0,153.47,152.0,152.95,25695.0,130.8255,132.0907,130.8255,131.6431,25695.0
2021-05-04 10:30:00,152.94,152.97,152.45,152.92,23466.0,131.6345,131.6603,131.2128,131.6173,23466.0
2021-05-04 11:00:00,153.05,153.32,152.58,153.08,71725.0,131.7292,131.9616,131.3247,131.755,71725.0
2021-05-04 11:30:00,153.08,153.69,152.97,153.3,65916.0,131.755,132.28,131.6603,131.9444,65916.0
2021-05-04 12:00:00,153.3,153.45,153.19,153.3,48927.0,131.9444,132.0735,131.8497,131.9444,48927.0
2021-05-04 12:30:00,153.29,153.5,153.18,153.3,69162.0,131.9358,132.1165,131.8411,131.9444,69162.0
2021-05-04 13:00:00,153.33,153.63,153.24,153.6,55034.0,131.9702,132.2284,131.8927,132.2026,55034.0
2021-05-04 13:30:00,153.57,153.62,153.33,153.44,86251.0,132.1768,132.2198,131.9702,132.0649,86251.0
2021-05-04 14:00:00,153.45,154.1,153.37,153.97,64363.0,132.0735,132.6329,132.0046,132.521,64363.0
2021-05-04 14:30:00,153.99,154.13,153.86,153.96,46813.0,132.5382,132.6587,132.4264,132.5124,46813.0
2021-05-04 15:00:00,153.96,153.97,152.24,152.29,104573.0,132.5124,132.521,131.032,131.0751,104573.0
2021-05-04 15:30:00,152.28,153.2,152.13,153.04,169975.0,131.0665,131.8583,130.9374,131.7206,169975.0
2021-05-05 09:30:00,152.22,152.6,151.68,152.04,46251.0,131.0148,131.3419,130.55,130.8599,46251.0
2021-05-05 10:00:00,151.97,151.97,151.33,151.53,19774.0,130.7996,130.7996,130.2488,130.4209,19774.0
2021-05-05 10:30:00,151.58,151.76,150.82,150.82,55657.0,130.464,130.6189,129.8098,129.8098,55657.0
2021-05-05 11:00:00,150.88,151.05,150.67,150.98,15119.0,129.8615,130.0078,129.6807,129.9476,15119.0
2021-05-05 11:30:00,150.89,151.2,150.74,151.02,32171.0,129.8701,130.1369,129.741,129.982,32171.0
2021-05-05 12:00:00,151.02,151.29,150.88,151.17,26506.0,129.982,130.2144,129.8615,130.1111,26506.0
2021-05-05 12:30:00,151.2,151.53,151.2,151.37,44109.0,130.1369,130.4209,130.1369,130.2832,44109.0
2021-05-05 13:00:00,151.34,151.86,151.34,151.6,49603.0,130.2574,130.705,130.2574,130.4812,49603.0
2021-05-05 13:30:00,151.6,151.7,150.94,150.95,35662.0,130.4812,130.5673,129.9131,129.9217,35662.0
2021-05-05 14:00:00,150.99,151.01,150.69,150.79,29114.0,129.9562,129.9734,129.698,129.784,29114.0
2021-05-05 14:30:00,150.83,150.88,149.85,149.89,54971.0,129.8185,129.8615,128.975,129.0094,54971.0
2021-05-05 15:00:00,149.89,150.05,149.64,149.99,52492.0,129.0094,129.1471,128.7942,129.0955,52492.0
2021-05-05 15:30:00,150.01,150.53,149.77,150.07,188344.0,129.1127,129.5602,128.9061,129.1643,188344.0
2021-05-06 09:30:00,150.0,150.35,149.21,150.22,74387.0,129.1041,129.4053,128.4241,129.2934,74387.0
2021-05-06 10:00:00,150.29,150.39,148.87,148.95,44329.0,129.3537,129.4397,128.1315,128.2003,44329.0
2021-05-06 10:30:00,148.94,148.97,148.2,148.65,37929.0,128.1917,128.2176,127.5548,127.9421,37929.0
2021-05-06 11:00:00,148.63,150.41,148.63,150.41,61198.0,127.9249,129.457,127.9249,129.457,61198.0
2021-05-06 11:30:00,150.33,150.91,149.99,149.99,34431.0,129.3881,129.8873,129.0955,129.0955,34431.0
2021-05-06 12:00:00,149.97,150.24,149.78,150.11,77799.0,129.0783,129.3106,128.9147,129.1988,77799.0
2021-05-06 12:30:00,150.08,150.25,149.51,149.68,40091.0,129.1729,129.3193,128.6823,128.8287,40091.0
2021-05-06 13:00:00,149.65,149.74,149.37,149.51,16711.0,128.8028,128.8803,128.5618,128.6823,16711.0
2021-05-06 13:30:00,149.51,149.77,149.29,149.29,24693.0,128.6823,128.9061,128.493,128.493,24693.0
2021-05-06 14:00:00,149.29,149.45,149.03,149.3,32266.0,128.493,128.6307,128.2692,128.5016,32266.0
2021-05-06 14:30:00,149.37,149.4,148.76,148.76,22894.0,128.5618,128.5877,128.0368,128.0368,22894.0
2021-05-06 15:00:00,148.75,149.14,148.69,149.14,20984.0,128.0282,128.3639,127.9766,128.3639,20984.0
2021-05-06 15:30:00,149.23,149.71,148.97,149.51,125297.0,128.4413,128.8545,128.2176,128.6823,125297.0
2021-05-07 09:30:00,150.05,150.9,149.11,150.0,35506.0,129.1471,129.8787,128.3381,129.1041,35506.0
2021-05-07 10:00:00,150.03,150.73,149.98,150.49,53446.0,129.1299,129.7324,129.0869,129.5258,53446.0
2021-05-07 10:30:00,150.49,150.68,149.88,150.01,32988.0,129.5258,129.6893,129.0008,129.1127,32988.0
2021-05-07 11:00:00,150.02,150.03,149.72,149.84,45882.0,129.1213,129.1299,128.8631,128.9664,45882.0
2021-05-07 11:30:00,149.85,150.19,149.85,149.96,15363.0,128.975,129.2676,128.975,129.0696,15363.0
2021-05-07 12:00:00,149.96,149.96,148.98,149.08,16636.0,129.0696,129.0696,128.2262,128.3122,16636.0
2021-05-07 12:30:00,149.08,149.22,148.95,148.98,16801.0,128.3122,128.4327,128.2003,128.2262,16801.0
2021-05-07 13:00:00,148.94,149.4,148.85,149.28,22630.0,128.1917,128.5877,128.1143,128.4844,22630.0
2021-05-07 13:30:00,149.32,149.89,149.32,149.77,15316.0,128.5188,129.0094,128.5188,128.9061,15316.0
2021-05-07 14:00:00,149.79,150.36,149.76,150.33,28341.0,128.9233,129.4139,128.8975,129.3881,28341.0
2021-05-07 14:30:00,150.31,150.72,150.16,150.67,34741.0,129.3709,129.7238,129.2418,129.6807,34741.0
2021-05-07 15:00:00,150.72,151.05,150.65,150.96,47943.0,129.7238,130.0078,129.6635,129.9303,47943.0
2021-05-07 15:30:00,150.97,151.4,150.74,151.21,207046.0,129.939,130.309,129.741,130.1455,207046.0
2021-05-10 09:30:00,151.88,151.97,150.74,151.15,58575.0,130.7222,130.7996,129.741,130.0939,58575.0
2021-05-10 10:00:00,151.16,151.9,151.01,151.73,46061.0,130.1025,130.7394,129.9734,130.5931,46061.0
2021-05-10 10:30:00,151.8,152.36,151.73,152.19,85367.0,130.6533,131.1353,130.5931,130.989,85367.0
2021-05-10 11:00:00,152.22,152.51,152.09,152.2,31600.0,131.0148,131.2644,130.9029,130.9976,31600.0
2021-05-10 11:30:00,152.22,152.22,151.9,152.07,28129.0,131.0148,131.0148,130.7394,130.8857,28129.0
2021-05-10 12:00:00,152.03,152.23,151.59,151.7,23136.0,130.8513,131.0234,130.4726,130.5673,23136.0
2021-05-10 12:30:00,151.68,151.94,151.47,151.6,11977.0,130.55,130.7738,130.3693,130.4812,11977.0
2021-05-10 13:00:00,151.6,152.02,151.55,152.02,16025.0,130.4812,130.8427,130.4382,130.8427,16025.0
2021-05-10 13:30:00,152.07,152.07,151.77,151.91,12385.0,130.8857,130.8857,130.6275,130.748,12385.0
2021-05-10 14:00:00,151.92,151.92,151.1,151.4,15030.0,130.7566,130.7566,130.0508,130.309,15030.0
2021-05-10 14:30:00,151.39,151.69,151.27,151.66,23272.0,130.3004,130.5587,130.1972,130.5328,23272.0
2021-05-10 15:00:00,151.64,151.65,151.25,151.51,18667.0,130.5156,130.5242,130.1799,130.4037,18667.0
2021-05-10 15:30:00,151.48,151.59,150.98,151.1,104681.0,130.3779,130.4726,129.9476,130.0508,104681.0
2021-05-11 09:30:00,150.54,150.54,148.38,149.41,98088.0,129.5689,129.5689,127.7098,128.5963,98088.0
2021-05-11 10:00:00,149.37,150.37,149.04,149.24,45835.0,128.5618,129.4225,128.2778,128.45,45835.0
2021-05-11 10:30:00,149.14,149.66,148.59,149.2,34697.0,128.3639,128.8114,127.8905,128.4155,34697.0
2021-05-11 11:00:00,149.1,149.27,147.94,148.78,25808.0,128.3295,128.4758,127.331,128.054,25808.0
2021-05-11 11:30:00,148.78,149.29,148.73,149.01,17534.0,128.054,128.493,128.011,128.252,17534.0
2021-05-11 12:00:00,148.91,149.13,148.71,149.07,14260.0,128.1659,128.3553,127.9938,128.3036,14260.0
2021-05-11 12:30:00,149.1,149.11,148.7,148.89,9817.0,128.3295,128.3381,127.9852,128.1487,9817.0
2021-05-11 13:00:00,148.82,149.23,148.74,149.05,11673.0,128.0885,128.4413,128.0196,128.2864,11673.0
2021-05-11 13:30:00,149.12,149.34,148.83,148.97,43949.0,128.3467,128.536,128.0971,128.2176,43949.0
2021-05-11 14:00:00,149.03,149.09,148.63,148.84,14492.0,128.2692,128.3208,127.9249,128.1057,14492.0
2021-05-11 14:30:00,148.81,148.92,148.57,148.7,18381.0,128.0799,128.1745,127.8733,127.9852,18381.0
2021-05-11 15:00:00,148.68,148.7,148.34,148.4,92511.0,127.968,127.9852,127.6753,127.727,92511.0
2021-05-11 15:30:00,148.45,148.65,147.79,148.58,210642.0,127.77,127.9421,127.2019,127.8819,210642.0
2021-05-12 09:30:00,148.05,148.67,147.29,148.06,68322.0,127.4257,127.9594,126.7716,127.4343,68322.0
2021-05-12 10:00:00,147.89,148.98,147.59,148.58,73814.0,127.288,128.2262,127.0298,127.8819,73814.0
2021-05-12 10:30:00,148.58,148.69,148.0,148.47,30981.0,127.8819,127.9766,127.3827,127.7872,30981.0
2021-05-12 11:00:00,148.53,148.59,147.87,148.35,64734.0,127.8389,127.8905,127.2708,127.6839,64734.0
2021-05-12 11:30:00,148.36,148.46,147.68,147.8,72096.0,127.6925,127.7786,127.1073,127.2106,72096.0
2021-05-12 12:00:00,147.75,147.94,147.42,147.52,42239.0,127.1675,127.331,126.8835,126.9696,42239.0
2021-05-12 12:30:00,147.51,147.69,147.19,147.38,20928.0,126.9609,127.1159,126.6855,126.8491,20928.0
2021-05-12 13:00:00,147.33,147.56,146.8,146.92,31408.0,126.806,127.004,126.3499,126.4531,31408.0
2021-05-12 13:30:00,146.92,147.08,146.7,146.81,27629.0,126.4531,126.5909,126.2638,126.3585,27629.0
2021-05-12 14:00:00,146.91,146.92,146.3,146.55,52211.0,126.4445,126.4531,125.9195,126.1347,52211.0
2021-05-12 14:30:00,146.59,147.52,146.47,147.51,25434.0,126.1691,126.9696,126.0658,126.9609,25434.0
2021-05-12 15:00:00,147.51,147.69,147.16,147.26,45479.0,126.9609,127.1159,126.6597,126.7458,45479.0
2021-05-12 15:30:00,147.16,147.55,146.81,147.05,135628.0,126.6597,126.9954,126.3585,126.565,135628.0
2021-05-13 09:30:00,147.25,147.48,146.12,146.3,31508.0,126.7372,126.9351,125.7646,125.9195,31508.0
2021-05-13 10:00:00,146.45,147.49,146.39,147.22,83313.0,126.0486,126.9437,125.997,126.7113,83313.0
2021-05-13 10:30:00,147.25,147.4,147.03,147.15,80302.0,126.7372,126.8663,126.5478,126.6511,80302.0
2021-05-13 11:00:00,147.13,147.16,146.92,147.1,39977.0,126.6339,126.6597,126.4531,126.6081,39977.0
2021-05-13 11:30:00,147.09,148.81,146.97,148.72,443086.0,126.5995,128.0799,126.4962,128.0024,443086.0
2021-05-13 12:00:00,148.8,149.71,148.41,148.78,76975.0,128.0712,128.8545,127.7356,128.054,76975.0
2021-05-13 12:30:00,148.79,149.03,148.55,148.67,28925.0,128.0626,128.2692,127.8561,127.9594,28925.0
2021-05-13 13:00:00,148.71,149.31,148.45,149.12,23937.0,127.9938,128.5102,127.77,128.3467,23937.0
2021-05-13 13:30:00,149.12,149.23,148.78,149.1,23816.0,128.3467,128.4413,128.054,128.3295,23816.0
2021-05-13 14:00:00,149.34,149.99,149.29,149.76,18004.0,128.536,129.0955,128.493,128.8975,18004.0
2021-05-13 14:30:00,149.7,149.86,149.37,149.56,27804.0,128.8459,128.9836,128.5618,128.7254,27804.0
2021-05-13 15:00:00,149.56,149.85,149.35,149.47,75099.0,128.7254,128.975,128.5446,128.6479,75099.0
2021-05-13 15:30:00,149.51,149.83,148.87,148.88,271348.0,128.6823,128.9578,128.1315,128.1401,271348.0
2021-05-14 09:30:00,149.31,149.91,148.08,148.36,38111.0,128.5102,129.0266,127.4515,127.6925,38111.0
2021-05-14 10:00:00,148.49,149.27,148.12,148.64,23925.0,127.8044,128.4758,127.486,127.9335,23925.0
2021-05-14 10:30:00,148.72,148.95,148.38,148.84,21918.0,128.0024,128.2003,127.7098,128.1057,21918.0
2021-05-14 11:00:00,148.82,149.22,148.71,148.81,23217.0,128.0885,128.4327,127.9938,128.0799,23217.0
2021-05-14 11:30:00,148.75,148.89,148.56,148.68,14750.0,128.0282,128.1487,127.8647,127.968,14750.0
2021-05-14 12:00:00,148.75,149.02,148.74,149.02,18481.0,128.0282,128.2606,128.0196,128.2606,18481.0
2021-05-14 12:30:00,149.07,149.25,148.95,149.17,19523.0,128.3036,128.4586,128.2003,128.3897,19523.0
2021-05-14 13:00:00,149.22,149.47,149.22,149.44,7425.0,128.4327,128.6479,128.4327,128.6221,7425.0
2021-05-14 13:30:00,149.52,149.7,149.39,149.46,7771.0,128.6909,128.8459,128.5791,128.6393,7771.0
2021-05-14 14:00:00,149.5,149.53,149.03,149.1,14644.0,128.6737,128.6996,128.2692,128.3295,14644.0
2021-05-14 14:30:00,149.13,149.51,149.13,149.23,16301.0,128.3553,128.6823,128.3553,128.4413,16301.0
2021-05-14 15:00:00,149.24,149.49,149.2,149.36,11623.0,128.45,128.6651,128.4155,128.5532,11623.0
2021-05-14 15:30:00,149.35,149.43,148.79,148.81,52016.0,128.5446,128.6135,128.0626,128.0799,52016.0
2021-05-17 09:30:00,149.02,150.48,148.48,150.38,56046.0,128.2606,129.5172,127.7958,129.4311,56046.0
2021-05-17 10:00:00,150.28,150.34,149.57,149.57,34241.0,129.3451,129.3967,128.734,128.734,34241.0
2021-05-17 10:30:00,149.68,149.74,149.0,149.4,30201.0,128.8287,128.8803,128.2434,128.5877,30201.0
2021-05-17 11:00:00,149.33,149.64,148.91,149.03,20806.0,128.5274,128.7942,128.1659,128.2692,20806.0
2021-05-17 11:30:00,149.03,149.08,148.54,149.08,29838.0,128.2692,128.3122,127.8475,128.3122,29838.0
2021-05-17 12:00:00,149.04,149.27,148.97,149.06,9007.0,128.2778,128.4758,128.2176,128.295,9007.0
2021-05-17 12:30:00,149.09,149.45,149.06,149.25,6277.0,128.3208,128.6307,128.295,128.4586,6277.0
2021-05-17 13:00:00,149.26,149.31,148.89,148.97,30823.0,128.4672,128.5102,128.1487,128.2176,30823.0
2021-05-17 13:30:00,148.96,149.25,148.86,148.86,16468.0,128.209,128.4586,128.1229,128.1229,16468.0
2021-05-17 14:00:00,148.83,149.06,148.78,149.06,10173.0,128.0971,128.295,128.054,128.295,10173.0
2021-05-17 14:30:00,149.02,149.12,148.72,148.92,35990.0,128.2606,128.3467,128.0024,128.1745,35990.0
2021-05-17 15:00:00,148.87,149.14,148.42,148.58,27154.0,128.1315,128.3639,127.7442,127.8819,27154.0
2021-05-17 15:30:00,148.63,148.9,148.11,148.23,142913.0,127.9249,128.1573,127.4774,127.5806,142913.0
2021-05-18 09:30:00,147.7,147.7,146.76,147.04,48252.0,127.1245,127.1245,126.3154,126.5564,48252.0
2021-05-18 10:00:00,147.12,148.04,147.11,147.75,19351.0,126.6253,127.4171,126.6167,127.1675,19351.0
2021-05-18 10:30:00,147.78,148.91,147.68,148.42,85191.0,127.1933,128.1659,127.1073,127.7442,85191.0
2021-05-18 11:00:00,148.41,149.18,148.38,149.16,28608.0,127.7356,128.3983,127.7098,128.3811,28608.0
2021-05-18 11:30:00,149.14,149.67,149.06,149.67,17370.0,128.3639,128.82,128.295,128.82,17370.0
2021-05-18 12:00:00,149.64,150.11,149.64,149.91,18487.0,128.7942,129.1988,128.7942,129.0266,18487.0
2021-05-18 12:30:00,149.92,150.07,149.76,149.86,21399.0,129.0352,129.1643,128.8975,128.9836,21399.0
2021-05-18 13:00:00,149.92,150.06,149.81,149.96,24466.0,129.0352,129.1557,128.9405,129.0696,24466.0
2021-05-18 13:30:00,149.88,150.29,149.82,150.19,26192.0,129.0008,129.3537,128.9492,129.2676,26192.0
2021-05-18 14:00:00,150.18,150.3,149.92,150.08,43869.0,129.259,129.3623,129.0352,129.1729,43869.0
2021-05-18 14:30:00,150.06,150.26,149.9,150.11,37685.0,129.1557,129.3279,129.018,129.1988,37685.0
2021-05-18 15:00:00,150.06,150.39,149.93,150.19,34314.0,129.1557,129.4397,129.0438,129.2676,34314.0
2021-05-18 15:30:00,150.1,150.55,149.8,149.84,163412.0,129.1901,129.5775,128.9319,128.9664,163412.0
2021-05-19 09:30:00,150.04,151.16,149.02,149.84,84442.0,129.1385,130.1025,128.2606,128.9664,84442.0
2021-05-19 10:00:00,149.88,149.94,148.21,148.69,31286.0,129.0008,129.0524,127.5634,127.9766,31286.0
2021-05-19 10:30:00,148.73,149.16,148.25,148.56,12972.0,128.011,128.3811,127.5979,127.8647,12972.0
2021-05-19 11:00:00,148.41,148.93,148.25,148.9,22695.0,127.7356,128.1831,127.5979,128.1573,22695.0
2021-05-19 11:30:00,148.88,149.06,148.42,148.81,19460.0,128.1401,128.295,127.7442,128.0799,19460.0
2021-05-19 12:00:00,148.85,149.33,148.74,149.14,23751.0,128.1143,128.5274,128.0196,128.3639,23751.0
2021-05-19 12:30:00,149.1,149.36,149.01,149.34,12527.0,128.3295,128.5532,128.252,128.536,12527.0
2021-05-19 13:00:00,149.32,149.58,149.16,149.58,14129.0,128.5188,128.7426,128.3811,128.7426,14129.0
2021-05-19 13:30:00,149.53,149.55,149.23,149.44,11852.0,128.6996,128.7168,128.4413,128.6221,11852.0
2021-05-19 14:00:00,149.41,149.6,148.93,149.4,17322.0,128.5963,128.7598,128.1831,128.5877,17322.0
2021-05-19 14:30:00,149.41,149.57,148.78,148.78,28067.0,128.5963,128.734,128.054,128.054,28067.0
2021-05-19 15:00:00,148.75,149.35,148.69,149.35,20356.0,128.0282,128.5446,127.9766,128.5446,20356.0
2021-05-19 15:30:00,149.28,150.01,149.0,150.01,99914.0,128.4844,129.1127,128.2434,129.1127,99914.0
2021-05-20 09:30:00,150.16,152.38,149.64,152.25,49569.0,129.2418,131.1525,128.7942,131.0406,49569.0
2021-05-20 10:00:00,152.1,152.49,151.92,152.43,21365.0,130.9115,131.2472,130.7566,131.1956,21365.0
2021-05-20 10:30:00,152.52,152.7,152.28,152.68,22586.0,131.273,131.428,131.0665,131.4107,22586.0
2021-05-20 11:00:00,152.71,152.71,152.09,152.46,16649.0,131.4366,131.4366,130.9029,131.2214,16649.0
2021-05-20 11:30:00,152.44,153.14,152.38,152.57,40957.0,131.2042,131.8067,131.1525,131.3161,40957.0
2021-05-20 12:00:00,152.55,152.68,152.27,152.61,14193.0,131.2988,131.4107,131.0579,131.3505,14193.0
2021-05-20 12:30:00,152.63,152.64,151.74,151.95,44708.0,131.3677,131.3763,130.6017,130.7824,44708.0
2021-05-20 13:00:00,151.95,152.0,151.71,151.75,14381.0,130.7824,130.8255,130.5759,130.6103,14381.0
2021-05-20 13:30:00,151.74,151.9,151.37,151.49,16065.0,130.6017,130.7394,130.2832,130.3865,16065.0
2021-05-20 14:00:00,151.44,151.56,151.14,151.2,21848.0,130.3435,130.4468,130.0853,130.1369,21848.0
2021-05-20 14:30:00,151.26,151.49,151.26,151.31,17780.0,130.1886,130.3865,130.1886,130.2316,17780.0
2021-05-20 15:00:00,151.29,151.53,151.06,151.47,28487.0,130.2144,130.4209,130.0164,130.3693,28487.0
2021-05-20 15:30:00,151.44,151.62,151.02,151.23,112697.0,130.3435,130.4984,129.982,130.1627,112697.0
2021-05-21 09:30:00,150.34,151.4,150.25,151.01,71782.0,129.3967,130.309,129.3193,129.9734,71782.0
2021-05-21 10:00:00,151.03,151.75,150.85,151.25,22902.0,129.9906,130.6103,129.8357,130.1799,22902.0
2021-05-21 10:30:00,151.24,151.56,151.11,151.24,13945.0,130.1713,130.4468,130.0594,130.1713,13945.0
2021-05-21 11:00:00,151.24,151.89,150.91,151.53,25721.0,130.1713,130.7308,129.8873,130.4209,25721.0
2021-05-21 11:30:00,151.62,151.81,151.32,151.6,10814.0,130.4984,130.6619,130.2402,130.4812,10814.0
2021-05-21 12:00:00,151.58,151.66,151.14,151.47,13853.0,130.464,130.5328,130.0853,130.3693,13853.0
2021-05-21 12:30:00,151.53,151.61,151.24,151.4,9792.0,130.4209,130.4898,130.1713,130.309,9792.0
2021-05-21 13:00:00,151.41,151.6,151.34,151.44,6501.0,130.3177,130.4812,130.2574,130.3435,6501.0
2021-05-21 13:30:00,151.49,151.73,151.44,151.58,5278.0,130.3865,130.5931,130.3435,130.464,5278.0
2021-05-21 14:00:00,151.57,151.78,151.31,151.36,29393.0,130.4554,130.6361,130.2316,130.2746,29393.0
2021-05-21 14:30:00,151.36,151.38,151.1,151.12,22929.0,130.2746,130.2918,130.0508,130.0681,22929.0
2021-05-21 15:00:00,151.1,151.37,151.02,151.22,14692.0,130.0508,130.2832,129.982,130.1541,14692.0
2021-05-21 15:30:00,151.2,151.37,150.81,150.9,95735.0,130.1369,130.2832,129.8012,129.8787,95735.0
2021-05-24 09:30:00,151.6,152.21,150.56,150.83,40037.0,130.4812,131.0062,129.5861,129.8185,40037.0
2021-05-24 10:00:00,151.0,151.75,150.58,151.61,23435.0,129.9648,130.6103,129.6033,130.4898,23435.0
2021-05-24 10:30:00,151.49,152.07,151.35,151.96,20349.0,130.3865,130.8857,130.266,130.791,20349.0
2021-05-24 11:00:00,151.9,151.91,151.47,151.79,17061.0,130.7394,130.748,130.3693,130.6447,17061.0
2021-05-24 11:30:00,151.76,151.86,151.4,151.56,20560.0,130.6189,130.705,130.309,130.4468,20560.0
2021-05-24 12:00:00,151.53,152.09,151.52,151.8,26656.0,130.4209,130.9029,130.4123,130.6533,26656.0
2021-05-24 12:30:00,151.83,152.15,151.83,152.09,15909.0,130.6791,130.9546,130.6791,130.9029,15909.0
2021-05-24 13:00:00,152.16,152.23,152.0,152.14,15071.0,130.9632,131.0234,130.8255,130.946,15071.0
2021-05-24 13:30:00,152.16,152.21,151.78,151.97,35462.0,130.9632,131.0062,130.6361,130.7996,35462.0
2021-05-24 14:00:00,152.02,152.06,151.84,151.92,26940.0,130.8427,130.8771,130.6878,130.7566,26940.0
2021-05-24 14:30:00,151.93,152.06,151.84,151.84,17721.0,130.7652,130.8771,130.6878,130.6878,17721.0
2021-05-24 15:00:00,151.87,152.11,151.81,151.83,25826.0,130.7136,130.9201,130.6619,130.6791,25826.0
2021-05-24 15:30:00,151.82,151.95,151.16,151.2,93747.0,130.6705,130.7824,130.1025,130.1369,93747.0
2021-05-25 09:30:00,151.22,151.23,150.0,151.18,37299.0,130.1541,130.1627,129.1041,130.1197,37299.0
2021-05-25 10:00:00,151.26,151.39,150.75,151.22,27330.0,130.1886,130.3004,129.7496,130.1541,27330.0
2021-05-25 10:30:00,151.26,151.88,151.23,151.84,31278.0,130.1886,130.7222,130.1627,130.6878,31278.0
2021-05-25 11:00:00,151.85,152.32,151.78,152.28,21042.0,130.6964,131.1009,130.6361,131.0665,21042.0
2021-05-25 11:30:00,152.28,152.32,151.52,151.69,12810.0,131.0665,131.1009,130.4123,130.5587,12810.0
2021-05-25 12:00:00,151.61,152.21,151.6,152.21,14623.0,130.4898,131.0062,130.4812,131.0062,14623.0
2021-05-25 12:30:00,152.19,152.27,152.08,152.18,14329.0,130.989,131.0579,130.8943,130.9804,14329.0
2021-05-25 13:00:00,152.17,152.21,152.03,152.12,13729.0,130.9718,131.0062,130.8513,130.9287,13729.0
2021-05-25 13:30:00,152.12,152.55,152.02,152.06,39575.0,130.9287,131.2988,130.8427,130.8771,39575.0
2021-05-25 14:00:00,152.09,152.36,152.03,152.36,15818.0,130.9029,131.1353,130.8513,131.1353,15818.0
2021-05-25 14:30:00,152.31,152.53,152.26,152.53,18941.0,131.0923,131.2816,131.0492,131.2816,18941.0
2021-05-25 15:00:00,152.51,152.62,152.14,152.62,25217.0,131.2644,131.3591,130.946,131.3591,25217.0
2021-05-25 15:30:00,152.65,152.72,152.17,152.38,143457.0,131.3849,131.4452,130.9718,131.1525,143457.0
2021-05-26 09:30:00,152.77,152.97,151.74,152.32,50781.0,131.4882,131.6603,130.6017,131.1009,50781.0
2021-05-26 10:00:00,152.39,152.79,151.88,152.71,15155.0,131.1611,131.5054,130.7222,131.4366,15155.0
2021-05-26 10:30:00,152.75,153.37,152.4,152.57,53712.0,131.471,132.0046,131.1697,131.3161,53712.0
2021-05-26 11:00:00,152.59,152.74,152.24,152.47,17941.0,131.3333,131.4624,131.032,131.23,17941.0
2021-05-26 11:30:00,152.51,152.57,152.35,152.5,13767.0,131.2644,131.3161,131.1267,131.2558,13767.0
2021-05-26 12:00:00,152.5,152.66,152.44,152.47,22916.0,131.2558,131.3935,131.2042,131.23,22916.0
2021-05-26 12:30:00,152.43,152.77,152.35,152.45,17859.0,131.1956,131.4882,131.1267,131.2128,17859.0
2021-05-26 13:00:00,152.5,152.53,151.95,152.03,21358.0,131.2558,131.2816,130.7824,130.8513,21358.0
2021-05-26 13:30:00,151.96,151.98,151.74,151.84,16253.0,130.791,130.8083,130.6017,130.6878,16253.0
2021-05-26 14:00:00,151.84,151.91,151.61,151.64,21216.0,130.6878,130.748,130.4898,130.5156,21216.0
2021-05-26 14:30:00,151.64,151.84,151.6,151.7,14225.0,130.5156,130.6878,130.4812,130.5673,14225.0
2021-05-26 15:00:00,151.68,151.73,151.3,151.3,21435.0,130.55,130.5931,130.223,130.223,21435.0
2021-05-26 15:30:00,151.28,151.49,150.74,151.05,115188.0,130.2058,130.3865,129.741,130.0078,115188.0
2021-05-27 09:30:00,150.96,151.84,149.58,150.05,31584.0,129.9303,130.6878,128.7426,129.1471,31584.0
2021-05-27 10:00:00,150.15,150.7,150.1,150.44,13671.0,129.2332,129.7066,129.1901,129.4828,13671.0
2021-05-27 10:30:00,150.5,151.69,150.5,151.13,35347.0,129.5344,130.5587,129.5344,130.0767,35347.0
2021-05-27 11:00:00,151.03,151.39,151.01,151.35,26685.0,129.9906,130.3004,129.9734,130.266,26685.0
2021-05-27 11:30:00,151.35,151.48,150.99,151.48,13312.0,130.266,130.3779,129.9562,130.3779,13312.0
2021-05-27 12:00:00,151.39,151.58,151.28,151.58,8392.0,130.3004,130.464,130.2058,130.464,8392.0
2021-05-27 12:30:00,151.57,151.8,151.52,151.7,12450.0,130.4554,130.6533,130.4123,130.5673,12450.0
2021-05-27 13:00:00,151.72,151.76,151.44,151.44,7759.0,130.5845,130.6189,130.3435,130.3435,7759.0
2021-05-27 13:30:00,151.38,151.57,151.28,151.34,10777.0,130.2918,130.4554,130.2058,130.2574,10777.0
2021-05-27 14:00:00,151.32,151.32,151.11,151.2,11744.0,130.2402,130.2402,130.0594,130.1369,11744.0
2021-05-27 14:30:00,151.19,151.19,150.68,150.77,20502.0,130.1283,130.1283,129.6893,129.7668,20502.0
2021-05-27 15:00:00,150.81,150.87,150.36,150.41,16582.0,129.8012,129.8529,129.4139,129.457,16582.0
2021-05-27 15:30:00,150.41,150.51,149.95,150.1,122037.0,129.457,129.543,129.061,129.1901,122037.0
2021-05-28 09:30:00,151.33,152.36,150.17,152.19,41825.0,130.2488,131.1353,129.2504,130.989,41825.0
2021-05-28 10:00:00,152.19,152.5,151.96,152.18,25043.0,130.989,131.2558,130.791,130.9804,25043.0
2021-05-28 10:30:00,152.1,152.71,152.01,152.39,20529.0,130.9115,131.4366,130.8341,131.1611,20529.0
2021-05-28 11:00:00,152.39,152.39,152.07,152.17,16612.0,131.1611,131.1611,130.8857,130.9718,16612.0
2021-05-28 11:30:00,152.18,152.23,151.98,152.06,17811.0,130.9804,131.0234,130.8083,130.8771,17811.0
2021-05-28 12:00:00,152.04,152.06,151.67,152.0,14766.0,130.8599,130.8771,130.5414,130.8255,14766.0
2021-05-28 12:30:00,151.94,151.94,151.47,151.74,13671.0,130.7738,130.7738,130.3693,130.6017,13671.0
2021-05-28 13:00:00,151.66,151.81,151.54,151.75,11882.0,130.5328,130.6619,130.4295,130.6103,11882.0
2021-05-28 13:30:00,151.75,152.23,151.69,152.19,13520.0,130.6103,131.0234,130.5587,130.989,13520.0
2021-05-28 14:00:00,152.23,152.23,151.81,151.94,16462.0,131.0234,131.0234,130.6619,130.7738,16462.0
2021-05-28 14:30:00,151.99,152.1,151.84,152.03,38299.0,130.8169,130.9115,130.6878,130.8513,38299.0
2021-05-28 15:00:00,152.04,152.11,151.77,151.85,22656.0,130.8599,130.9201,130.6275,130.6964,22656.0
2021-05-28 15:30:00,151.85,152.21,151.52,151.57,111586.0,130.6964,131.0062,130.4123,130.4554,111586.0
2021-06-01 09:30:00,152.18,152.41,151.65,152.06,56855.0,130.9804,131.1783,130.5242,130.8771,56855.0
2021-06-01 10:00:00,152.0,152.14,151.64,152.06,24995.0,130.8255,130.946,130.5156,130.8771,24995.0
2021-06-01 10:30:00,152.09,152.3,151.56,152.3,32511.0,130.9029,131.0837,130.4468,131.0837,32511.0
2021-06-01 11:00:00,152.18,152.28,151.72,151.75,25360.0,130.9804,131.0665,130.5845,130.6103,25360.0
2021-06-01 11:30:00,151.79,152.4,151.76,152.31,20651.0,130.6447,131.1697,130.6189,131.0923,20651.0
2021-06-01 12:00:00,152.36,152.61,152.26,152.45,15837.0,131.1353,131.3505,131.0492,131.2128,15837.0
2021-06-01 12:30:00,152.46,152.62,152.29,152.51,18326.0,131.2214,131.3591,131.0751,131.2644,18326.0
2021-06-01 13:00:00,152.55,152.55,152.13,152.35,15216.0,131.2988,131.2988,130.9374,131.1267,15216.0
2021-06-01 13:30:00,152.34,152.47,152.27,152.4,14132.0,131.1181,131.23,131.0579,131.1697,14132.0
2021-06-01 14:00:00,152.33,152.79,152.33,152.77,21480.0,131.1095,131.5054,131.1095,131.4882,21480.0
2021-06-01 14:30:00,152.75,153.0,152.61,152.97,20887.0,131.471,131.6862,131.3505,131.6603,20887.0
2021-06-01 15:00:00,152.95,153.13,152.84,153.1,23793.0,131.6431,131.798,131.5484,131.7722,23793.0
2021-06-01 15:30:00,153.04,153.17,152.65,153.1,98964.0,131.7206,131.8325,131.3849,131.7722,98964.0
2021-06-02 09:30:00,153.61,154.13,152.72,153.27,60986.0,132.2112,132.6587,131.4452,131.9185,60986.0
2021-06-02 10:00:00,153.38,154.16,153.05,153.94,37615.0,132.0132,132.6846,131.7292,132.4952,37615.0
2021-06-02 10:30:00,153.77,154.07,153.54,153.8,34975.0,132.3489,132.6071,132.1509,132.3747,34975.0
2021-06-02 11:00:00,153.8,154.43,153.77,153.99,87443.0,132.3747,132.917,132.3489,132.5382,87443.0
2021-06-02 11:30:00,153.99,154.1,153.48,153.56,102050.0,132.5382,132.6329,132.0993,132.1681,102050.0
2021-06-02 12:00:00,153.57,154.15,153.51,154.13,55289.0,132.1768,132.676,132.1251,132.6587,55289.0
2021-06-02 12:30:00,154.17,154.34,154.01,154.22,47789.0,132.6932,132.8395,132.5555,132.7362,47789.0
2021-06-02 13:00:00,154.18,154.61,154.09,154.3,46387.0,132.7018,133.0719,132.6243,132.8051,46387.0
2021-06-02 13:30:00,154.28,154.39,154.0,154.0,41198.0,132.7878,132.8825,132.5469,132.5469,41198.0
2021-06-02 14:00:00,153.98,154.06,153.68,153.74,40133.0,132.5296,132.5985,132.2714,132.3231,40133.0
2021-06-02 14:30:00,153.74,153.77,153.46,153.61,43642.0,132.3231,132.3489,132.0821,132.2112,43642.0
2021-06-02 15:00:00,153.59,153.7,153.29,153.6,60925.0,132.194,132.2886,131.9358,132.2026,60925.0
2021-06-02 15:30:00,153.58,154.81,153.56,154.75,201036.0,132.1854,133.244,132.1681,133.1924,201036.0
2021-06-03 09:30:00,155.0,155.0,153.63,153.84,50710.0,133.4075,133.4075,132.2284,132.4091,50710.0
2021-06-03 10:00:00,153.83,154.51,153.8,154.51,78108.0,132.4005,132.9858,132.3747,132.9858,78108.0
2021-06-03 10:30:00,154.56,155.09,154.15,155.0,78861.0,133.0288,133.485,132.676,133.4075,78861.0
2021-06-03 11:00:00,155.04,155.11,154.56,154.56,43338.0,133.442,133.5022,133.0288,133.0288,43338.0
2021-06-03 11:30:00,154.57,155.17,154.5,154.87,96698.0,133.0374,133.5539,132.9772,133.2957,96698.0
2021-06-03 12:00:00,154.94,155.33,154.93,155.07,34136.0,133.3559,133.6916,133.3473,133.4678,34136.0
2021-06-03 12:30:00,155.07,155.5,155.06,155.47,37437.0,133.4678,133.8379,133.4592,133.8121,37437.0
2021-06-03 13:00:00,155.48,155.64,155.42,155.61,48374.0,133.8207,133.9584,133.769,133.9326,48374.0
2021-06-03 13:30:00,155.61,155.7,155.53,155.65,47278.0,133.9326,134.01,133.8637,133.967,47278.0
2021-06-03 14:00:00,155.66,155.87,155.61,155.85,35823.0,133.9756,134.1564,133.9326,134.1391,35823.0
2021-06-03 14:30:00,155.82,156.13,155.77,156.02,45640.0,134.1133,134.3801,134.0703,134.2855,45640.0
2021-06-03 15:00:00,155.93,156.0,155.32,155.49,76421.0,134.208,134.2682,133.683,133.8293,76421.0
2021-06-03 15:30:00,155.46,155.62,155.26,155.42,173810.0,133.8035,133.9412,133.6313,133.769,173810.0
2021-06-04 09:30:00,156.2,156.58,155.72,155.81,32343.0,134.4404,134.7674,134.0272,134.1047,32343.0
2021-06-04 10:00:00,155.93,156.52,155.54,156.38,23231.0,134.208,134.7158,133.8723,134.5953,23231.0
2021-06-04 10:30:00,156.36,156.5,155.97,156.14,33908.0,134.5781,134.6986,134.2424,134.3887,33908.0
2021-06-04 11:00:00,156.15,156.38,156.0,156.19,36124.0,134.3973,134.5953,134.2682,134.4318,36124.0
2021-06-04 11:30:00,156.22,156.54,156.22,156.39,12902.0,134.4576,134.733,134.4576,134.6039,12902.0
2021-06-04 12:00:00,156.39,156.42,155.89,155.89,15270.0,134.6039,134.6297,134.1736,134.1736,15270.0
2021-06-04 12:30:00,155.85,155.92,155.38,155.55,19177.0,134.1391,134.1994,133.7346,133.8809,19177.0
2021-06-04 13:00:00,155.53,155.81,155.5,155.61,13534.0,133.8637,134.1047,133.8379,133.9326,13534.0
2021-06-04 13:30:00,155.57,155.83,155.57,155.72,17274.0,133.8981,134.1219,133.8981,134.0272,17274.0
2021-06-04 14:00:00,155.73,156.21,155.71,156.09,25615.0,134.0359,134.449,134.0186,134.3457,25615.0
2021-06-04 14:30:00,156.04,156.05,155.74,155.83,20241.0,134.3027,134.3113,134.0445,134.1219,20241.0
2021-06-04 15:00:00,155.76,155.9,155.0,155.3,60501.0,134.0617,134.1822,133.4075,133.6658,60501.0
2021-06-04 15:30:00,155.31,155.58,155.07,155.18,207353.0,133.6744,133.9067,133.4678,133.5625,207353.0
2021-06-07 09:30:00,156.06,158.45,155.5,158.01,151661.0,134.3199,136.3769,133.8379,135.9982,151661.0
2021-06-07 10:00:00,158.08,158.57,157.93,158.28,111514.0,136.0585,136.4802,135.9294,136.2306,111514.0
2021-06-07 10:30:00,158.29,158.78,158.19,158.73,81371.0,136.2392,136.661,136.1532,136.6179,81371.0
2021-06-07 11:00:00,158.75,159.1,158.71,158.73,133534.0,136.6351,136.9364,136.6007,136.6179,133534.0
2021-06-07 11:30:00,158.74,158.8,158.36,158.65,37274.0,136.6265,136.6782,136.2995,136.5491,37274.0
2021-06-07 12:00:00,158.61,158.83,158.26,158.35,28711.0,136.5147,136.704,136.2134,136.2909,28711.0
2021-06-07 12:30:00,158.33,158.64,157.87,158.07,31322.0,136.2737,136.5405,135.8777,136.0499,31322.0
2021-06-07 13:00:00,158.03,158.5,158.01,158.19,32328.0,136.0154,136.42,135.9982,136.1532,32328.0
2021-06-07 13:30:00,158.21,158.43,158.0,158.16,30375.0,136.1704,136.3597,135.9896,136.1273,30375.0
2021-06-07 14:00:00,158.17,158.79,158.13,158.79,41361.0,136.1359,136.6696,136.1015,136.6696,41361.0
2021-06-07 14:30:00,158.83,158.86,158.57,158.64,51543.0,136.704,136.7298,136.4802,136.5405,51543.0
2021-06-07 15:00:00,158.64,158.78,158.33,158.39,49483.0,136.5405,136.661,136.2737,136.3253,49483.0
2021-06-07 15:30:00,158.37,158.84,158.35,158.51,237061.0,136.3081,136.7126,136.2909,136.4286,237061.0
2021-06-08 09:30:00,158.98,160.87,158.7,159.64,159094.0,136.8331,138.4598,136.5921,137.4012,159094.0
2021-06-08 10:00:00,159.67,159.69,159.05,159.22,82953.0,137.427,137.4442,136.8934,137.0397,82953.0
2021-06-08 10:30:00,159.21,159.21,158.4,159.02,45191.0,137.0311,137.0311,136.3339,136.8675,45191.0
2021-06-08 11:00:00,159.0,159.35,158.57,158.71,54951.0,136.8503,137.1516,136.4802,136.6007,54951.0
2021-06-08 11:30:00,158.65,159.23,158.59,159.1,36085.0,136.5491,137.0483,136.4974,136.9364,36085.0
2021-06-08 12:00:00,159.05,159.48,159.03,159.36,52073.0,136.8934,137.2635,136.8761,137.1602,52073.0
2021-06-08 12:30:00,159.39,159.57,159.35,159.49,39484.0,137.186,137.3409,137.1516,137.2721,39484.0
2021-06-08 13:00:00,159.4,159.75,159.25,159.66,53954.0,137.1946,137.4958,137.0655,137.4184,53954.0
2021-06-08 13:30:00,159.66,160.07,159.54,159.97,54486.0,137.4184,137.7713,137.3151,137.6852,54486.0
2021-06-08 14:00:00,159.97,160.05,159.67,159.88,60244.0,137.6852,137.7541,137.427,137.6077,60244.0
2021-06-08 14:30:00,159.86,160.15,159.72,159.97,57826.0,137.5905,137.8401,137.47,137.6852,57826.0
2021-06-08 15:00:00,159.97,160.67,159.79,160.56,106015.0,137.6852,138.2877,137.5303,138.193,106015.0
2021-06-08 15:30:00,160.53,160.53,160.0,160.04,301120.0,138.1672,138.1672,137.711,137.7454,301120.0
2021-06-09 09:30:00,161.24,161.63,160.65,160.69,137972.0,138.7783,139.1139,138.2705,138.3049,137972.0
2021-06-09 10:00:00,160.6,161.0,160.19,160.85,24515.0,138.2274,138.5717,137.8745,138.4426,24515.0
2021-06-09 10:30:00,160.87,161.2,160.8,160.85,148380.0,138.4598,138.7438,138.3996,138.4426,148380.0
2021-06-09 11:00:00,160.93,161.81,160.93,161.14,92368.0,138.5115,139.2689,138.5115,138.6922,92368.0
2021-06-09 11:30:00,161.18,161.83,161.13,161.37,87976.0,138.7266,139.2861,138.6836,138.8902,87976.0
2021-06-09 12:00:00,161.37,161.46,161.14,161.41,28915.0,138.8902,138.9676,138.6922,138.9246,28915.0
2021-06-09 12:30:00,161.44,161.77,161.22,161.51,56978.0,138.9504,139.2344,138.7611,139.0107,56978.0
2021-06-09 13:00:00,161.53,161.91,161.52,161.87,45464.0,139.0279,139.3549,139.0193,139.3205,45464.0
2021-06-09 13:30:00,161.87,162.14,161.77,161.88,24178.0,139.3205,139.5529,139.2344,139.3291,24178.0
2021-06-09 14:00:00,161.86,162.1,161.73,161.86,45652.0,139.3119,139.5185,139.2,139.3119,45652.0
2021-06-09 14:30:00,161.87,161.87,161.58,161.58,24224.0,139.3205,139.3205,139.0709,139.0709,24224.0
2021-06-09 15:00:00,161.6,161.73,161.35,161.36,30662.0,139.0881,139.2,138.873,138.8816,30662.0
2021-06-09 15:30:00,161.33,161.45,160.78,160.83,121747.0,138.8557,138.959,138.3824,138.4254,121747.0
2021-06-10 09:30:00,160.19,161.17,159.1,160.93,50724.0,137.8745,138.718,136.9364,138.5115,50724.0
2021-06-10 10:00:00,160.86,162.47,160.79,162.25,55139.0,138.4512,139.8369,138.391,139.6476,55139.0
2021-06-10 10:30:00,162.21,162.49,161.74,162.01,59499.0,139.6131,139.8541,139.2086,139.441,59499.0
2021-06-10 11:00:00,161.96,162.33,161.91,162.27,29790.0,139.398,139.7164,139.3549,139.6648,29790.0
2021-06-10 11:30:00,162.28,162.85,162.28,162.76,85849.0,139.6734,140.164,139.6734,140.0865,85849.0
2021-06-10 12:00:00,162.79,163.0,162.62,162.76,29828.0,140.1124,140.2931,139.966,140.0865,29828.0
2021-06-10 12:30:00,162.76,163.15,162.71,163.09,16988.0,140.0865,140.4222,140.0435,140.3706,16988.0
2021-06-10 13:00:00,163.09,163.18,162.75,162.8,17612.0,140.3706,140.448,140.0779,140.121,17612.0
2021-06-10 13:30:00,162.82,163.25,162.73,163.08,29770.0,140.1382,140.5083,140.0607,140.362,29770.0
2021-06-10 14:00:00,163.09,163.79,162.95,163.75,38526.0,140.3706,140.973,140.2501,140.9386,38526.0
2021-06-10 14:30:00,163.77,163.88,163.64,163.65,45916.0,140.9558,141.0505,140.8439,140.8525,45916.0
2021-06-10 15:00:00,163.67,163.92,163.56,163.74,68908.0,140.8698,141.0849,140.7751,140.93,68908.0
2021-06-10 15:30:00,163.75,164.04,163.6,164.0,140800.0,140.9386,141.1882,140.8095,141.1538,140800.0
2021-06-11 09:30:00,163.06,163.5,162.12,162.66,128080.0,140.3447,140.7234,139.5357,140.0005,128080.0
2021-06-11 10:00:00,162.8,162.96,161.92,161.98,100228.0,140.121,140.2587,139.3635,139.4152,100228.0
2021-06-11 10:30:00,161.93,162.1,161.44,161.77,27655.0,139.3722,139.5185,138.9504,139.2344,27655.0
2021-06-11 11:00:00,161.84,162.06,161.66,161.87,21962.0,139.2947,139.484,139.1398,139.3205,21962.0
2021-06-11 11:30:00,161.86,161.92,161.72,161.88,15283.0,139.3119,139.3635,139.1914,139.3291,15283.0
2021-06-11 12:00:00,161.91,162.06,161.71,161.97,27901.0,139.3549,139.484,139.1828,139.4066,27901.0
2021-06-11 12:30:00,161.97,162.08,161.86,161.92,15327.0,139.4066,139.5013,139.3119,139.3635,15327.0
2021-06-11 13:00:00,161.88,162.01,161.88,162.0,18550.0,139.3291,139.441,139.3291,139.4324,18550.0
2021-06-11 13:30:00,162.03,162.19,161.94,162.14,32703.0,139.4582,139.5959,139.3808,139.5529,32703.0
2021-06-11 14:00:00,162.13,162.22,162.12,162.18,25488.0,139.5443,139.6218,139.5357,139.5873,25488.0
2021-06-11 14:30:00,162.18,162.22,162.01,162.1,37661.0,139.5873,139.6218,139.441,139.5185,37661.0
2021-06-11 15:00:00,162.07,162.26,162.06,162.1,51816.0,139.4927,139.6562,139.484,139.5185,51816.0
2021-06-11 15:30:00,162.08,162.34,161.9,162.2,188221.0,139.5013,139.725,139.3463,139.6045,188221.0
2021-06-14 09:30:00,161.14,161.25,160.37,161.14,78188.0,139.6833,139.7786,139.0158,139.6833,78188.0
2021-06-14 10:00:00,161.25,161.54,160.93,161.32,18211.0,139.7786,140.03,139.5013,139.8393,18211.0
2021-06-14 10:30:00,161.31,161.75,161.24,161.7,14493.0,139.8307,140.2121,139.77,140.1687,14493.0
2021-06-14 11:00:00,161.72,162.22,161.54,161.78,47332.0,140.1861,140.6195,140.03,140.2381,47332.0
2021-06-14 11:30:00,161.84,162.24,161.84,162.13,38924.0,140.2901,140.6368,140.2901,140.5415,38924.0
2021-06-14 12:00:00,162.15,162.4,162.05,162.33,24342.0,140.5588,140.7755,140.4721,140.7148,24342.0
2021-06-14 12:30:00,162.31,162.32,161.89,162.04,55563.0,140.6975,140.7062,140.3334,140.4635,55563.0
2021-06-14 13:00:00,162.04,162.31,162.01,162.18,34112.0,140.4635,140.6975,140.4374,140.5848,34112.0
2021-06-14 13:30:00,162.2,162.27,162.17,162.2,32169.0,140.6021,140.6628,140.5761,140.6021,32169.0
2021-06-14 14:00:00,162.23,162.27,161.95,161.98,33383.0,140.6282,140.6628,140.3854,140.4114,33383.0
2021-06-14 14:30:00,161.96,162.16,161.96,162.11,23359.0,140.3941,140.5675,140.3941,140.5241,23359.0
2021-06-14 15:00:00,162.12,162.15,161.72,161.82,23589.0,140.5328,140.5588,140.1861,140.2727,23589.0
2021-06-14 15:30:00,161.8,162.4,161.8,162.33,160178.0,140.2554,140.7755,140.2554,140.7148,160178.0
2021-06-15 09:30:00,162.05,162.44,161.03,161.08,37501.0,140.4721,140.8102,139.5879,139.6313,37501.0
2021-06-15 10:00:00,161.04,161.86,160.8,161.79,20679.0,139.5966,140.3074,139.3886,140.2467,20679.0
2021-06-15 10:30:00,161.8,162.16,161.53,161.67,35936.0,140.2554,140.5675,140.0214,140.1427,35936.0
2021-06-15 11:00:00,161.71,161.82,161.02,161.06,25486.0,140.1774,140.2727,139.5793,139.6139,25486.0
2021-06-15 11:30:00,161.09,161.1,160.5,160.5,82065.0,139.64,139.6486,139.1285,139.1285,82065.0
2021-06-15 12:00:00,160.57,160.72,160.11,160.32,21956.0,139.1892,139.3192,138.7904,138.9725,21956.0
2021-06-15 12:30:00,160.37,160.37,159.48,159.95,82191.0,139.0158,139.0158,138.2443,138.6517,82191.0
2021-06-15 13:00:00,159.96,160.07,159.85,160.07,19529.0,138.6604,138.7558,138.5651,138.7558,19529.0
2021-06-15 13:30:00,160.07,160.09,159.73,159.76,17515.0,138.7558,138.7731,138.461,138.487,17515.0
2021-06-15 14:00:00,159.78,159.97,159.71,159.77,19482.0,138.5044,138.6691,138.4437,138.4957,19482.0
2021-06-15 14:30:00,159.78,160.02,159.71,159.94,22693.0,138.5044,138.7124,138.4437,138.6431,22693.0
2021-06-15 15:00:00,159.91,159.97,159.63,159.66,39675.0,138.6171,138.6691,138.3744,138.4004,39675.0
2021-06-15 15:30:00,159.66,159.81,159.27,159.49,143068.0,138.4004,138.5304,138.0623,138.253,143068.0
2021-06-16 09:30:00,160.27,161.08,159.99,160.52,41059.0,138.9291,139.6313,138.6864,139.1458,41059.0
2021-06-16 10:00:00,160.54,161.59,160.45,161.52,118241.0,139.1632,140.0734,139.0852,140.0127,118241.0
2021-06-16 10:30:00,161.47,161.91,161.02,161.88,126811.0,139.9694,140.3508,139.5793,140.3248,126811.0
2021-06-16 11:00:00,161.88,161.94,161.11,161.27,123612.0,140.3248,140.3768,139.6573,139.796,123612.0
2021-06-16 11:30:00,161.25,161.5,161.1,161.13,57075.0,139.7786,139.9954,139.6486,139.6746,57075.0
2021-06-16 12:00:00,161.13,161.43,161.11,161.29,100420.0,139.6746,139.9347,139.6573,139.8133,100420.0
2021-06-16 12:30:00,161.3,161.93,161.22,161.39,63514.0,139.822,140.3681,139.7526,139.9,63514.0
2021-06-16 13:00:00,161.36,161.45,161.17,161.27,80169.0,139.874,139.952,139.7093,139.796,80169.0
2021-06-16 13:30:00,161.25,161.56,161.03,161.38,114742.0,139.7786,140.0474,139.5879,139.8913,114742.0
2021-06-16 14:00:00,161.31,161.31,159.78,160.15,455766.0,139.8307,139.8307,138.5044,138.8251,455766.0
2021-06-16 14:30:00,160.15,160.46,158.7,158.99,180240.0,138.8251,139.0938,137.5682,137.8196,180240.0
2021-06-16 15:00:00,158.94,159.14,158.6,158.73,71394.0,137.7762,137.9496,137.4815,137.5942,71394.0
2021-06-16 15:30:00,158.76,158.79,157.45,157.52,222143.0,137.6202,137.6462,136.4846,136.5453,222143.0
2021-06-17 09:30:00,157.0,157.44,155.52,155.94,77413.0,136.0946,136.476,134.8116,135.1757,77413.0
2021-06-17 10:00:00,155.92,155.97,155.01,155.06,126435.0,135.1584,135.2017,134.3695,134.4129,126435.0
2021-06-17 10:30:00,155.09,156.76,155.09,156.76,74571.0,134.4389,135.8865,134.4389,135.8865,74571.0
2021-06-17 11:00:00,156.78,157.77,156.58,157.61,145562.0,135.9039,136.762,135.7305,136.6233,145562.0
2021-06-17 11:30:00,157.53,157.59,157.06,157.1,64550.0,136.554,136.606,136.1466,136.1812,64550.0
2021-06-17 12:00:00,156.95,157.28,156.93,157.04,45475.0,136.0512,136.3373,136.0339,136.1292,45475.0
2021-06-17 12:30:00,157.01,157.03,156.69,156.86,68679.0,136.1032,136.1206,135.8258,135.9732,68679.0
2021-06-17 13:00:00,156.86,157.03,156.44,156.86,65623.0,135.9732,136.1206,135.6091,135.9732,65623.0
2021-06-17 13:30:00,156.86,156.89,156.08,156.22,43337.0,135.9732,135.9992,135.2971,135.4184,43337.0
2021-06-17 14:00:00,156.22,156.98,156.07,156.84,67980.0,135.4184,136.0772,135.2884,135.9559,67980.0
2021-06-17 14:30:00,156.79,157.22,156.77,157.06,99203.0,135.9125,136.2853,135.8952,136.1466,99203.0
2021-06-17 15:00:00,157.09,157.27,156.74,156.82,90824.0,136.1726,136.3286,135.8692,135.9385,90824.0
2021-06-17 15:30:00,156.81,156.98,156.33,156.65,300523.0,135.9299,136.0772,135.5138,135.7912,300523.0
2021-06-18 09:30:00,156.83,157.35,155.5,156.8,370174.0,135.9472,136.398,134.7943,135.9212,370174.0
2021-06-18 10:00:00,156.85,157.09,156.46,156.7,66056.0,135.9645,136.1726,135.6265,135.8345,66056.0
2021-06-18 10:30:00,156.74,157.15,156.38,156.66,47354.0,135.8692,136.2246,135.5571,135.7998,47354.0
2021-06-18 11:00:00,156.61,156.69,156.06,156.59,46118.0,135.7565,135.8258,135.2797,135.7392,46118.0
2021-06-18 11:30:00,156.56,157.23,156.54,157.22,117266.0,135.7131,136.2939,135.6958,136.2853,117266.0
2021-06-18 12:00:00,157.19,157.53,157.17,157.23,60625.0,136.2593,136.554,136.2419,136.2939,60625.0
2021-06-18 12:30:00,157.21,157.39,157.07,157.22,35984.0,136.2766,136.4326,136.1552,136.2853,35984.0
2021-06-18 13:00:00,157.23,157.25,156.86,156.94,27991.0,136.2939,136.3113,135.9732,136.0425,27991.0
2021-06-18 13:30:00,156.97,156.97,156.29,156.42,33679.0,136.0686,136.0686,135.4791,135.5918,33679.0
2021-06-18 14:00:00,156.4,156.53,156.26,156.51,41130.0,135.5745,135.6871,135.4531,135.6698,41130.0
2021-06-18 14:30:00,156.49,156.49,155.9,155.93,69748.0,135.6525,135.6525,135.141,135.167,69748.0
2021-06-18 15:00:00,155.95,156.17,155.74,155.78,46349.0,135.1844,135.3751,135.0023,135.037,46349.0
2021-06-18 15:30:00,155.74,156.03,154.07,154.2,666924.0,135.0023,135.2537,133.5547,133.6674,666924.0
2021-06-21 09:30:00,154.57,155.27,153.1,154.32,72450.0,133.9881,134.5949,132.7139,133.7714,72450.0
2021-06-21 10:00:00,154.41,155.08,153.4,154.19,65018.0,133.8494,134.4302,132.9739,133.6587,65018.0
2021-06-21 10:30:00,154.2,155.32,153.94,155.16,55571.0,133.6674,134.6383,133.442,134.4996,55571.0
2021-06-21 11:00:00,155.23,155.61,154.91,155.06,53731.0,134.5602,134.8896,134.2829,134.4129,53731.0
2021-06-21 11:30:00,155.16,155.24,154.89,154.94,64731.0,134.4996,134.5689,134.2655,134.3089,64731.0
2021-06-21 12:00:00,154.93,155.23,154.83,155.07,54314.0,134.3002,134.5602,134.2135,134.4215,54314.0
2021-06-21 12:30:00,155.1,155.65,155.05,155.16,60481.0,134.4476,134.9243,134.4042,134.4996,60481.0
2021-06-21 13:00:00,155.2,155.28,154.64,154.82,39101.0,134.5342,134.6036,134.0488,134.2048,39101.0
2021-06-21 13:30:00,154.85,155.03,154.72,154.84,33003.0,134.2308,134.3869,134.1182,134.2222,33003.0
2021-06-21 14:00:00,154.85,155.3,154.84,155.27,53331.0,134.2308,134.6209,134.2222,134.5949,53331.0
2021-06-21 14:30:00,155.24,155.72,155.22,155.71,45409.0,134.5689,134.985,134.5516,134.9763,45409.0
2021-06-21 15:00:00,155.68,156.15,155.67,156.09,50199.0,134.9503,135.3577,134.9417,135.3057,50199.0
2021-06-21 15:30:00,156.05,156.29,155.61,155.72,148217.0,135.2711,135.4791,134.8896,134.985,148217.0
2021-06-22 09:30:00,155.57,156.62,155.13,155.3,36313.0,134.855,135.7652,134.4736,134.6209,36313.0
2021-06-22 10:00:00,155.28,155.61,155.13,155.56,72438.0,134.6036,134.8896,134.4736,134.8463,72438.0
2021-06-22 10:30:00,155.56,155.81,155.35,155.71,65636.0,134.8463,135.063,134.6643,134.9763,65636.0
2021-06-22 11:00:00,155.49,155.86,155.35,155.58,50359.0,134.7856,135.1064,134.6643,134.8636,50359.0
2021-06-22 11:30:00,155.58,155.73,155.14,155.17,25429.0,134.8636,134.9937,134.4822,134.5082,25429.0
2021-06-22 12:00:00,155.16,155.41,154.91,155.1,20301.0,134.4996,134.7163,134.2829,134.4476,20301.0
2021-06-22 12:30:00,155.05,155.16,154.89,154.99,22648.0,134.4042,134.4996,134.2655,134.3522,22648.0
2021-06-22 13:00:00,154.99,155.55,154.9,155.41,63273.0,134.3522,134.8376,134.2742,134.7163,63273.0
2021-06-22 13:30:00,155.37,155.76,155.32,155.55,24380.0,134.6816,135.0197,134.6383,134.8376,24380.0
2021-06-22 14:00:00,155.49,155.69,155.26,155.65,86438.0,134.7856,134.959,134.5862,134.9243,86438.0
2021-06-22 14:30:00,155.63,155.88,155.63,155.64,21604.0,134.907,135.1237,134.907,134.9156,21604.0
2021-06-22 15:00:00,155.6,155.78,155.42,155.56,25408.0,134.881,135.037,134.7249,134.8463,25408.0
2021-06-22 15:30:00,155.57,155.7,154.89,154.89,117948.0,134.855,134.9677,134.2655,134.2655,117948.0
2021-06-23 09:30:00,154.43,154.53,153.56,153.96,73037.0,133.8668,133.9535,133.1126,133.4594,73037.0
2021-06-23 10:00:00,153.97,154.11,153.05,153.33,53784.0,133.468,133.5894,132.6705,132.9132,53784.0
2021-06-23 10:30:00,153.38,153.93,153.22,153.43,42410.0,132.9566,133.4333,132.8179,132.9999,42410.0
2021-06-23 11:00:00,153.43,153.77,153.43,153.64,54233.0,132.9999,133.2947,132.9999,133.182,54233.0
2021-06-23 11:30:00,153.68,154.0,153.5,153.65,39010.0,133.2166,133.494,133.0606,133.1906,39010.0
2021-06-23 12:00:00,153.65,153.91,153.51,153.85,22814.0,133.1906,133.416,133.0693,133.364,22814.0
2021-06-23 12:30:00,153.83,154.02,153.64,153.73,54131.0,133.3467,133.5114,133.182,133.26,54131.0
2021-06-23 13:00:00,153.71,153.73,152.68,153.25,89181.0,133.2426,133.26,132.3498,132.8439,89181.0
2021-06-23 13:30:00,153.27,153.56,152.29,152.37,62543.0,132.8612,133.1126,132.0117,132.0811,62543.0
2021-06-23 14:00:00,152.33,152.59,152.28,152.5,92691.0,132.0464,132.2718,132.0031,132.1938,92691.0
2021-06-23 14:30:00,152.46,152.54,152.04,152.23,46192.0,132.1591,132.2284,131.795,131.9597,46192.0
2021-06-23 15:00:00,152.25,152.37,151.72,152.31,94989.0,131.977,132.0811,131.5176,132.0291,94989.0
2021-06-23 15:30:00,152.29,152.59,149.96,151.99,464029.0,132.0117,132.2718,129.992,131.7517,464029.0
2021-06-24 09:30:00,151.95,152.91,150.96,152.79,98975.0,131.717,132.5492,130.8588,132.4451,98975.0
2021-06-24 10:00:00,152.84,152.93,151.98,152.15,36965.0,132.4885,132.5665,131.743,131.8904,36965.0
2021-06-24 10:30:00,152.25,152.35,151.39,151.4,35413.0,131.977,132.0637,131.2316,131.2402,35413.0
2021-06-24 11:00:00,151.4,151.59,150.66,150.77,49965.0,131.2402,131.4049,130.5988,130.6941,49965.0
2021-06-24 11:30:00,150.8,150.85,150.4,150.52,45957.0,130.7201,130.7635,130.3734,130.4774,45957.0
2021-06-24 12:00:00,150.56,150.65,150.23,150.48,37277.0,130.5121,130.5901,130.226,130.4427,37277.0
2021-06-24 12:30:00,150.48,150.72,150.23,150.23,30556.0,130.4427,130.6508,130.226,130.226,30556.0
2021-06-24 13:00:00,150.23,150.41,150.15,150.25,42294.0,130.226,130.3821,130.1567,130.2434,42294.0
2021-06-24 13:30:00,150.24,150.25,149.72,149.72,35474.0,130.2347,130.2434,129.7839,129.7839,35474.0
2021-06-24 14:00:00,149.77,150.2,149.7,150.06,75373.0,129.8273,130.2,129.7666,130.0787,75373.0
2021-06-24 14:30:00,150.05,150.34,150.04,150.09,45057.0,130.07,130.3214,130.0613,130.1047,45057.0
2021-06-24 15:00:00,150.09,150.37,150.04,150.21,95622.0,130.1047,130.3474,130.0613,130.2087,95622.0
2021-06-24 15:30:00,150.22,150.24,149.94,150.03,217870.0,130.2174,130.2347,129.9746,130.0527,217870.0
2021-06-25 09:30:00,150.18,150.66,149.71,150.25,41739.0,130.1827,130.5988,129.7753,130.2434,41739.0
2021-06-25 10:00:00,150.32,150.81,150.25,150.71,18416.0,130.304,130.7288,130.2434,130.6421,18416.0
2021-06-25 10:30:00,150.71,151.24,150.64,150.77,23369.0,130.6421,131.1015,130.5814,130.6941,23369.0
2021-06-25 11:00:00,150.83,151.33,150.83,151.33,17218.0,130.7461,131.1796,130.7461,131.1796,17218.0
2021-06-25 11:30:00,151.36,151.77,151.32,151.62,31701.0,131.2056,131.561,131.1709,131.4309,31701.0
2021-06-25 12:00:00,151.6,151.67,151.31,151.59,22889.0,131.4136,131.4743,131.1622,131.4049,22889.0
2021-06-25 12:30:00,151.59,151.85,151.39,151.63,47245.0,131.4049,131.6303,131.2316,131.4396,47245.0
2021-06-25 13:00:00,151.65,151.92,151.6,151.69,18648.0,131.4569,131.691,131.4136,131.4916,18648.0
2021-06-25 13:30:00,151.66,151.66,150.94,151.13,25840.0,131.4656,131.4656,130.8415,131.0062,25840.0
2021-06-25 14:00:00,151.15,151.44,150.97,151.4,23424.0,131.0235,131.2749,130.8675,131.2402,23424.0
2021-06-25 14:30:00,151.38,151.63,151.27,151.63,27678.0,131.2229,131.4396,131.1275,131.4396,27678.0
2021-06-25 15:00:00,151.62,152.18,151.58,151.96,63974.0,131.4309,131.9164,131.3963,131.7257,63974.0
2021-06-25 15:30:00,151.97,152.44,151.93,152.28,162711.0,131.7343,132.1417,131.6997,132.0031,162711.0
2021-06-28 09:30:00,152.69,153.38,152.31,152.52,32444.0,132.3585,132.9566,132.0291,132.2111,32444.0
2021-06-28 10:00:00,152.54,153.42,152.49,153.19,74000.0,132.2284,132.9913,132.1851,132.7919,74000.0
2021-06-28 10:30:00,153.23,153.23,152.52,152.58,18782.0,132.8266,132.8266,132.2111,132.2631,18782.0
2021-06-28 11:00:00,152.54,152.9,152.42,152.58,25309.0,132.2284,132.5405,132.1244,132.2631,25309.0
2021-06-28 11:30:00,152.58,152.91,152.4,152.54,20368.0,132.2631,132.5492,132.1071,132.2284,20368.0
2021-06-28 12:00:00,152.54,152.66,152.25,152.25,14690.0,132.2284,132.3325,131.977,131.977,14690.0
2021-06-28 12:30:00,152.25,152.25,151.82,152.02,15521.0,131.977,131.977,131.6043,131.7777,15521.0
2021-06-28 13:00:00,152.12,152.38,151.96,152.34,21185.0,131.8644,132.0897,131.7257,132.0551,21185.0
2021-06-28 13:30:00,152.38,152.43,152.19,152.2,20008.0,132.0897,132.1331,131.925,131.9337,20008.0
2021-06-28 14:00:00,152.18,152.4,152.05,152.27,17183.0,131.9164,132.1071,131.8037,131.9944,17183.0
2021-06-28 14:30:00,152.24,152.36,152.09,152.09,13663.0,131.9684,132.0724,131.8384,131.8384,13663.0
2021-06-28 15:00:00,152.13,152.45,152.09,152.38,33205.0,131.873,132.1504,131.8384,132.0897,33205.0
2021-06-28 15:30:00,152.39,152.88,152.23,152.72,136709.0,132.0984,132.5232,131.9597,132.3845,136709.0
2021-06-29 09:30:00,152.26,153.16,151.72,153.09,21084.0,131.9857,132.7659,131.5176,132.7052,21084.0
2021-06-29 10:00:00,153.11,153.69,152.99,153.54,22034.0,132.7225,133.2253,132.6185,133.0953,22034.0
2021-06-29 10:30:00,153.58,153.89,153.15,153.15,46029.0,133.1299,133.3987,132.7572,132.7572,46029.0
2021-06-29 11:00:00,153.15,153.31,152.83,153.05,21387.0,132.7572,132.8959,132.4798,132.6705,21387.0
2021-06-29 11:30:00,153.0,153.35,153.0,153.05,10207.0,132.6272,132.9306,132.6272,132.6705,10207.0
2021-06-29 12:00:00,153.02,153.23,152.92,153.21,18727.0,132.6445,132.8266,132.5578,132.8092,18727.0
2021-06-29 12:30:00,153.14,153.53,153.0,153.35,53694.0,132.7485,133.0866,132.6272,132.9306,53694.0
2021-06-29 13:00:00,153.37,153.48,153.23,153.31,15458.0,132.9479,133.0433,132.8266,132.8959,15458.0
2021-06-29 13:30:00,153.27,153.43,152.8,152.87,27712.0,132.8612,132.9999,132.4538,132.5145,27712.0
2021-06-29 14:00:00,152.89,153.0,152.62,152.65,19994.0,132.5318,132.6272,132.2978,132.3238,19994.0
2021-06-29 14:30:00,152.65,152.65,152.2,152.38,36251.0,132.3238,132.3238,131.9337,132.0897,36251.0
2021-06-29 15:00:00,152.38,152.62,152.2,152.4,85057.0,132.0897,132.2978,131.9337,132.1071,85057.0
2021-06-29 15:30:00,152.41,152.54,151.89,152.45,186361.0,132.1157,132.2284,131.665,132.1504,186361.0
2021-06-30 09:30:00,152.34,153.58,152.03,152.76,50969.0,132.0551,133.1299,131.7863,132.4191,50969.0
2021-06-30 10:00:00,152.73,153.07,152.53,152.57,27429.0,132.3931,132.6879,132.2198,132.2544,27429.0
2021-06-30 10:30:00,152.56,152.73,152.45,152.64,24246.0,132.2458,132.3931,132.1504,132.3151,24246.0
2021-06-30 11:00:00,152.67,152.93,152.23,152.49,34810.0,132.3411,132.5665,131.9597,132.1851,34810.0
2021-06-30 11:30:00,152.43,152.51,152.09,152.27,15653.0,132.1331,132.2024,131.8384,131.9944,15653.0
2021-06-30 12:00:00,152.28,152.64,152.08,152.09,20951.0,132.0031,132.3151,131.8297,131.8384,20951.0
2021-06-30 12:30:00,152.09,152.34,151.93,152.03,38853.0,131.8384,132.0551,131.6997,131.7863,38853.0
2021-06-30 13:00:00,152.03,152.19,151.35,151.39,46575.0,131.7863,131.925,131.1969,131.2316,46575.0
2021-06-30 13:30:00,151.35,151.57,151.3,151.52,29866.0,131.1969,131.3876,131.1535,131.3443,29866.0
2021-06-30 14:00:00,151.46,151.56,151.0,151.0,24397.0,131.2922,131.3789,130.8935,130.8935,24397.0
2021-06-30 14:30:00,151.05,151.06,150.61,150.69,38571.0,130.9368,130.9455,130.5554,130.6248,38571.0
2021-06-30 15:00:00,150.66,151.03,150.53,150.58,78764.0,130.5988,130.9195,130.4861,130.5294,78764.0
2021-06-30 15:30:00,150.6,150.89,150.26,150.44,249844.0,130.5468,130.7981,130.252,130.4081,249844.0
2021-07-01 09:30:00,150.58,150.78,149.8,150.43,31211.0,130.5294,130.7028,129.8533,130.3994,31211.0
2021-07-01 10:00:00,150.44,150.81,150.22,150.23,50554.0,130.4081,130.7288,130.2174,130.226,50554.0
2021-07-01 10:30:00,150.31,150.89,150.3,150.54,74744.0,130.2954,130.7981,130.2867,130.4947,74744.0
2021-07-01 11:00:00,150.52,150.97,150.49,150.56,62332.0,130.4774,130.8675,130.4514,130.5121,62332.0
2021-07-01 11:30:00,150.56,150.89,150.35,150.87,61174.0,130.5121,130.7981,130.33,130.7808,61174.0
2021-07-01 12:00:00,150.88,151.19,150.8,151.04,46805.0,130.7895,131.0582,130.7201,130.9282,46805.0
2021-07-01 12:30:00,151.04,151.5,150.97,151.5,39209.0,130.9282,131.3269,130.8675,131.3269,39209.0
2021-07-01 13:00:00,151.53,151.56,151.3,151.34,26045.0,131.3529,131.3789,131.1535,131.1882,26045.0
2021-07-01 13:30:00,151.33,151.34,150.42,150.48,47029.0,131.1796,131.1882,130.3907,130.4427,47029.0
2021-07-01 14:00:00,150.51,150.84,150.38,150.45,31655.0,130.4687,130.7548,130.356,130.4167,31655.0
2021-07-01 14:30:00,150.44,150.65,150.37,150.49,46116.0,130.4081,130.5901,130.3474,130.4514,46116.0
2021-07-01 15:00:00,150.46,150.75,150.39,150.55,108408.0,130.4254,130.6768,130.3647,130.5034,108408.0
2021-07-01 15:30:00,150.53,150.53,149.74,149.84,280569.0,130.4861,130.4861,129.8013,129.888,280569.0
2021-07-02 09:30:00,150.38,151.62,149.66,150.16,84594.0,130.356,131.4309,129.7319,130.1653,84594.0
2021-07-02 10:00:00,150.06,150.39,149.89,150.01,18598.0,130.0787,130.3647,129.9313,130.0353,18598.0
2021-07-02 10:30:00,149.98,150.2,149.73,149.99,26120.0,130.0093,130.2,129.7926,130.018,26120.0
2021-07-02 11:00:00,149.99,150.36,149.89,150.33,26938.0,130.018,130.3387,129.9313,130.3127,26938.0
2021-07-02 11:30:00,150.32,150.62,150.28,150.42,20083.0,130.304,130.5641,130.2694,130.3907,20083.0
2021-07-02 12:00:00,150.42,150.42,150.13,150.13,25584.0,130.3907,130.3907,130.1393,130.1393,25584.0
2021-07-02 12:30:00,150.13,150.57,150.0,150.25,69597.0,130.1393,130.5207,130.0266,130.2434,69597.0
2021-07-02 13:00:00,150.25,150.33,149.91,150.0,49764.0,130.2434,130.3127,129.9486,130.0266,49764.0
2021-07-02 13:30:00,150.03,150.56,149.88,150.56,53585.0,130.0527,130.5121,129.9226,130.5121,53585.0
2021-07-02 14:00:00,150.55,150.57,150.31,150.39,39853.0,130.5034,130.5207,130.2954,130.3647,39853.0
2021-07-02 14:30:00,150.38,150.53,150.33,150.53,25919.0,130.356,130.4861,130.3127,130.4861,25919.0
2021-07-02 15:00:00,150.53,150.53,149.87,150.01,36243.0,130.4861,130.4861,129.914,130.0353,36243.0
2021-07-02 15:30:00,150.08,150.56,149.68,150.27,145292.0,130.096,130.5121,129.7493,130.2607,145292.0
2021-07-06 09:30:00,150.27,150.51,149.88,150.18,43579.0,130.2607,130.4687,129.9226,130.1827,43579.0
2021-07-06 10:00:00,150.18,150.86,150.18,150.59,30018.0,130.1827,130.7721,130.1827,130.5381,30018.0
2021-07-06 10:30:00,150.66,151.6,150.58,151.59,43713.0,130.5988,131.4136,130.5294,131.4049,43713.0
2021-07-06 11:00:00,151.57,151.71,151.11,151.25,55069.0,131.3876,131.509,130.9888,131.1102,55069.0
2021-07-06 11:30:00,151.27,151.82,151.03,151.6,39089.0,131.1275,131.6043,130.9195,131.4136,39089.0
2021-07-06 12:00:00,151.53,151.85,151.41,151.85,24015.0,131.3529,131.6303,131.2489,131.6303,24015.0
2021-07-06 12:30:00,151.84,151.98,151.6,151.71,29099.0,131.6216,131.743,131.4136,131.509,29099.0
2021-07-06 13:00:00,151.72,151.93,151.28,151.3,28323.0,131.5176,131.6997,131.1362,131.1535,28323.0
2021-07-06 13:30:00,151.28,151.43,151.07,151.26,31093.0,131.1362,131.2662,130.9542,131.1189,31093.0
2021-07-06 14:00:00,151.34,151.66,151.33,151.66,22060.0,131.1882,131.4656,131.1796,131.4656,22060.0
2021-07-06 14:30:00,151.66,151.88,151.53,151.59,32183.0,131.4656,131.6563,131.3529,131.4049,32183.0
2021-07-06 15:00:00,151.59,151.78,151.48,151.75,38817.0,131.4049,131.5696,131.3096,131.5436,38817.0
2021-07-06 15:30:00,151.77,152.52,151.67,152.32,190663.0,131.561,132.2111,131.4743,132.0377,190663.0
2021-07-07 09:30:00,152.59,152.69,151.14,151.96,46044.0,132.2718,132.3585,131.0148,131.7257,46044.0
2021-07-07 10:00:00,152.14,153.32,152.08,153.31,36713.0,131.8817,132.9046,131.8297,132.8959,36713.0
2021-07-07 10:30:00,153.27,154.09,153.2,153.7,59960.0,132.8612,133.572,132.8005,133.234,59960.0
2021-07-07 11:00:00,153.72,153.88,153.3,153.75,63909.0,133.2513,133.39,132.8872,133.2773,63909.0
2021-07-07 11:30:00,153.75,154.05,153.24,153.27,60583.0,133.2773,133.5374,132.8352,132.8612,60583.0
2021-07-07 12:00:00,153.25,153.61,153.16,153.58,27007.0,132.8439,133.156,132.7659,133.1299,27007.0
2021-07-07 12:30:00,153.58,153.62,153.37,153.53,30313.0,133.1299,133.1646,132.9479,133.0866,30313.0
2021-07-07 13:00:00,153.53,153.77,153.48,153.62,47428.0,133.0866,133.2947,133.0433,133.1646,47428.0
2021-07-07 13:30:00,153.63,153.81,153.39,153.59,48551.0,133.1733,133.3293,132.9652,133.1386,48551.0
2021-07-07 14:00:00,153.59,153.85,153.45,153.75,37830.0,133.1386,133.364,133.0173,133.2773,37830.0
2021-07-07 14:30:00,153.75,154.22,153.72,154.04,50139.0,133.2773,133.6847,133.2513,133.5287,50139.0
2021-07-07 15:00:00,154.07,154.46,153.94,154.19,105173.0,133.5547,133.8928,133.442,133.6587,105173.0
2021-07-07 15:30:00,154.21,154.63,153.83,153.9,356954.0,133.6761,134.0401,133.3467,133.4073,356954.0
2021-07-08 09:30:00,153.71,154.93,153.31,154.92,45231.0,133.2426,134.3002,132.8959,134.2915,45231.0
2021-07-08 10:00:00,154.98,155.41,154.87,154.96,55123.0,134.3435,134.7163,134.2482,134.3262,55123.0
2021-07-08 10:30:00,155.03,155.06,154.2,154.3,25023.0,134.3869,134.4129,133.6674,133.7541,25023.0
2021-07-08 11:00:00,154.27,154.78,153.85,154.62,49676.0,133.7281,134.1702,133.364,134.0315,49676.0
2021-07-08 11:30:00,154.57,154.8,154.17,154.17,47296.0,133.9881,134.1875,133.6414,133.6414,47296.0
2021-07-08 12:00:00,154.21,154.28,153.81,154.15,79612.0,133.6761,133.7367,133.3293,133.6241,79612.0
2021-07-08 12:30:00,154.12,154.22,153.8,154.12,14227.0,133.598,133.6847,133.3207,133.598,14227.0
2021-07-08 13:00:00,154.0,154.23,153.99,154.19,15412.0,133.494,133.6934,133.4854,133.6587,15412.0
2021-07-08 13:30:00,154.13,154.58,154.13,154.44,11374.0,133.6067,133.9968,133.6067,133.8754,11374.0
2021-07-08 14:00:00,154.44,154.55,154.22,154.29,17320.0,133.8754,133.9708,133.6847,133.7454,17320.0
2021-07-08 14:30:00,154.28,154.55,154.21,154.44,18054.0,133.7367,133.9708,133.6761,133.8754,18054.0
2021-07-08 15:00:00,154.43,154.69,154.32,154.46,28606.0,133.8668,134.0921,133.7714,133.8928,28606.0
2021-07-08 15:30:00,154.44,154.79,154.18,154.66,179551.0,133.8754,134.1788,133.6501,134.0661,179551.0
2021-07-09 09:30:00,155.1,155.46,154.53,154.93,70490.0,134.4476,134.7596,133.9535,134.3002,70490.0
2021-07-09 10:00:00,154.9,155.48,154.82,155.42,39638.0,134.2742,134.777,134.2048,134.7249,39638.0
2021-07-09 10:30:00,155.42,155.78,155.16,155.17,52011.0,134.7249,135.037,134.4996,134.5082,52011.0
2021-07-09 11:00:00,155.15,155.18,154.76,154.88,27026.0,134.4909,134.5169,134.1528,134.2568,27026.0
2021-07-09 11:30:00,154.86,155.23,154.86,155.14,30235.0,134.2395,134.5602,134.2395,134.4822,30235.0
2021-07-09 12:00:00,155.15,155.73,155.15,155.48,30993.0,134.4909,134.9937,134.4909,134.777,30993.0
2021-07-09 12:30:00,155.52,155.74,155.15,155.17,30888.0,134.8116,135.0023,134.4909,134.5082,30888.0
2021-07-09 13:00:00,155.18,155.39,154.83,154.85,14456.0,134.5169,134.6989,134.2135,134.2308,14456.0
2021-07-09 13:30:00,154.82,155.11,154.71,155.04,46282.0,134.2048,134.4562,134.1095,134.3955,46282.0
2021-07-09 14:00:00,155.0,155.15,154.87,154.92,45214.0,134.3609,134.4909,134.2482,134.2915,45214.0
2021-07-09 14:30:00,154.92,155.41,154.87,155.41,23496.0,134.2915,134.7163,134.2482,134.7163,23496.0
2021-07-09 15:00:00,155.4,155.55,155.21,155.36,25641.0,134.7076,134.8376,134.5429,134.6729,25641.0
2021-07-09 15:30:00,155.37,155.78,155.13,155.76,192559.0,134.6816,135.037,134.4736,135.0197,192559.0
2021-07-12 09:30:00,156.23,156.48,155.5,155.58,49920.0,135.4271,135.6438,134.7943,134.8636,49920.0
2021-07-12 10:00:00,155.71,157.44,155.67,157.05,41622.0,134.9763,136.476,134.9417,136.1379,41622.0
2021-07-12 10:30:00,157.08,157.37,156.83,157.23,36671.0,136.1639,136.4153,135.9472,136.2939,36671.0
2021-07-12 11:00:00,157.17,157.19,156.6,156.79,27101.0,136.2419,136.2593,135.7478,135.9125,27101.0
2021-07-12 11:30:00,156.8,156.88,156.44,156.87,20804.0,135.9212,135.9905,135.6091,135.9819,20804.0
2021-07-12 12:00:00,157.0,157.68,156.92,157.62,22137.0,136.0946,136.684,136.0252,136.632,22137.0
2021-07-12 12:30:00,157.66,157.87,157.44,157.84,26862.0,136.6667,136.8487,136.476,136.8227,26862.0
2021-07-12 13:00:00,157.85,157.86,157.57,157.81,31106.0,136.8314,136.84,136.5887,136.7967,31106.0
2021-07-12 13:30:00,157.79,157.82,157.13,157.38,28430.0,136.7794,136.8054,136.2072,136.424,28430.0
2021-07-12 14:00:00,157.32,157.67,157.31,157.64,29954.0,136.3719,136.6753,136.3633,136.6493,29954.0
2021-07-12 14:30:00,157.59,157.9,157.59,157.86,31211.0,136.606,136.8747,136.606,136.84,31211.0
2021-07-12 15:00:00,157.85,158.06,157.58,157.75,49815.0,136.8314,137.0134,136.5973,136.7447,49815.0
2021-07-12 15:30:00,157.78,158.04,157.5,157.68,183815.0,136.7707,136.9961,136.528,136.684,183815.0
2021-07-13 09:30:00,157.6,158.0,156.96,157.44,19110.0,136.6147,136.9614,136.0599,136.476,19110.0
2021-07-13 10:00:00,157.52,157.82,157.24,157.57,26786.0,136.5453,136.8054,136.3026,136.5887,26786.0
2021-07-13 10:30:00,157.47,157.58,156.74,156.74,16368.0,136.502,136.5973,135.8692,135.8692,16368.0
2021-07-13 11:00:00,156.73,157.11,156.65,156.74,27900.0,135.8605,136.1899,135.7912,135.8692,27900.0
2021-07-13 11:30:00,156.61,156.9,156.56,156.83,17484.0,135.7565,136.0079,135.7131,135.9472,17484.0
2021-07-13 12:00:00,156.85,156.95,156.55,156.67,16336.0,135.9645,136.0512,135.7045,135.8085,16336.0
2021-07-13 12:30:00,156.68,156.86,156.35,156.63,29794.0,135.8172,135.9732,135.5311,135.7738,29794.0
2021-07-13 13:00:00,156.67,156.67,155.85,155.85,21697.0,135.8085,135.8085,135.0977,135.0977,21697.0
2021-07-13 13:30:00,155.84,156.32,155.81,155.94,27738.0,135.089,135.5051,135.063,135.1757,27738.0
2021-07-13 14:00:00,155.88,156.06,155.63,155.66,26847.0,135.1237,135.2797,134.907,134.933,26847.0
2021-07-13 14:30:00,155.64,155.83,155.48,155.65,19364.0,134.9156,135.0803,134.777,134.9243,19364.0
2021-07-13 15:00:00,155.65,155.65,154.98,155.2,38820.0,134.9243,134.9243,134.3435,134.5342,38820.0
2021-07-13 15:30:00,155.17,155.71,155.17,155.54,120304.0,134.5082,134.9763,134.5082,134.829,120304.0
2021-07-14 09:30:00,155.39,155.64,155.12,155.56,26681.0,134.6989,134.9156,134.4649,134.8463,26681.0
2021-07-14 10:00:00,155.57,155.99,155.21,155.99,15727.0,134.855,135.219,134.5429,135.219,15727.0
2021-07-14 10:30:00,155.99,157.05,155.99,157.05,10251.0,135.219,136.1379,135.219,136.1379,10251.0
2021-07-14 11:00:00,157.01,157.1,156.61,156.88,13166.0,136.1032,136.1812,135.7565,135.9905,13166.0
2021-07-14 11:30:00,156.81,156.93,156.61,156.86,14199.0,135.9299,136.0339,135.7565,135.9732,14199.0
2021-07-14 12:00:00,156.89,156.99,156.73,156.87,16076.0,135.9992,136.0859,135.8605,135.9819,16076.0
2021-07-14 12:30:00,156.9,156.96,156.74,156.75,15784.0,136.0079,136.0599,135.8692,135.8778,15784.0
2021-07-14 13:00:00,156.72,157.09,156.62,157.06,16756.0,135.8518,136.1726,135.7652,136.1466,16756.0
2021-07-14 13:30:00,157.08,157.35,157.08,157.32,14178.0,136.1639,136.398,136.1639,136.3719,14178.0
2021-07-14 14:00:00,157.36,157.75,157.3,157.48,21349.0,136.4066,136.7447,136.3546,136.5106,21349.0
2021-07-14 14:30:00,157.49,157.57,157.24,157.53,20980.0,136.5193,136.5887,136.3026,136.554,20980.0
2021-07-14 15:00:00,157.55,157.56,157.17,157.22,32176.0,136.5713,136.58,136.2419,136.2853,32176.0
2021-07-14 15:30:00,157.25,157.57,157.18,157.37,168875.0,136.3113,136.5887,136.2506,136.4153,168875.0
2021-07-15 09:30:00,157.89,158.5,157.58,157.94,35433.0,136.866,137.3948,136.5973,136.9094,35433.0
2021-07-15 10:00:00,158.04,158.08,157.37,157.5,14618.0,136.9961,137.0307,136.4153,136.528,14618.0
2021-07-15 10:30:00,157.53,157.74,156.36,156.36,29754.0,136.554,136.736,135.5398,135.5398,29754.0
2021-07-15 11:00:00,156.36,156.75,156.1,156.47,27783.0,135.5398,135.8778,135.3144,135.6351,27783.0
2021-07-15 11:30:00,156.41,156.47,156.2,156.22,9107.0,135.5831,135.6351,135.4011,135.4184,9107.0
2021-07-15 12:00:00,156.28,156.44,156.12,156.34,26471.0,135.4704,135.6091,135.3317,135.5224,26471.0
2021-07-15 12:30:00,156.38,156.74,156.37,156.68,10347.0,135.5571,135.8692,135.5484,135.8172,10347.0
2021-07-15 13:00:00,156.69,157.0,156.68,157.0,8550.0,135.8258,136.0946,135.8172,136.0946,8550.0
2021-07-15 13:30:00,156.96,157.24,156.89,157.03,12588.0,136.0599,136.3026,135.9992,136.1206,12588.0
2021-07-15 14:00:00,156.94,157.09,156.76,157.09,18269.0,136.0425,136.1726,135.8865,136.1726,18269.0
2021-07-15 14:30:00,156.98,157.06,156.79,156.84,11741.0,136.0772,136.1466,135.9125,135.9559,11741.0
2021-07-15 15:00:00,156.88,157.15,156.73,157.07,24519.0,135.9905,136.2246,135.8605,136.1552,24519.0
2021-07-15 15:30:00,156.98,157.34,156.94,157.18,93406.0,136.0772,136.3893,136.0425,136.2506,93406.0
2021-07-16 09:30:00,157.38,157.91,156.77,157.14,34540.0,136.424,136.8834,135.8952,136.2159,34540.0
2021-07-16 10:00:00,157.23,158.33,157.23,158.07,25249.0,136.2939,137.2475,136.2939,137.0221,25249.0
2021-07-16 10:30:00,158.01,158.64,158.0,158.12,9620.0,136.9701,137.5162,136.9614,137.0654,9620.0
2021-07-16 11:00:00,158.11,158.23,157.47,157.95,9126.0,137.0568,137.1608,136.502,136.9181,9126.0
2021-07-16 11:30:00,158.05,158.57,158.05,158.28,9971.0,137.0047,137.4555,137.0047,137.2041,9971.0
2021-07-16 12:00:00,158.27,158.73,158.17,158.69,20043.0,137.1954,137.5942,137.1088,137.5595,20043.0
2021-07-16 12:30:00,158.58,158.76,158.35,158.47,16500.0,137.4642,137.6202,137.2648,137.3688,16500.0
2021-07-16 13:00:00,158.5,158.64,158.41,158.44,17368.0,137.3948,137.5162,137.3168,137.3428,17368.0
2021-07-16 13:30:00,158.45,158.54,157.88,157.91,19514.0,137.3515,137.4295,136.8574,136.8834,19514.0
2021-07-16 14:00:00,157.93,158.14,157.78,157.88,11225.0,136.9007,137.0828,136.7707,136.8574,11225.0
2021-07-16 14:30:00,157.91,158.55,157.63,158.32,70010.0,136.8834,137.4382,136.6407,137.2388,70010.0
2021-07-16 15:00:00,158.29,158.34,157.73,157.8,27949.0,137.2128,137.2561,136.7274,136.788,27949.0
2021-07-16 15:30:00,157.76,158.03,157.08,157.34,71936.0,136.7534,136.9874,136.1639,136.3893,71936.0
2021-07-19 09:30:00,157.52,158.58,157.17,158.02,60975.0,136.5453,137.4642,136.2419,136.9787,60975.0
2021-07-19 10:00:00,158.03,158.22,157.5,157.9,39295.0,136.9874,137.1521,136.528,136.8747,39295.0
2021-07-19 10:30:00,157.96,157.96,157.0,157.65,26656.0,136.9267,136.9267,136.0946,136.658,26656.0
2021-07-19 11:00:00,157.7,157.98,157.12,157.13,61590.0,136.7013,136.9441,136.1986,136.2072,61590.0
2021-07-19 11:30:00,157.19,157.19,156.38,156.42,32822.0,136.2593,136.2593,135.5571,135.5918,32822.0
2021-07-19 12:00:00,156.39,156.39,155.92,156.09,39773.0,135.5658,135.5658,135.1584,135.3057,39773.0
2021-07-19 12:30:00,156.13,156.22,155.92,156.2,43550.0,135.3404,135.4184,135.1584,135.4011,43550.0
2021-07-19 13:00:00,156.1,156.39,155.78,155.93,36636.0,135.3144,135.5658,135.037,135.167,36636.0
2021-07-19 13:30:00,156.0,156.06,155.18,155.62,102817.0,135.2277,135.2797,134.5169,134.8983,102817.0
2021-07-19 14:00:00,155.59,156.07,155.49,155.85,22127.0,134.8723,135.2884,134.7856,135.0977,22127.0
2021-07-19 14:30:00,155.87,155.9,155.1,155.28,46492.0,135.115,135.141,134.4476,134.6036,46492.0
2021-07-19 15:00:00,155.31,156.07,155.27,155.57,63866.0,134.6296,135.2884,134.5949,134.855,63866.0
2021-07-19 15:30:00,155.55,156.38,155.37,156.3,158130.0,134.8376,135.5571,134.6816,135.4878,158130.0
2021-07-20 09:30:00,156.62,157.7,156.62,157.42,34927.0,135.7652,136.7013,135.7652,136.4586,34927.0
2021-07-20 10:00:00,157.43,157.8,156.5,156.5,33572.0,136.4673,136.788,135.6611,135.6611,33572.0
2021-07-20 10:30:00,156.66,157.1,156.66,156.86,51199.0,135.7998,136.1812,135.7998,135.9732,51199.0
2021-07-20 11:00:00,156.79,157.68,156.74,157.0,24269.0,135.9125,136.684,135.8692,136.0946,24269.0
2021-07-20 11:30:00,156.88,156.88,156.25,156.72,18228.0,135.9905,135.9905,135.4444,135.8518,18228.0
2021-07-20 12:00:00,156.78,157.0,156.69,156.85,22943.0,135.9039,136.0946,135.8258,135.9645,22943.0
2021-07-20 12:30:00,156.92,157.31,156.9,157.2,16287.0,136.0252,136.3633,136.0079,136.2679,16287.0
2021-07-20 13:00:00,157.21,157.26,156.75,156.99,21177.0,136.2766,136.3199,135.8778,136.0859,21177.0
2021-07-20 13:30:00,156.96,157.31,156.96,157.26,13003.0,136.0599,136.3633,136.0599,136.3199,13003.0
2021-07-20 14:00:00,157.24,157.3,156.9,157.03,14459.0,136.3026,136.3546,136.0079,136.1206,14459.0
2021-07-20 14:30:00,157.08,157.22,156.94,157.11,21941.0,136.1639,136.2853,136.0425,136.1899,21941.0
2021-07-20 15:00:00,157.14,157.63,156.96,157.03,42499.0,136.2159,136.6407,136.0599,136.1206,42499.0
2021-07-20 15:30:00,157.02,157.39,156.95,157.0,128471.0,136.1119,136.4326,136.0512,136.0946,128471.0
2021-07-21 09:30:00,156.6,156.62,154.49,155.19,55568.0,135.7478,135.7652,133.9188,134.5256,55568.0
2021-07-21 10:00:00,155.27,155.5,154.41,154.86,18466.0,134.5949,134.7943,133.8494,134.2395,18466.0
2021-07-21 10:30:00,154.97,156.04,154.92,156.04,15576.0,134.3349,135.2624,134.2915,135.2624,15576.0
2021-07-21 11:00:00,156.06,156.07,155.04,155.35,20115.0,135.2797,135.2884,134.3955,134.6643,20115.0
2021-07-21 11:30:00,155.3,155.48,155.03,155.31,18769.0,134.6209,134.777,134.3869,134.6296,18769.0
2021-07-21 12:00:00,155.32,155.46,155.13,155.28,14028.0,134.6383,134.7596,134.4736,134.6036,14028.0
2021-07-21 12:30:00,155.23,155.48,155.23,155.32,13060.0,134.5602,134.777,134.5602,134.6383,13060.0
2021-07-21 13:00:00,155.27,155.45,155.08,155.4,15743.0,134.5949,134.7509,134.4302,134.7076,15743.0
2021-07-21 13:30:00,155.43,155.48,155.14,155.18,20659.0,134.7336,134.777,134.4822,134.5169,20659.0
2021-07-21 14:00:00,155.25,155.55,155.1,155.46,21349.0,134.5776,134.8376,134.4476,134.7596,21349.0
2021-07-21 14:30:00,155.46,155.83,155.43,155.68,27624.0,134.7596,135.0803,134.7336,134.9503,27624.0
2021-07-21 15:00:00,155.68,155.7,155.36,155.4,34303.0,134.9503,134.9677,134.6729,134.7076,34303.0
2021-07-21 15:30:00,155.35,155.47,154.52,154.73,172558.0,134.6643,134.7683,133.9448,134.1268,172558.0
2021-07-22 09:30:00,154.23,154.52,153.38,153.88,27877.0,133.6934,133.9448,132.9566,133.39,27877.0
2021-07-22 10:00:00,153.89,154.4,153.33,153.5,31109.0,133.3987,133.8408,132.9132,133.0606,31109.0
2021-07-22 10:30:00,153.55,154.6,153.55,154.59,20861.0,133.1039,134.0141,133.1039,134.0055,20861.0
2021-07-22 11:00:00,154.57,154.88,154.44,154.62,19091.0,133.9881,134.2568,133.8754,134.0315,19091.0
2021-07-22 11:30:00,154.59,154.63,153.89,154.25,32952.0,134.0055,134.0401,133.3987,133.7107,32952.0
2021-07-22 12:00:00,154.27,154.39,153.95,153.96,16817.0,133.7281,133.8321,133.4507,133.4594,16817.0
2021-07-22 12:30:00,153.96,154.53,153.9,154.5,17081.0,133.4594,133.9535,133.4073,133.9274,17081.0
2021-07-22 13:00:00,154.52,154.65,154.28,154.42,14742.0,133.9448,134.0575,133.7367,133.8581,14742.0
2021-07-22 13:30:00,154.33,154.56,154.32,154.56,17641.0,133.7801,133.9795,133.7714,133.9795,17641.0
2021-07-22 14:00:00,154.46,154.48,154.12,154.14,11735.0,133.8928,133.9101,133.598,133.6154,11735.0
2021-07-22 14:30:00,154.09,154.28,154.05,154.08,8148.0,133.572,133.7367,133.5374,133.5634,8148.0
2021-07-22 15:00:00,154.05,154.05,153.8,153.95,25033.0,133.5374,133.5374,133.3207,133.4507,25033.0
2021-07-22 15:30:00,153.92,154.12,153.78,153.99,67556.0,133.4247,133.598,133.3033,133.4854,67556.0
2021-07-23 09:30:00,153.82,154.11,152.73,153.63,30488.0,133.338,133.5894,132.3931,133.1733,30488.0
2021-07-23 10:00:00,153.37,153.97,153.22,153.22,38448.0,132.9479,133.468,132.8179,132.8179,38448.0
2021-07-23 10:30:00,153.3,153.67,152.98,153.38,30031.0,132.8872,133.208,132.6098,132.9566,30031.0
2021-07-23 11:00:00,153.36,154.69,153.36,154.45,49621.0,132.9392,134.0921,132.9392,133.8841,49621.0
2021-07-23 11:30:00,154.5,154.5,153.9,154.12,14493.0,133.9274,133.9274,133.4073,133.598,14493.0
2021-07-23 12:00:00,154.24,154.54,154.13,154.35,25544.0,133.7021,133.9621,133.6067,133.7974,25544.0
2021-07-23 12:30:00,154.34,155.03,154.33,154.94,23190.0,133.7888,134.3869,133.7801,134.3089,23190.0
2021-07-23 13:00:00,154.91,155.09,154.81,154.84,11911.0,134.2829,134.4389,134.1962,134.2222,11911.0
2021-07-23 13:30:00,154.78,154.87,154.56,154.56,9394.0,134.1702,134.2482,133.9795,133.9795,9394.0
2021-07-23 14:00:00,154.63,154.85,154.62,154.7,16279.0,134.0401,134.2308,134.0315,134.1008,16279.0
2021-07-23 14:30:00,154.72,154.94,154.67,154.86,15655.0,134.1182,134.3089,134.0748,134.2395,15655.0
2021-07-23 15:00:00,154.86,154.98,154.68,154.83,20710.0,134.2395,134.3435,134.0835,134.2135,20710.0
2021-07-23 15:30:00,154.83,155.09,154.68,154.77,82814.0,134.2135,134.4389,134.0835,134.1615,82814.0
2021-07-26 09:30:00,154.27,154.45,153.02,153.39,42465.0,133.7281,133.8841,132.6445,132.9652,42465.0
2021-07-26 10:00:00,153.4,153.51,152.85,153.19,21265.0,132.9739,133.0693,132.4972,132.7919,21265.0
2021-07-26 10:30:00,153.15,153.75,153.15,153.45,29478.0,132.7572,133.2773,132.7572,133.0173,29478.0
2021-07-26 11:00:00,153.43,153.68,153.05,153.62,47513.0,132.9999,133.2166,132.6705,133.1646,47513.0
2021-07-26 11:30:00,153.64,154.06,153.6,154.04,15205.0,133.182,133.546,133.1473,133.5287,15205.0
2021-07-26 12:00:00,154.05,154.18,153.46,153.6,25053.0,133.5374,133.6501,133.0259,133.1473,25053.0
2021-07-26 12:30:00,153.56,153.98,153.56,153.93,30791.0,133.1126,133.4767,133.1126,133.4333,30791.0
2021-07-26 13:00:00,153.92,154.38,153.82,153.93,21213.0,133.4247,133.8234,133.338,133.4333,21213.0
2021-07-26 13:30:00,153.93,154.1,153.77,153.8,20615.0,133.4333,133.5807,133.2947,133.3207,20615.0
2021-07-26 14:00:00,153.8,153.98,153.59,153.69,19807.0,133.3207,133.4767,133.1386,133.2253,19807.0
2021-07-26 14:30:00,153.66,153.79,153.5,153.67,18388.0,133.1993,133.312,133.0606,133.208,18388.0
2021-07-26 15:00:00,153.73,153.74,153.44,153.58,25986.0,133.26,133.2686,133.0086,133.1299,25986.0
2021-07-26 15:30:00,153.59,153.9,153.48,153.77,112268.0,133.1386,133.4073,133.0433,133.2947,112268.0
2021-07-27 09:30:00,153.78,154.05,153.07,153.68,34843.0,133.3033,133.5374,132.6879,133.2166,34843.0
2021-07-27 10:00:00,153.68,154.33,153.55,153.87,34956.0,133.2166,133.7801,133.1039,133.3813,34956.0
2021-07-27 10:30:00,153.83,154.63,153.78,154.3,26177.0,133.3467,134.0401,133.3033,133.7541,26177.0
2021-07-27 11:00:00,154.19,154.86,154.19,154.78,15940.0,133.6587,134.2395,133.6587,134.1702,15940.0
2021-07-27 11:30:00,154.77,155.41,154.63,155.26,25612.0,134.1615,134.7163,134.0401,134.5862,25612.0
2021-07-27 12:00:00,155.18,155.39,154.93,155.29,31051.0,134.5169,134.6989,134.3002,134.6123,31051.0
2021-07-27 12:30:00,155.33,155.75,155.33,155.48,34504.0,134.6469,135.011,134.6469,134.777,34504.0
2021-07-27 13:00:00,155.47,155.47,155.17,155.37,31220.0,134.7683,134.7683,134.5082,134.6816,31220.0
2021-07-27 13:30:00,155.38,155.54,154.95,155.02,23940.0,134.6903,134.829,134.3175,134.3782,23940.0
2021-07-27 14:00:00,155.03,155.4,154.87,155.29,25500.0,134.3869,134.7076,134.2482,134.6123,25500.0
2021-07-27 14:30:00,155.27,155.27,154.7,154.79,27024.0,134.5949,134.5949,134.1008,134.1788,27024.0
2021-07-27 15:00:00,154.79,154.83,152.85,154.59,46063.0,134.1788,134.2135,132.4972,134.0055,46063.0
2021-07-27 15:30:00,154.59,155.4,154.54,155.38,90472.0,134.0055,134.7076,133.9621,134.6903,90472.0
2021-07-28 09:30:00,155.31,155.33,154.21,154.81,20331.0,134.6296,134.6469,133.6761,134.1962,20331.0
2021-07-28 10:00:00,154.78,155.06,154.04,154.82,11869.0,134.1702,134.4129,133.5287,134.2048,11869.0
2021-07-28 10:30:00,154.8,155.07,154.06,154.19,15383.0,134.1875,134.4215,133.546,133.6587,15383.0
2021-07-28 11:00:00,154.23,154.46,153.84,154.04,26572.0,133.6934,133.8928,133.3553,133.5287,26572.0
2021-07-28 11:30:00,154.09,154.36,154.0,154.22,16413.0,133.572,133.8061,133.494,133.6847,16413.0
2021-07-28 12:00:00,154.24,154.32,154.04,154.05,25455.0,133.7021,133.7714,133.5287,133.5374,25455.0
2021-07-28 12:30:00,154.11,154.11,153.52,153.67,23352.0,133.5894,133.5894,133.0779,133.208,23352.0
2021-07-28 13:00:00,153.62,153.76,153.38,153.45,14333.0,133.1646,133.286,132.9566,133.0173,14333.0
2021-07-28 13:30:00,153.41,154.14,153.37,154.06,30919.0,132.9826,133.6154,132.9479,133.546,30919.0
2021-07-28 14:00:00,154.03,154.49,153.78,154.28,22270.0,133.52,133.9188,133.3033,133.7367,22270.0
2021-07-28 14:30:00,154.29,154.44,154.09,154.32,22866.0,133.7454,133.8754,133.572,133.7714,22866.0
2021-07-28 15:00:00,154.28,154.59,154.14,154.32,37571.0,133.7367,134.0055,133.6154,133.7714,37571.0
2021-07-28 15:30:00,154.36,154.54,154.1,154.16,146513.0,133.8061,133.9621,133.5807,133.6327,146513.0
2021-07-29 09:30:00,154.68,154.68,153.86,154.44,32719.0,134.0835,134.0835,133.3727,133.8754,32719.0
2021-07-29 10:00:00,154.48,154.89,153.81,154.1,26643.0,133.9101,134.2655,133.3293,133.5807,26643.0
2021-07-29 10:30:00,154.1,154.14,153.04,153.1,30830.0,133.5807,133.6154,132.6619,132.7139,30830.0
2021-07-29 11:00:00,153.06,153.21,151.24,151.46,52135.0,132.6792,132.8092,131.1015,131.2922,52135.0
2021-07-29 11:30:00,151.45,151.49,149.8,150.58,80094.0,131.2836,131.3182,129.8533,130.5294,80094.0
2021-07-29 12:00:00,150.45,150.77,150.02,150.53,72375.0,130.4167,130.6941,130.044,130.4861,72375.0
2021-07-29 12:30:00,150.64,150.98,150.5,150.66,36294.0,130.5814,130.8762,130.4601,130.5988,36294.0
2021-07-29 13:00:00,150.76,151.53,150.69,151.4,55238.0,130.6854,131.3529,130.6248,131.2402,55238.0
2021-07-29 13:30:00,151.45,152.02,151.31,151.49,59361.0,131.2836,131.7777,131.1622,131.3182,59361.0
2021-07-29 14:00:00,151.52,151.69,151.01,151.44,39839.0,131.3443,131.4916,130.9022,131.2749,39839.0
2021-07-29 14:30:00,151.52,152.0,151.38,151.63,129238.0,131.3443,131.7603,131.2229,131.4396,129238.0
2021-07-29 15:00:00,151.57,151.73,150.25,150.36,175760.0,131.3876,131.5263,130.2434,130.3387,175760.0
2021-07-29 15:30:00,150.38,151.13,150.28,150.28,220047.0,130.356,131.0062,130.2694,130.2694,220047.0
2021-07-30 09:30:00,154.49,157.69,153.8,155.6,315690.0,133.9188,136.6927,133.3207,134.881,315690.0
2021-07-30 10:00:00,155.8,156.21,154.4,156.04,138456.0,135.0543,135.4098,133.8408,135.2624,138456.0
2021-07-30 10:30:00,155.93,156.27,154.42,154.8,106366.0,135.167,135.4618,133.8581,134.1875,106366.0
2021-07-30 11:00:00,154.93,155.27,154.28,154.71,44835.0,134.3002,134.5949,133.7367,134.1095,44835.0
2021-07-30 11:30:00,154.63,155.03,153.63,153.75,38420.0,134.0401,134.3869,133.1733,133.2773,38420.0
2021-07-30 12:00:00,153.67,154.1,153.51,153.71,27231.0,133.208,133.5807,133.0693,133.2426,27231.0
2021-07-30 12:30:00,153.73,154.2,153.38,154.1,35926.0,133.26,133.6674,132.9566,133.5807,35926.0
2021-07-30 13:00:00,154.19,154.39,153.93,154.19,25375.0,133.6587,133.8321,133.4333,133.6587,25375.0
2021-07-30 13:30:00,154.12,154.29,153.87,154.06,23299.0,133.598,133.7454,133.3813,133.546,23299.0
2021-07-30 14:00:00,154.03,154.96,153.83,154.92,65019.0,133.52,134.3262,133.3467,134.2915,65019.0
2021-07-30 14:30:00,154.85,154.85,153.82,154.19,56890.0,134.2308,134.2308,133.338,133.6587,56890.0
2021-07-30 15:00:00,154.15,154.31,153.84,154.25,39374.0,133.6241,133.7627,133.3553,133.7107,39374.0
2021-07-30 15:30:00,154.25,154.63,153.94,154.16,273447.0,133.7107,134.0401,133.442,133.6327,273447.0
2021-08-02 09:30:00,154.35,155.15,153.0,154.85,64774.0,133.7974,134.4909,132.6272,134.2308,64774.0
2021-08-02 10:00:00,154.67,156.1,154.55,156.1,40868.0,134.0748,135.3144,133.9708,135.3144,40868.0
2021-08-02 10:30:00,155.98,156.41,155.44,156.16,28428.0,135.2104,135.5831,134.7423,135.3664,28428.0
2021-08-02 11:00:00,156.07,156.61,155.75,155.83,41957.0,135.2884,135.7565,135.011,135.0803,41957.0
2021-08-02 11:30:00,155.8,155.94,154.81,155.46,36004.0,135.0543,135.1757,134.1962,134.7596,36004.0
2021-08-02 12:00:00,155.42,155.62,154.43,154.48,26865.0,134.7249,134.8983,133.8668,133.9101,26865.0
2021-08-02 12:30:00,154.44,154.76,154.05,154.49,25119.0,133.8754,134.1528,133.5374,133.9188,25119.0
2021-08-02 13:00:00,154.56,154.85,154.32,154.48,15662.0,133.9795,134.2308,133.7714,133.9101,15662.0
2021-08-02 13:30:00,154.55,154.77,154.3,154.43,17713.0,133.9708,134.1615,133.7541,133.8668,17713.0
2021-08-02 14:00:00,154.33,154.61,154.26,154.47,18939.0,133.7801,134.0228,133.7194,133.9014,18939.0
2021-08-02 14:30:00,154.45,154.74,154.42,154.72,15671.0,133.8841,134.1355,133.8581,134.1182,15671.0
2021-08-02 15:00:00,154.7,154.98,154.38,154.98,40258.0,134.1008,134.3435,133.8234,134.3435,40258.0
2021-08-02 15:30:00,155.01,155.13,154.57,154.65,126180.0,134.3695,134.4736,133.9881,134.0575,126180.0
2021-08-03 09:30:00,154.77,156.16,153.97,156.04,41701.0,134.1615,135.3664,133.468,135.2624,41701.0
2021-08-03 10:00:00,155.79,155.79,154.69,155.02,20769.0,135.0457,135.0457,134.0921,134.3782,20769.0
2021-08-03 10:30:00,155.01,156.2,155.01,156.1,36614.0,134.3695,135.4011,134.3695,135.3144,36614.0
2021-08-03 11:00:00,156.11,156.29,155.25,155.51,33141.0,135.3231,135.4791,134.5776,134.803,33141.0
2021-08-03 11:30:00,155.51,156.55,155.51,156.35,37304.0,134.803,135.7045,134.803,135.5311,37304.0
2021-08-03 12:00:00,156.31,156.53,155.97,156.0,92123.0,135.4964,135.6871,135.2017,135.2277,92123.0
2021-08-03 12:30:00,156.04,156.07,155.32,155.58,31063.0,135.2624,135.2884,134.6383,134.8636,31063.0
2021-08-03 13:00:00,155.58,155.77,155.36,155.44,25859.0,134.8636,135.0283,134.6729,134.7423,25859.0
2021-08-03 13:30:00,155.48,155.56,155.22,155.24,30648.0,134.777,134.8463,134.5516,134.5689,30648.0
2021-08-03 14:00:00,155.23,155.37,154.71,154.96,23955.0,134.5602,134.6816,134.1095,134.3262,23955.0
2021-08-03 14:30:00,154.96,155.14,154.86,155.05,33877.0,134.3262,134.4822,134.2395,134.4042,33877.0
2021-08-03 15:00:00,155.04,155.11,154.85,154.9,43299.0,134.3955,134.4562,134.2308,134.2742,43299.0
2021-08-03 15:30:00,154.85,155.42,154.76,155.15,176687.0,134.2308,134.7249,134.1528,134.4909,176687.0
2021-08-04 09:30:00,155.49,157.12,155.12,156.76,41586.0,134.7856,136.1986,134.4649,135.8865,41586.0
2021-08-04 10:00:00,156.68,156.68,155.2,155.28,43899.0,135.8172,135.8172,134.5342,134.6036,43899.0
2021-08-04 10:30:00,155.34,155.54,154.7,155.0,31904.0,134.6556,134.829,134.1008,134.3609,31904.0
2021-08-04 11:00:00,155.01,155.29,154.6,154.75,32211.0,134.3695,134.6123,134.0141,134.1442,32211.0
2021-08-04 11:30:00,154.75,154.87,154.35,154.79,33091.0,134.1442,134.2482,133.7974,134.1788,33091.0
2021-08-04 12:00:00,154.82,154.98,154.62,154.63,22302.0,134.2048,134.3435,134.0315,134.0401,22302.0
2021-08-04 12:30:00,154.68,155.01,154.67,154.89,17371.0,134.0835,134.3695,134.0748,134.2655,17371.0
2021-08-04 13:00:00,154.85,155.08,154.71,155.04,18467.0,134.2308,134.4302,134.1095,134.3955,18467.0
2021-08-04 13:30:00,155.06,155.53,154.89,155.17,13659.0,134.4129,134.8203,134.2655,134.5082,13659.0
2021-08-04 14:00:00,155.21,155.4,154.93,155.16,19675.0,134.5429,134.7076,134.3002,134.4996,19675.0
2021-08-04 14:30:00,155.19,155.39,154.97,155.12,20438.0,134.5256,134.6989,134.3349,134.4649,20438.0
2021-08-04 15:00:00,155.16,155.67,155.1,155.66,23589.0,134.4996,134.9417,134.4476,134.933,23589.0
2021-08-04 15:30:00,155.64,156.25,155.58,155.97,119583.0,134.9156,135.4444,134.8636,135.2017,119583.0
2021-08-05 09:30:00,156.4,156.58,155.42,156.29,38929.0,135.5745,135.7305,134.7249,135.4791,38929.0
2021-08-05 10:00:00,156.22,156.62,155.83,156.21,36103.0,135.4184,135.7652,135.0803,135.4098,36103.0
2021-08-05 10:30:00,156.33,156.48,155.45,155.45,26078.0,135.5138,135.6438,134.7509,134.7509,26078.0
2021-08-05 11:00:00,155.4,155.42,154.4,154.54,37308.0,134.7076,134.7249,133.8408,133.9621,37308.0
2021-08-05 11:30:00,154.62,155.1,154.44,154.87,60542.0,134.0315,134.4476,133.8754,134.2482,60542.0
2021-08-05 12:00:00,154.86,155.2,154.74,154.85,51386.0,134.2395,134.5342,134.1355,134.2308,51386.0
2021-08-05 12:30:00,154.84,155.05,154.8,154.96,30372.0,134.2222,134.4042,134.1875,134.3262,30372.0
2021-08-05 13:00:00,154.95,154.95,154.09,154.56,34281.0,134.3175,134.3175,133.572,133.9795,34281.0
2021-08-05 13:30:00,154.57,155.18,154.57,155.16,21570.0,133.9881,134.5169,133.9881,134.4996,21570.0
2021-08-05 14:00:00,155.14,155.28,154.94,155.23,19082.0,134.4822,134.6036,134.3089,134.5602,19082.0
2021-08-05 14:30:00,155.25,155.4,155.17,155.28,23606.0,134.5776,134.7076,134.5082,134.6036,23606.0
2021-08-05 15:00:00,155.25,155.31,154.73,155.14,30511.0,134.5776,134.6296,134.1268,134.4822,30511.0
2021-08-05 15:30:00,155.18,156.11,155.15,155.92,126169.0,134.5169,135.3231,134.4909,135.1584,126169.0
2021-08-06 09:30:00,156.0,157.29,155.52,157.13,29331.0,135.2277,136.3459,134.8116,136.2072,29331.0
2021-08-06 10:00:00,157.27,157.41,156.66,157.26,29160.0,136.3286,136.45,135.7998,136.3199,29160.0
2021-08-06 10:30:00,157.06,157.64,157.04,157.41,22987.0,136.1466,136.6493,136.1292,136.45,22987.0
2021-08-06 11:00:00,157.46,157.46,157.02,157.11,19305.0,136.4933,136.4933,136.1119,136.1899,19305.0
2021-08-06 11:30:00,157.09,157.86,157.09,157.56,29389.0,136.1726,136.84,136.1726,136.58,29389.0
2021-08-06 12:00:00,157.57,157.83,157.46,157.57,15785.0,136.5887,136.814,136.4933,136.5887,15785.0
2021-08-06 12:30:00,157.52,157.67,157.42,157.42,13455.0,136.5453,136.6753,136.4586,136.4586,13455.0
2021-08-06 13:00:00,157.45,157.88,157.4,157.88,18264.0,136.4846,136.8574,136.4413,136.8574,18264.0
2021-08-06 13:30:00,157.87,157.95,157.73,157.77,26379.0,136.8487,136.9181,136.7274,136.762,26379.0
2021-08-06 14:00:00,157.77,157.85,157.11,157.21,33288.0,136.762,136.8314,136.1899,136.2766,33288.0
2021-08-06 14:30:00,157.21,157.53,157.12,157.46,33008.0,136.2766,136.554,136.1986,136.4933,33008.0
2021-08-06 15:00:00,157.42,157.51,157.25,157.37,41676.0,136.4586,136.5366,136.3113,136.4153,41676.0
2021-08-06 15:30:00,157.37,157.43,156.84,157.16,110911.0,136.4153,136.4673,135.9559,136.2333,110911.0
2021-08-09 09:30:00,156.72,157.04,156.4,156.72,24969.0,135.8518,136.1292,135.5745,135.8518,24969.0
2021-08-09 10:00:00,156.65,157.19,156.22,156.49,27548.0,135.7912,136.2593,135.4184,135.6525,27548.0
2021-08-09 10:30:00,156.55,157.57,156.55,156.8,29391.0,135.7045,136.5887,135.7045,135.9212,29391.0
2021-08-09 11:00:00,156.79,157.05,156.62,156.84,22811.0,135.9125,136.1379,135.7652,135.9559,22811.0
2021-08-09 11:30:00,156.85,157.47,156.85,157.34,38442.0,135.9645,136.502,135.9645,136.3893,38442.0
2021-08-09 12:00:00,157.34,157.4,157.08,157.24,91983.0,136.3893,136.4413,136.1639,136.3026,91983.0
2021-08-09 12:30:00,157.22,157.35,157.15,157.21,33751.0,136.2853,136.398,136.2246,136.2766,33751.0
2021-08-09 13:00:00,157.21,157.29,157.09,157.22,22103.0,136.2766,136.3459,136.1726,136.2853,22103.0
2021-08-09 13:30:00,157.18,157.3,156.96,157.26,31888.0,136.2506,136.3546,136.0599,136.3199,31888.0
2021-08-09 14:00:00,157.27,157.69,157.16,157.68,19350.0,136.3286,136.6927,136.2333,136.684,19350.0
2021-08-09 14:30:00,157.68,158.04,157.34,157.37,227367.0,136.684,136.9961,136.3893,136.4153,227367.0
2021-08-09 15:00:00,157.4,157.49,156.84,157.18,47168.0,136.4413,136.5193,135.9559,136.2506,47168.0
2021-08-09 15:30:00,157.22,158.05,157.11,157.67,355080.0,136.2853,137.0047,136.1899,136.6753,355080.0
2021-08-10 09:30:00,157.55,157.7,156.8,157.21,27641.0,136.5713,136.7013,135.9212,136.2766,27641.0
2021-08-10 10:00:00,157.32,157.75,156.22,156.56,32467.0,136.3719,136.7447,135.4184,135.7131,32467.0
2021-08-10 10:30:00,156.53,156.87,156.09,156.36,26996.0,135.6871,135.9819,135.3057,135.5398,26996.0
2021-08-10 11:00:00,156.26,156.79,156.13,156.44,33890.0,135.4531,135.9125,135.3404,135.6091,33890.0
2021-08-10 11:30:00,156.46,156.89,156.41,156.77,19874.0,135.6265,135.9992,135.5831,135.8952,19874.0
2021-08-10 12:00:00,156.77,156.86,156.45,156.55,17059.0,135.8952,135.9732,135.6178,135.7045,17059.0
2021-08-10 12:30:00,156.5,156.68,156.4,156.61,20563.0,135.6611,135.8172,135.5745,135.7565,20563.0
2021-08-10 13:00:00,156.63,156.63,155.75,155.83,26353.0,135.7738,135.7738,135.011,135.0803,26353.0
2021-08-10 13:30:00,155.84,156.21,155.82,155.82,24606.0,135.089,135.4098,135.0717,135.0717,24606.0
2021-08-10 14:00:00,155.89,155.96,155.64,155.7,33705.0,135.1324,135.193,134.9156,134.9677,33705.0
2021-08-10 14:30:00,155.72,155.77,155.3,155.34,30220.0,134.985,135.0283,134.6209,134.6556,30220.0
2021-08-10 15:00:00,155.36,155.46,154.85,154.91,26484.0,134.6729,134.7596,134.2308,134.2829,26484.0
2021-08-10 15:30:00,154.88,154.97,154.24,154.38,137759.0,134.2568,134.3349,133.7021,133.8234,137759.0
2021-08-11 09:30:00,154.65,155.53,154.33,155.29,31848.0,134.0575,134.8203,133.7801,134.6123,31848.0
2021-08-11 10:00:00,155.39,156.4,155.17,156.37,22513.0,134.6989,135.5745,134.5082,135.5484,22513.0
2021-08-11 10:30:00,156.44,156.96,156.09,156.88,27542.0,135.6091,136.0599,135.3057,135.9905,27542.0
2021-08-11 11:00:00,156.83,156.93,156.05,156.06,24433.0,135.9472,136.0339,135.2711,135.2797,24433.0
2021-08-11 11:30:00,156.08,156.74,155.98,156.48,25262.0,135.2971,135.8692,135.2104,135.6438,25262.0
2021-08-11 12:00:00,156.5,156.77,156.33,156.49,17184.0,135.6611,135.8952,135.5138,135.6525,17184.0
2021-08-11 12:30:00,156.46,156.46,156.06,156.14,24001.0,135.6265,135.6265,135.2797,135.3491,24001.0
2021-08-11 13:00:00,156.13,156.45,156.01,156.36,19124.0,135.3404,135.6178,135.2364,135.5398,19124.0
2021-08-11 13:30:00,156.36,156.54,156.21,156.4,17949.0,135.5398,135.6958,135.4098,135.5745,17949.0
2021-08-11 14:00:00,156.41,156.61,156.35,156.56,19146.0,135.5831,135.7565,135.5311,135.7131,19146.0
2021-08-11 14:30:00,156.56,156.67,156.34,156.34,16805.0,135.7131,135.8085,135.5224,135.5224,16805.0
2021-08-11 15:00:00,156.43,156.67,156.38,156.61,38631.0,135.6005,135.8085,135.5571,135.7565,38631.0
2021-08-11 15:30:00,156.68,156.68,156.31,156.46,95113.0,135.8172,135.8172,135.4964,135.6265,95113.0
2021-08-12 09:30:00,156.55,156.79,155.17,156.49,56426.0,135.7045,135.9125,134.5082,135.6525,56426.0
2021-08-12 10:00:00,156.33,157.33,156.24,157.06,23141.0,135.5138,136.3806,135.4358,136.1466,23141.0
2021-08-12 10:30:00,157.15,157.56,157.08,157.56,32408.0,136.2246,136.58,136.1639,136.58,32408.0
2021-08-12 11:00:00,157.63,158.05,157.53,157.83,24030.0,136.6407,137.0047,136.554,136.814,24030.0
2021-08-12 11:30:00,157.75,157.81,156.68,156.68,23867.0,136.7447,136.7967,135.8172,135.8172,23867.0
2021-08-12 12:00:00,156.69,157.26,156.58,157.17,32340.0,135.8258,136.3199,135.7305,136.2419,32340.0
2021-08-12 12:30:00,157.2,157.56,157.19,157.36,139918.0,136.2679,136.58,136.2593,136.4066,139918.0
2021-08-12 13:00:00,157.35,157.64,157.2,157.58,53002.0,136.398,136.6493,136.2679,136.5973,53002.0
2021-08-12 13:30:00,157.53,157.63,156.93,157.1,24341.0,136.554,136.6407,136.0339,136.1812,24341.0
2021-08-12 14:00:00,157.09,157.26,156.94,157.25,20812.0,136.1726,136.3199,136.0425,136.3113,20812.0
2021-08-12 14:30:00,157.19,157.53,157.19,157.33,20712.0,136.2593,136.554,136.2593,136.3806,20712.0
2021-08-12 15:00:00,157.33,157.59,157.04,157.51,35208.0,136.3806,136.606,136.1292,136.5366,35208.0
2021-08-12 15:30:00,157.42,157.56,157.24,157.56,85360.0,136.4586,136.58,136.3026,136.58,85360.0
2021-08-13 09:30:00,158.16,158.43,157.64,158.34,14507.0,137.1001,137.3341,136.6493,137.2561,14507.0
2021-08-13 10:00:00,158.27,158.42,157.76,158.19,22771.0,137.1954,137.3255,136.7534,137.1261,22771.0
2021-08-13 10:30:00,158.16,158.65,158.13,158.48,15885.0,137.1001,137.5249,137.0741,137.3775,15885.0
2021-08-13 11:00:00,158.49,158.49,158.07,158.2,15856.0,137.3862,137.3862,137.0221,137.1348,15856.0
2021-08-13 11:30:00,158.31,158.81,158.26,158.81,10203.0,137.2301,137.6635,137.1868,137.6635,10203.0
2021-08-13 12:00:00,158.76,158.78,158.3,158.31,10551.0,137.6202,137.6375,137.2215,137.2301,10551.0
2021-08-13 12:30:00,158.24,158.55,158.2,158.46,12297.0,137.1694,137.4382,137.1348,137.3601,12297.0
2021-08-13 13:00:00,158.38,158.58,158.31,158.55,25103.0,137.2908,137.4642,137.2301,137.4382,25103.0
2021-08-13 13:30:00,158.61,158.7,158.26,158.33,13290.0,137.4902,137.5682,137.1868,137.2475,13290.0
2021-08-13 14:00:00,158.27,158.77,158.27,158.73,12030.0,137.1954,137.6289,137.1954,137.5942,12030.0
2021-08-13 14:30:00,158.74,158.96,158.74,158.9,13658.0,137.6029,137.7936,137.6029,137.7416,13658.0
2021-08-13 15:00:00,158.91,159.03,158.58,158.81,17209.0,137.7502,137.8543,137.4642,137.6635,17209.0
2021-08-13 15:30:00,158.85,159.18,158.72,159.17,74638.0,137.6982,137.9843,137.5855,137.9756,74638.0
2021-08-16 09:30:00,158.88,160.93,158.19,160.81,106450.0,137.7242,139.5013,137.1261,139.3972,106450.0
2021-08-16 10:00:00,160.91,161.29,159.9,161.12,38203.0,139.4839,139.8133,138.6084,139.666,38203.0
2021-08-16 10:30:00,161.17,161.35,160.85,161.06,37724.0,139.7093,139.8653,139.4319,139.6139,37724.0
2021-08-16 11:00:00,160.98,161.28,160.95,161.21,27764.0,139.5446,139.8047,139.5186,139.744,27764.0
2021-08-16 11:30:00,161.2,161.3,160.81,161.07,34006.0,139.7353,139.822,139.3972,139.6226,34006.0
2021-08-16 12:00:00,161.06,161.23,160.75,161.14,26002.0,139.6139,139.7613,139.3452,139.6833,26002.0
2021-08-16 12:30:00,161.12,161.28,160.97,161.0,22828.0,139.666,139.8047,139.5359,139.5619,22828.0
2021-08-16 13:00:00,160.99,161.29,160.97,161.29,30177.0,139.5533,139.8133,139.5359,139.8133,30177.0
2021-08-16 13:30:00,161.21,161.37,161.12,161.15,31714.0,139.744,139.8827,139.666,139.692,31714.0
2021-08-16 14:00:00,161.18,161.64,161.11,161.46,68944.0,139.718,140.1167,139.6573,139.9607,68944.0
2021-08-16 14:30:00,161.47,161.7,161.28,161.33,42953.0,139.9694,140.1687,139.8047,139.848,42953.0
2021-08-16 15:00:00,161.28,161.33,160.77,160.9,42495.0,139.8047,139.848,139.3626,139.4753,42495.0
2021-08-16 15:30:00,160.87,161.49,160.71,161.4,125654.0,139.4492,139.9867,139.3105,139.9087,125654.0
2021-08-17 09:30:00,161.12,161.32,160.01,161.15,33434.0,139.666,139.8393,138.7038,139.692,33434.0
2021-08-17 10:00:00,161.1,161.62,161.1,161.2,31953.0,139.6486,140.0994,139.6486,139.7353,31953.0
2021-08-17 10:30:00,161.15,161.96,161.1,161.92,55920.0,139.692,140.3941,139.6486,140.3594,55920.0
2021-08-17 11:00:00,161.93,162.37,161.78,162.35,55963.0,140.3681,140.7495,140.2381,140.7322,55963.0
2021-08-17 11:30:00,162.32,162.37,161.72,161.72,28115.0,140.7062,140.7495,140.1861,140.1861,28115.0
2021-08-17 12:00:00,161.68,161.87,161.51,161.65,24545.0,140.1514,140.3161,140.004,140.1254,24545.0
2021-08-17 12:30:00,161.59,161.6,161.21,161.38,25671.0,140.0734,140.082,139.744,139.8913,25671.0
2021-08-17 13:00:00,161.38,161.44,160.53,160.68,19079.0,139.8913,139.9433,139.1545,139.2845,19079.0
2021-08-17 13:30:00,160.71,161.16,160.71,160.93,16114.0,139.3105,139.7006,139.3105,139.5013,16114.0
2021-08-17 14:00:00,160.94,161.23,160.9,160.98,23791.0,139.5099,139.7613,139.4753,139.5446,23791.0
2021-08-17 14:30:00,160.97,161.02,160.77,160.94,29239.0,139.5359,139.5793,139.3626,139.5099,29239.0
2021-08-17 15:00:00,160.96,161.26,160.96,161.09,19689.0,139.5273,139.7873,139.5273,139.64,19689.0
2021-08-17 15:30:00,161.12,161.62,161.1,161.61,89340.0,139.666,140.0994,139.6486,140.0907,89340.0
2021-08-18 09:30:00,161.2,161.82,160.74,160.75,67650.0,139.7353,140.2727,139.3366,139.3452,67650.0
2021-08-18 10:00:00,160.79,161.15,160.47,160.99,63040.0,139.3799,139.692,139.1025,139.5533,63040.0
2021-08-18 10:30:00,161.07,161.2,160.27,160.53,95453.0,139.6226,139.7353,138.9291,139.1545,95453.0
2021-08-18 11:00:00,160.5,160.68,159.34,159.34,89665.0,139.1285,139.2845,138.123,138.123,89665.0
2021-08-18 11:30:00,159.35,159.55,158.89,159.22,21319.0,138.1316,138.305,137.7329,138.019,21319.0
2021-08-18 12:00:00,159.22,159.74,159.2,159.59,39319.0,138.019,138.4697,138.0016,138.3397,39319.0
2021-08-18 12:30:00,159.59,160.05,159.43,160.05,38048.0,138.3397,138.7384,138.201,138.7384,38048.0
2021-08-18 13:00:00,160.06,160.29,159.84,159.88,19757.0,138.7471,138.9465,138.5564,138.5911,19757.0
2021-08-18 13:30:00,159.9,160.22,159.9,160.07,21121.0,138.6084,138.8858,138.6084,138.7558,21121.0
2021-08-18 14:00:00,160.08,160.52,159.82,159.94,49206.0,138.7644,139.1458,138.5391,138.6431,49206.0
2021-08-18 14:30:00,159.92,159.98,159.33,159.61,70806.0,138.6257,138.6778,138.1143,138.357,70806.0
2021-08-18 15:00:00,159.59,159.92,159.43,159.5,31337.0,138.3397,138.6257,138.201,138.2617,31337.0
2021-08-18 15:30:00,159.47,159.9,159.43,159.65,168338.0,138.2357,138.6084,138.201,138.3917,168338.0
2021-08-19 09:30:00,160.36,161.51,159.59,161.51,37451.0,139.0072,140.004,138.3397,140.004,37451.0
2021-08-19 10:00:00,161.74,162.39,161.52,161.96,28323.0,140.2034,140.7668,140.0127,140.3941,28323.0
2021-08-19 10:30:00,161.96,162.39,161.83,162.23,48469.0,140.3941,140.7668,140.2814,140.6282,48469.0
2021-08-19 11:00:00,162.25,162.78,161.91,162.63,56566.0,140.6455,141.1049,140.3508,140.9749,56566.0
2021-08-19 11:30:00,162.64,162.7,162.19,162.69,20888.0,140.9836,141.0356,140.5935,141.0269,20888.0
2021-08-19 12:00:00,162.68,162.76,162.02,162.11,13904.0,141.0182,141.0876,140.4461,140.5241,13904.0
2021-08-19 12:30:00,162.18,162.43,162.04,162.35,11824.0,140.5848,140.8015,140.4635,140.7322,11824.0
2021-08-19 13:00:00,162.35,162.46,161.9,161.9,12815.0,140.7322,140.8275,140.3421,140.3421,12815.0
2021-08-19 13:30:00,161.92,162.1,161.83,161.93,62906.0,140.3594,140.5155,140.2814,140.3681,62906.0
2021-08-19 14:00:00,161.95,162.55,161.84,162.27,43147.0,140.3854,140.9055,140.2901,140.6628,43147.0
2021-08-19 14:30:00,162.27,162.62,162.11,162.62,36753.0,140.6628,140.9662,140.5241,140.9662,36753.0
2021-08-19 15:00:00,162.71,163.59,162.65,163.58,36833.0,141.0442,141.8071,140.9922,141.7984,36833.0
2021-08-19 15:30:00,163.61,163.61,162.57,162.9,179371.0,141.8244,141.8244,140.9229,141.2089,179371.0
2021-08-20 09:30:00,162.65,163.96,161.78,163.94,72439.0,140.9922,142.1278,140.2381,142.1105,72439.0
2021-08-20 10:00:00,163.86,164.25,163.69,164.0,109655.0,142.0411,142.3792,141.8937,142.1625,109655.0
2021-08-20 10:30:00,164.0,164.21,163.44,163.88,67402.0,142.1625,142.3445,141.677,142.0584,67402.0
2021-08-20 11:00:00,163.85,164.0,163.77,163.97,27217.0,142.0324,142.1625,141.9631,142.1365,27217.0
2021-08-20 11:30:00,164.0,164.13,163.75,163.76,86634.0,142.1625,142.2752,141.9458,141.9544,86634.0
2021-08-20 12:00:00,163.77,163.86,163.55,163.79,21562.0,141.9631,142.0411,141.7724,141.9804,21562.0
2021-08-20 12:30:00,163.84,163.89,163.36,163.64,8562.0,142.0238,142.0671,141.6077,141.8504,8562.0
2021-08-20 13:00:00,163.6,163.79,163.43,163.74,10634.0,141.8157,141.9804,141.6684,141.9371,10634.0
2021-08-20 13:30:00,163.72,163.85,163.64,163.85,9194.0,141.9198,142.0324,141.8504,142.0324,9194.0
2021-08-20 14:00:00,163.81,163.81,163.35,163.35,43818.0,141.9978,141.9978,141.599,141.599,43818.0
2021-08-20 14:30:00,163.32,163.42,163.14,163.16,15185.0,141.573,141.6597,141.417,141.4343,15185.0
2021-08-20 15:00:00,163.15,163.35,163.13,163.17,26916.0,141.4256,141.599,141.4083,141.443,26916.0
2021-08-20 15:30:00,163.14,163.33,162.64,162.7,114776.0,141.417,141.5817,140.9836,141.0356,114776.0
2021-08-23 09:30:00,162.18,162.69,162.04,162.35,72853.0,140.5848,141.0269,140.4635,140.7322,72853.0
2021-08-23 10:00:00,162.3,163.31,162.3,163.3,44203.0,140.6888,141.5643,140.6888,141.5557,44203.0
2021-08-23 10:30:00,163.22,163.39,162.83,162.88,33357.0,141.4863,141.6337,141.1483,141.1916,33357.0
2021-08-23 11:00:00,162.89,162.97,162.18,162.29,171688.0,141.2003,141.2696,140.5848,140.6802,171688.0
2021-08-23 11:30:00,162.32,162.37,161.64,161.73,26798.0,140.7062,140.7495,140.1167,140.1947,26798.0
2021-08-23 12:00:00,161.64,161.73,161.4,161.52,30178.0,140.1167,140.1947,139.9087,140.0127,30178.0
2021-08-23 12:30:00,161.54,162.11,161.44,162.11,17346.0,140.03,140.5241,139.9433,140.5241,17346.0
2021-08-23 13:00:00,162.11,162.45,162.03,162.09,48770.0,140.5241,140.8189,140.4548,140.5068,48770.0
2021-08-23 13:30:00,162.08,162.47,162.05,162.46,58363.0,140.4981,140.8362,140.4721,140.8275,58363.0
2021-08-23 14:00:00,162.47,162.62,162.32,162.34,164752.0,140.8362,140.9662,140.7062,140.7235,164752.0
2021-08-23 14:30:00,162.37,162.49,162.19,162.49,42246.0,140.7495,140.8535,140.5935,140.8535,42246.0
2021-08-23 15:00:00,162.48,162.69,162.44,162.44,84746.0,140.8449,141.0269,140.8102,140.8102,84746.0
2021-08-23 15:30:00,162.41,162.49,161.87,162.08,74588.0,140.7842,140.8535,140.3161,140.4981,74588.0
2021-08-24 09:30:00,162.19,162.29,159.99,160.19,49677.0,140.5935,140.6802,138.6864,138.8598,49677.0
2021-08-24 10:00:00,160.26,161.72,160.22,161.17,22850.0,138.9205,140.1861,138.8858,139.7093,22850.0
2021-08-24 10:30:00,160.98,161.88,160.85,161.63,50300.0,139.5446,140.3248,139.4319,140.108,50300.0
2021-08-24 11:00:00,161.63,161.78,161.39,161.57,30144.0,140.108,140.2381,139.9,140.056,30144.0
2021-08-24 11:30:00,161.58,161.72,161.32,161.32,21332.0,140.0647,140.1861,139.8393,139.8393,21332.0
2021-08-24 12:00:00,161.35,161.38,161.09,161.14,18027.0,139.8653,139.8913,139.64,139.6833,18027.0
2021-08-24 12:30:00,161.13,161.13,160.69,160.85,24849.0,139.6746,139.6746,139.2932,139.4319,24849.0
2021-08-24 13:00:00,160.87,161.13,160.59,161.04,18950.0,139.4492,139.6746,139.2065,139.5966,18950.0
2021-08-24 13:30:00,161.05,161.48,160.96,161.27,38467.0,139.6053,139.978,139.5273,139.796,38467.0
2021-08-24 14:00:00,161.28,161.71,161.28,161.54,51393.0,139.8047,140.1774,139.8047,140.03,51393.0
2021-08-24 14:30:00,161.55,161.68,161.34,161.49,96465.0,140.0387,140.1514,139.8567,139.9867,96465.0
2021-08-24 15:00:00,161.51,161.75,161.45,161.69,36890.0,140.004,140.2121,139.952,140.1601,36890.0
2021-08-24 15:30:00,161.68,161.74,161.45,161.57,156961.0,140.1514,140.2034,139.952,140.056,156961.0
2021-08-25 09:30:00,160.68,161.05,158.85,159.32,63331.0,139.2845,139.6053,137.6982,138.1056,63331.0
2021-08-25 10:00:00,159.35,159.9,159.0,159.65,32527.0,138.1316,138.6084,137.8282,138.3917,32527.0
2021-08-25 10:30:00,159.48,159.49,158.7,158.79,25495.0,138.2443,138.253,137.5682,137.6462,25495.0
2021-08-25 11:00:00,158.86,159.06,158.06,158.15,43631.0,137.7069,137.8803,137.0134,137.0914,43631.0
2021-08-25 11:30:00,158.18,158.42,157.56,157.56,29068.0,137.1174,137.3255,136.58,136.58,29068.0
2021-08-25 12:00:00,157.59,157.64,157.08,157.23,32996.0,136.606,136.6493,136.1639,136.2939,32996.0
2021-08-25 12:30:00,157.25,157.45,157.08,157.3,24033.0,136.3113,136.4846,136.1639,136.3546,24033.0
2021-08-25 13:00:00,157.28,158.23,157.24,158.07,93282.0,136.3373,137.1608,136.3026,137.0221,93282.0
2021-08-25 13:30:00,158.05,158.62,158.0,158.53,16634.0,137.0047,137.4988,136.9614,137.4208,16634.0
2021-08-25 14:00:00,158.5,159.2,158.48,159.0,84319.0,137.3948,138.0016,137.3775,137.8282,84319.0
2021-08-25 14:30:00,159.0,159.21,158.99,159.13,53698.0,137.8282,138.0103,137.8196,137.9409,53698.0
2021-08-25 15:00:00,159.1,159.23,159.0,159.0,64846.0,137.9149,138.0276,137.8282,137.8282,64846.0
2021-08-25 15:30:00,159.03,159.14,158.49,158.64,196862.0,137.8543,137.9496,137.3862,137.5162,196862.0
2021-08-26 09:30:00,158.3,158.8,157.54,158.17,63247.0,137.2215,137.6549,136.5627,137.1088,63247.0
2021-08-26 10:00:00,158.16,158.52,157.89,158.29,22877.0,137.1001,137.4122,136.866,137.2128,22877.0
2021-08-26 10:30:00,158.18,158.3,157.91,158.3,24901.0,137.1174,137.2215,136.8834,137.2215,24901.0
2021-08-26 11:00:00,158.28,159.36,158.18,159.34,25261.0,137.2041,138.1403,137.1174,138.123,25261.0
2021-08-26 11:30:00,159.35,159.51,159.08,159.4,19938.0,138.1316,138.2703,137.8976,138.175,19938.0
2021-08-26 12:00:00,159.4,159.53,158.92,158.97,68050.0,138.175,138.2877,137.7589,137.8022,68050.0
2021-08-26 12:30:00,158.96,159.09,158.77,158.93,11183.0,137.7936,137.9063,137.6289,137.7676,11183.0
2021-08-26 13:00:00,158.87,159.28,158.76,159.12,41975.0,137.7156,138.071,137.6202,137.9323,41975.0
2021-08-26 13:30:00,159.11,159.34,159.04,159.34,15827.0,137.9236,138.123,137.8629,138.123,15827.0
2021-08-26 14:00:00,159.29,159.31,158.9,158.9,27569.0,138.0796,138.097,137.7416,137.7416,27569.0
2021-08-26 14:30:00,158.9,159.36,158.87,159.3,12079.0,137.7416,138.1403,137.7156,138.0883,12079.0
2021-08-26 15:00:00,159.26,159.5,158.98,159.05,30108.0,138.0536,138.2617,137.8109,137.8716,30108.0
2021-08-26 15:30:00,159.02,159.27,158.81,158.92,146043.0,137.8456,138.0623,137.6635,137.7589,146043.0
2021-08-27 09:30:00,159.6,159.96,158.75,159.44,81887.0,138.3484,138.6604,137.6115,138.2097,81887.0
2021-08-27 10:00:00,159.35,160.45,159.34,160.17,38557.0,138.1316,139.0852,138.123,138.8425,38557.0
2021-08-27 10:30:00,160.15,160.26,159.28,159.28,31344.0,138.8251,138.9205,138.071,138.071,31344.0
2021-08-27 11:00:00,159.36,159.68,159.24,159.41,27007.0,138.1403,138.4177,138.0363,138.1837,27007.0
2021-08-27 11:30:00,159.43,159.47,159.03,159.41,38071.0,138.201,138.2357,137.8543,138.1837,38071.0
2021-08-27 12:00:00,159.34,159.41,159.05,159.23,27636.0,138.123,138.1837,137.8716,138.0276,27636.0
2021-08-27 12:30:00,159.26,159.75,159.2,159.68,25605.0,138.0536,138.4784,138.0016,138.4177,25605.0
2021-08-27 13:00:00,159.72,159.86,159.62,159.86,28093.0,138.4524,138.5737,138.3657,138.5737,28093.0
2021-08-27 13:30:00,159.87,160.07,159.77,159.97,17061.0,138.5824,138.7558,138.4957,138.6691,17061.0
2021-08-27 14:00:00,159.98,160.1,159.9,159.92,42667.0,138.6778,138.7818,138.6084,138.6257,42667.0
2021-08-27 14:30:00,160.0,160.13,159.95,160.07,19479.0,138.6951,138.8078,138.6517,138.7558,19479.0
2021-08-27 15:00:00,160.07,160.34,159.98,160.12,28721.0,138.7558,138.9898,138.6778,138.7991,28721.0
2021-08-27 15:30:00,160.11,160.31,160.01,160.11,150837.0,138.7904,138.9638,138.7038,138.7904,150837.0
2021-08-30 09:30:00,160.1,160.84,159.34,160.6,61866.0,138.7818,139.4232,138.123,139.2152,61866.0
2021-08-30 10:00:00,160.64,162.07,160.64,161.81,24382.0,139.2499,140.4895,139.2499,140.2641,24382.0
2021-08-30 10:30:00,161.7,162.16,161.49,162.1,22589.0,140.1687,140.5675,139.9867,140.5155,22589.0
2021-08-30 11:00:00,162.0,162.42,161.73,162.11,97315.0,140.4288,140.7929,140.1947,140.5241,97315.0
2021-08-30 11:30:00,162.09,162.19,160.88,160.88,80710.0,140.5068,140.5935,139.4579,139.4579,80710.0
2021-08-30 12:00:00,160.91,161.15,160.43,160.53,66426.0,139.4839,139.692,139.0678,139.1545,66426.0
2021-08-30 12:30:00,160.48,160.85,160.34,160.76,47385.0,139.1112,139.4319,138.9898,139.3539,47385.0
2021-08-30 13:00:00,160.76,161.11,160.63,160.94,28104.0,139.3539,139.6573,139.2412,139.5099,28104.0
2021-08-30 13:30:00,160.91,161.47,160.86,161.45,28522.0,139.4839,139.9694,139.4406,139.952,28522.0
2021-08-30 14:00:00,161.43,161.67,161.33,161.58,17723.0,139.9347,140.1427,139.848,140.0647,17723.0
2021-08-30 14:30:00,161.57,161.65,161.41,161.55,15399.0,140.056,140.1254,139.9173,140.0387,15399.0
2021-08-30 15:00:00,161.54,161.81,161.45,161.77,47254.0,140.03,140.2641,139.952,140.2294,47254.0
2021-08-30 15:30:00,161.78,162.45,161.78,162.38,122215.0,140.2381,140.8189,140.2381,140.7582,122215.0
2021-08-31 09:30:00,162.44,162.84,161.0,162.5,67249.0,140.8102,141.1569,139.5619,140.8622,67249.0
2021-08-31 10:00:00,162.43,163.35,162.4,163.23,28876.0,140.8015,141.599,140.7755,141.495,28876.0
2021-08-31 10:30:00,163.17,164.16,163.06,164.16,44837.0,141.443,142.3012,141.3476,142.3012,44837.0
2021-08-31 11:00:00,164.14,164.15,163.18,163.38,37466.0,142.2838,142.2925,141.4517,141.625,37466.0
2021-08-31 11:30:00,163.38,163.47,162.65,162.73,23952.0,141.625,141.703,140.9922,141.0616,23952.0
2021-08-31 12:00:00,162.77,163.03,162.65,163.01,21081.0,141.0962,141.3216,140.9922,141.3043,21081.0
2021-08-31 12:30:00,162.97,163.27,162.87,163.21,23797.0,141.2696,141.5297,141.1829,141.4777,23797.0
2021-08-31 13:00:00,163.21,163.63,163.21,163.56,23033.0,141.4777,141.8417,141.4777,141.7811,23033.0
2021-08-31 13:30:00,163.54,163.87,163.53,163.81,12579.0,141.7637,142.0498,141.7551,141.9978,12579.0
2021-08-31 14:00:00,163.84,163.86,163.4,163.5,17536.0,142.0238,142.0411,141.6424,141.729,17536.0
2021-08-31 14:30:00,163.52,163.65,163.13,163.36,39032.0,141.7464,141.8591,141.4083,141.6077,39032.0
2021-08-31 15:00:00,163.3,163.54,163.25,163.54,29143.0,141.5557,141.7637,141.5123,141.7637,29143.0
2021-08-31 15:30:00,163.55,164.14,163.27,163.92,169841.0,141.7724,142.2838,141.5297,142.0931,169841.0
2021-09-01 09:30:00,164.4,164.89,163.42,164.18,97285.0,142.5092,142.934,141.6597,142.3185,97285.0
2021-09-01 10:00:00,164.18,164.95,164.06,164.51,30442.0,142.3185,142.986,142.2145,142.6046,30442.0
2021-09-01 10:30:00,164.41,165.24,164.22,165.17,40818.0,142.5179,143.2374,142.3532,143.1767,40818.0
2021-09-01 11:00:00,165.14,166.3,165.0,166.3,45959.0,143.1507,144.1562,143.0293,144.1562,45959.0
2021-09-01 11:30:00,166.35,166.51,165.92,166.25,48995.0,144.1996,144.3382,143.8268,144.1129,48995.0
2021-09-01 12:00:00,166.18,166.34,165.85,165.93,27083.0,144.0522,144.1909,143.7661,143.8355,27083.0
2021-09-01 12:30:00,165.94,166.42,165.61,166.3,22101.0,143.8441,144.2602,143.5581,144.1562,22101.0
2021-09-01 13:00:00,166.3,166.57,166.26,166.47,19075.0,144.1562,144.3903,144.1215,144.3036,19075.0
2021-09-01 13:30:00,166.51,166.79,166.14,166.64,30604.0,144.3382,144.581,144.0175,144.4509,30604.0
2021-09-01 14:00:00,166.61,166.83,166.28,166.39,23446.0,144.4249,144.6156,144.1389,144.2342,23446.0
2021-09-01 14:30:00,166.39,166.67,166.36,166.51,26283.0,144.2342,144.4769,144.2082,144.3382,26283.0
2021-09-01 15:00:00,166.44,166.44,165.53,165.71,56608.0,144.2776,144.2776,143.4887,143.6448,56608.0
2021-09-01 15:30:00,165.75,166.67,165.68,166.58,143010.0,143.6794,144.4769,143.6188,144.3989,143010.0
2021-09-02 09:30:00,167.0,167.59,165.91,166.65,43201.0,144.763,145.2744,143.8181,144.4596,43201.0
2021-09-02 10:00:00,166.66,166.77,165.45,165.45,40153.0,144.4683,144.5636,143.4194,143.4194,40153.0
2021-09-02 10:30:00,165.47,165.83,165.08,165.42,53024.0,143.4367,143.7488,143.0987,143.3934,53024.0
2021-09-02 11:00:00,165.58,165.65,164.78,165.4,41464.0,143.5321,143.5928,142.8386,143.376,41464.0
2021-09-02 11:30:00,165.44,166.09,165.43,165.72,56554.0,143.4107,143.9742,143.4021,143.6534,56554.0
2021-09-02 12:00:00,165.76,166.61,165.71,166.51,30444.0,143.6881,144.4249,143.6448,144.3382,30444.0
2021-09-02 12:30:00,166.44,166.75,166.39,166.55,27594.0,144.2776,144.5463,144.2342,144.3729,27594.0
2021-09-02 13:00:00,166.6,166.91,166.56,166.62,23792.0,144.4163,144.685,144.3816,144.4336,23792.0
2021-09-02 13:30:00,166.54,166.83,166.4,166.77,23388.0,144.3643,144.6156,144.2429,144.5636,23388.0
2021-09-02 14:00:00,166.79,167.31,166.76,167.09,38255.0,144.581,145.0317,144.555,144.841,38255.0
2021-09-02 14:30:00,167.11,167.23,166.93,167.15,29755.0,144.8584,144.9624,144.7023,144.893,29755.0
2021-09-02 15:00:00,167.12,167.38,166.99,167.27,38274.0,144.867,145.0924,144.7543,144.997,38274.0
2021-09-02 15:30:00,167.3,168.07,167.3,168.0,156178.0,145.0231,145.6905,145.0231,145.6298,156178.0
2021-09-03 09:30:00,167.3,167.38,165.99,166.5,73276.0,145.0231,145.0924,143.8875,144.3296,73276.0
2021-09-03 10:00:00,166.6,167.16,165.99,166.49,62986.0,144.4163,144.9017,143.8875,144.3209,62986.0
2021-09-03 10:30:00,166.49,166.8,166.16,166.5,24662.0,144.3209,144.5896,144.0349,144.3296,24662.0
2021-09-03 11:00:00,166.47,167.4,166.15,167.05,40430.0,144.3036,145.1097,144.0262,144.8063,40430.0
2021-09-03 11:30:00,167.05,167.6,166.8,167.09,45789.0,144.8063,145.2831,144.5896,144.841,45789.0
2021-09-03 12:00:00,167.07,167.85,167.04,167.68,26951.0,144.8237,145.4998,144.7977,145.3525,26951.0
2021-09-03 12:30:00,167.71,167.73,167.4,167.47,27739.0,145.3785,145.3958,145.1097,145.1704,27739.0
2021-09-03 13:00:00,167.51,167.91,167.51,167.79,36550.0,145.2051,145.5518,145.2051,145.4478,36550.0
2021-09-03 13:30:00,167.8,167.98,167.79,167.88,24703.0,145.4565,145.6125,145.4478,145.5258,24703.0
2021-09-03 14:00:00,167.87,167.94,167.63,167.81,25733.0,145.5172,145.5778,145.3091,145.4651,25733.0
2021-09-03 14:30:00,167.83,168.08,167.72,168.0,38051.0,145.4825,145.6992,145.3871,145.6298,38051.0
2021-09-03 15:00:00,168.05,168.3,167.47,167.5,62040.0,145.6732,145.8899,145.1704,145.1964,62040.0
2021-09-03 15:30:00,167.43,168.03,167.39,167.64,218714.0,145.1357,145.6559,145.1011,145.3178,218714.0
2021-09-07 09:30:00,166.93,166.93,165.2,165.83,71229.0,144.7023,144.7023,143.2027,143.7488,71229.0
2021-09-07 10:00:00,165.67,165.7,164.27,165.22,98431.0,143.6101,143.6361,142.3965,143.22,98431.0
2021-09-07 10:30:00,165.16,165.5,164.88,165.03,80040.0,143.168,143.4627,142.9253,143.0553,80040.0
2021-09-07 11:00:00,165.07,165.11,164.28,164.62,55124.0,143.09,143.1247,142.4052,142.6999,55124.0
2021-09-07 11:30:00,164.6,165.43,164.5,165.4,25407.0,142.6826,143.4021,142.5959,143.376,25407.0
2021-09-07 12:00:00,165.41,166.0,165.34,165.99,21651.0,143.3847,143.8962,143.324,143.8875,21651.0
2021-09-07 12:30:00,166.06,166.49,165.89,166.34,24112.0,143.9482,144.3209,143.8008,144.1909,24112.0
2021-09-07 13:00:00,166.3,166.49,165.92,166.24,19410.0,144.1562,144.3209,143.8268,144.1042,19410.0
2021-09-07 13:30:00,166.2,166.46,166.11,166.45,19103.0,144.0695,144.2949,143.9915,144.2862,19103.0
2021-09-07 14:00:00,166.5,166.52,165.95,165.97,23150.0,144.3296,144.3469,143.8528,143.8702,23150.0
2021-09-07 14:30:00,165.91,166.45,165.88,166.22,19664.0,143.8181,144.2862,143.7921,144.0869,19664.0
2021-09-07 15:00:00,166.23,166.59,166.05,166.26,27213.0,144.0955,144.4076,143.9395,144.1215,27213.0
2021-09-07 15:30:00,166.23,166.66,166.09,166.44,151650.0,144.0955,144.4683,143.9742,144.2776,151650.0
2021-09-08 09:30:00,165.74,167.42,165.52,167.2,52733.0,143.6708,145.1271,143.4801,144.9364,52733.0
2021-09-08 10:00:00,167.21,168.0,166.79,167.09,81235.0,144.945,145.6298,144.581,144.841,81235.0
2021-09-08 10:30:00,167.02,167.9,166.75,167.86,51757.0,144.7803,145.5432,144.5463,145.5085,51757.0
2021-09-08 11:00:00,167.89,168.3,167.41,167.68,214180.0,145.5345,145.8899,145.1184,145.3525,214180.0
2021-09-08 11:30:00,167.67,167.7,166.43,166.63,47089.0,145.3438,145.3698,144.2689,144.4423,47089.0
2021-09-08 12:00:00,166.56,166.98,166.36,166.37,27125.0,144.3816,144.7457,144.2082,144.2169,27125.0
2021-09-08 12:30:00,166.35,166.35,165.51,165.71,27672.0,144.1996,144.1996,143.4714,143.6448,27672.0
2021-09-08 13:00:00,165.75,166.21,165.7,166.13,24705.0,143.6794,144.0782,143.6361,144.0088,24705.0
2021-09-08 13:30:00,166.15,166.26,165.9,166.02,34644.0,144.0262,144.1215,143.8095,143.9135,34644.0
2021-09-08 14:00:00,166.02,166.15,165.85,166.09,48803.0,143.9135,144.0262,143.7661,143.9742,48803.0
2021-09-08 14:30:00,166.06,166.4,165.97,166.4,24635.0,143.9482,144.2429,143.8702,144.2429,24635.0
2021-09-08 15:00:00,166.41,166.47,166.19,166.28,36010.0,144.2516,144.3036,144.0609,144.1389,36010.0
2021-09-08 15:30:00,166.24,166.43,166.04,166.17,209214.0,144.1042,144.2689,143.9308,144.0435,209214.0
2021-09-09 09:30:00,159.14,160.45,158.66,159.94,1306946.0,137.9496,139.0852,137.5335,138.6431,1306946.0
2021-09-09 10:00:00,159.88,160.03,159.03,159.48,290604.0,138.5911,138.7211,137.8543,138.2443,290604.0
2021-09-09 10:30:00,159.47,159.58,158.66,159.05,285450.0,138.2357,138.331,137.5335,137.8716,285450.0
2021-09-09 11:00:00,159.03,159.56,158.66,159.34,186286.0,137.8543,138.3137,137.5335,138.123,186286.0
2021-09-09 11:30:00,159.34,159.6,159.23,159.33,110051.0,138.123,138.3484,138.0276,138.1143,110051.0
2021-09-09 12:00:00,159.23,159.75,159.04,159.65,82810.0,138.0276,138.4784,137.8629,138.3917,82810.0
2021-09-09 12:30:00,159.62,160.04,159.52,159.59,92133.0,138.3657,138.7298,138.279,138.3397,92133.0
2021-09-09 13:00:00,159.58,160.06,159.03,159.03,168238.0,138.331,138.7471,137.8543,137.8543,168238.0
2021-09-09 13:30:00,159.03,159.44,158.8,159.28,128890.0,137.8543,138.2097,137.6549,138.071,128890.0
2021-09-09 14:00:00,159.27,159.34,158.79,158.9,126161.0,138.0623,138.123,137.6462,137.7416,126161.0
2021-09-09 14:30:00,158.89,158.93,158.61,158.65,171281.0,137.7329,137.7676,137.4902,137.5249,171281.0
2021-09-09 15:00:00,158.62,159.0,158.5,158.77,147143.0,137.4988,137.8282,137.3948,137.6289,147143.0
2021-09-09 15:30:00,158.75,158.77,157.76,157.91,650836.0,137.6115,137.6289,136.7534,136.8834,650836.0
2021-09-10 09:30:00,158.17,158.99,156.15,156.64,194241.0,137.1088,137.8196,135.3577,135.7825,194241.0
2021-09-10 10:00:00,156.64,157.16,156.12,156.76,102066.0,135.7825,136.2333,135.3317,135.8865,102066.0
2021-09-10 10:30:00,156.74,157.22,155.93,156.43,87318.0,135.8692,136.2853,135.167,135.6005,87318.0
2021-09-10 11:00:00,156.5,157.03,156.4,156.47,97139.0,135.6611,136.1206,135.5745,135.6351,97139.0
2021-09-10 11:30:00,156.54,156.54,155.92,156.34,64781.0,135.6958,135.6958,135.1584,135.5224,64781.0
2021-09-10 12:00:00,156.38,157.03,156.33,156.6,80901.0,135.5571,136.1206,135.5138,135.7478,80901.0
2021-09-10 12:30:00,156.62,156.83,155.71,155.71,149983.0,135.7652,135.9472,134.9763,134.9763,149983.0
2021-09-10 13:00:00,155.71,156.3,155.57,156.14,163749.0,134.9763,135.4878,134.855,135.3491,163749.0
2021-09-10 13:30:00,156.16,156.64,156.02,156.14,56105.0,135.3664,135.7825,135.245,135.3491,56105.0
2021-09-10 14:00:00,156.17,156.31,155.92,156.31,108261.0,135.3751,135.4964,135.1584,135.4964,108261.0
2021-09-10 14:30:00,156.26,156.93,156.21,156.67,52017.0,135.4531,136.0339,135.4098,135.8085,52017.0
2021-09-10 15:00:00,156.68,157.01,156.41,156.56,81813.0,135.8172,136.1032,135.5831,135.7131,81813.0
2021-09-10 15:30:00,156.59,156.61,155.19,155.36,365078.0,135.7392,135.7565,134.5256,134.6729,365078.0
2021-09-13 09:30:00,156.06,156.81,155.24,155.8,75249.0,135.2797,135.9299,134.5689,135.0543,75249.0
2021-09-13 10:00:00,155.85,156.36,155.32,155.96,113202.0,135.0977,135.5398,134.6383,135.193,113202.0
2021-09-13 10:30:00,156.12,156.49,155.07,155.78,49770.0,135.3317,135.6525,134.4215,135.037,49770.0
2021-09-13 11:00:00,155.75,156.31,155.41,155.81,49510.0,135.011,135.4964,134.7163,135.063,49510.0
2021-09-13 11:30:00,155.83,156.04,155.64,155.78,41039.0,135.0803,135.2624,134.9156,135.037,41039.0
2021-09-13 12:00:00,155.8,155.8,154.94,155.4,100867.0,135.0543,135.0543,134.3089,134.7076,100867.0
2021-09-13 12:30:00,155.34,155.36,154.61,154.78,48499.0,134.6556,134.6729,134.0228,134.1702,48499.0
2021-09-13 13:00:00,154.85,155.0,154.56,154.78,37571.0,134.2308,134.3609,133.9795,134.1702,37571.0
2021-09-13 13:30:00,154.73,154.98,154.54,154.72,33544.0,134.1268,134.3435,133.9621,134.1182,33544.0
2021-09-13 14:00:00,154.74,154.76,153.95,154.09,54263.0,134.1355,134.1528,133.4507,133.572,54263.0
2021-09-13 14:30:00,154.06,154.26,153.6,154.08,67498.0,133.546,133.7194,133.1473,133.5634,67498.0
2021-09-13 15:00:00,154.07,154.66,153.8,154.62,86974.0,133.5547,134.0661,133.3207,134.0315,86974.0
2021-09-13 15:30:00,154.63,155.05,154.52,154.69,243224.0,134.0401,134.4042,133.9448,134.0921,243224.0
2021-09-14 09:30:00,153.87,154.75,153.24,153.79,60053.0,134.3847,135.1532,133.8344,134.3148,60053.0
2021-09-14 10:00:00,153.77,154.32,153.47,154.24,52861.0,134.2973,134.7777,134.0353,134.7078,52861.0
2021-09-14 10:30:00,154.38,154.69,153.73,153.96,60468.0,134.8301,135.1008,134.2624,134.4633,60468.0
2021-09-14 11:00:00,154.05,154.58,154.05,154.38,31482.0,134.5419,135.0047,134.5419,134.8301,31482.0
2021-09-14 11:30:00,154.38,154.6,154.22,154.39,30978.0,134.8301,135.0222,134.6903,134.8388,30978.0
2021-09-14 12:00:00,154.36,154.54,154.07,154.22,56333.0,134.8126,134.9698,134.5593,134.6903,56333.0
2021-09-14 12:30:00,154.22,154.33,154.11,154.25,18914.0,134.6903,134.7864,134.5943,134.7165,18914.0
2021-09-14 13:00:00,154.17,154.25,153.8,153.98,18050.0,134.6467,134.7165,134.3235,134.4807,18050.0
2021-09-14 13:30:00,153.92,153.95,153.67,153.91,24097.0,134.4283,134.4545,134.21,134.4196,24097.0
2021-09-14 14:00:00,153.88,154.09,153.67,153.71,21090.0,134.3934,134.5768,134.21,134.2449,21090.0
2021-09-14 14:30:00,153.71,153.91,153.4,153.9,30528.0,134.2449,134.4196,133.9742,134.4109,30528.0
2021-09-14 15:00:00,153.86,154.01,153.63,154.0,34713.0,134.3759,134.5069,134.175,134.4982,34713.0
2021-09-14 15:30:00,153.91,154.25,153.84,154.21,199302.0,134.4196,134.7165,134.3585,134.6816,199302.0
2021-09-15 09:30:00,154.15,155.11,153.78,154.8,94799.0,134.6292,135.4676,134.3061,135.1969,94799.0
2021-09-15 10:00:00,154.79,155.9,154.79,154.91,90573.0,135.1882,136.1576,135.1882,135.293,90573.0
2021-09-15 10:30:00,155.01,155.68,154.99,155.55,61723.0,135.3803,135.9654,135.3628,135.8519,61723.0
2021-09-15 11:00:00,155.55,155.7,155.18,155.56,71750.0,135.8519,135.9829,135.5288,135.8606,71750.0
2021-09-15 11:30:00,155.55,155.86,155.39,155.56,75498.0,135.8519,136.1227,135.7122,135.8606,75498.0
2021-09-15 12:00:00,155.5,156.0,155.37,156.0,31478.0,135.8082,136.2449,135.6947,136.2449,31478.0
2021-09-15 12:30:00,156.0,156.7,155.93,156.15,69866.0,136.2449,136.8563,136.1838,136.3759,69866.0
2021-09-15 13:00:00,156.11,156.42,156.11,156.22,20583.0,136.341,136.6117,136.341,136.4371,20583.0
2021-09-15 13:30:00,156.4,156.42,156.11,156.29,37820.0,136.5943,136.6117,136.341,136.4982,37820.0
2021-09-15 14:00:00,156.28,156.52,156.16,156.44,118232.0,136.4895,136.6991,136.3847,136.6292,118232.0
2021-09-15 14:30:00,156.45,156.76,155.99,156.07,220067.0,136.6379,136.9087,136.2362,136.3061,220067.0
2021-09-15 15:00:00,156.13,156.5,156.03,156.42,51991.0,136.3585,136.6816,136.2711,136.6117,51991.0
2021-09-15 15:30:00,156.45,156.5,155.93,156.09,145376.0,136.6379,136.6816,136.1838,136.3235,145376.0
2021-09-16 09:30:00,156.02,156.3,154.74,154.94,37901.0,136.2624,136.5069,135.1445,135.3192,37901.0
2021-09-16 10:00:00,154.92,155.23,154.0,154.83,31708.0,135.3017,135.5724,134.4982,135.2231,31708.0
2021-09-16 10:30:00,154.79,155.42,154.66,155.17,31960.0,135.1882,135.7384,135.0746,135.52,31960.0
2021-09-16 11:00:00,155.09,155.5,154.9,155.46,24244.0,135.4502,135.8082,135.2842,135.7733,24244.0
2021-09-16 11:30:00,155.45,155.58,155.24,155.58,15950.0,135.7646,135.8781,135.5812,135.8781,15950.0
2021-09-16 12:00:00,155.59,155.71,155.45,155.58,33355.0,135.8868,135.9916,135.7646,135.8781,33355.0
2021-09-16 12:30:00,155.65,156.06,155.64,155.91,22224.0,135.9392,136.2973,135.9305,136.1663,22224.0
2021-09-16 13:00:00,155.92,155.99,155.66,155.88,39356.0,136.1751,136.2362,135.948,136.1401,39356.0
2021-09-16 13:30:00,155.89,156.41,155.7,156.2,33080.0,136.1489,136.603,135.9829,136.4196,33080.0
2021-09-16 14:00:00,156.24,156.34,156.01,156.34,21032.0,136.4545,136.5419,136.2537,136.5419,21032.0
2021-09-16 14:30:00,156.36,156.71,156.2,156.55,23633.0,136.5593,136.865,136.4196,136.7253,23633.0
2021-09-16 15:00:00,156.61,156.72,156.5,156.54,43911.0,136.7777,136.8737,136.6816,136.7165,43911.0
2021-09-16 15:30:00,156.52,156.77,156.21,156.45,116850.0,136.6991,136.9174,136.4283,136.6379,116850.0
2021-09-17 09:30:00,155.06,156.56,155.06,155.65,313782.0,135.424,136.734,135.424,135.9392,313782.0
2021-09-17 10:00:00,155.65,157.37,155.64,157.26,43891.0,135.9392,137.4414,135.9305,137.3454,43891.0
2021-09-17 10:30:00,157.18,157.18,156.16,156.7,52808.0,137.2755,137.2755,136.3847,136.8563,52808.0
2021-09-17 11:00:00,156.61,157.0,156.55,156.86,36281.0,136.7777,137.1183,136.7253,136.996,36281.0
2021-09-17 11:30:00,156.81,157.02,156.66,156.95,44206.0,136.9523,137.1358,136.8213,137.0746,44206.0
2021-09-17 12:00:00,157.02,157.35,156.75,157.23,29308.0,137.1358,137.424,136.8999,137.3192,29308.0
2021-09-17 12:30:00,157.23,157.67,157.11,157.65,73113.0,137.3192,137.7034,137.2144,137.686,73113.0
2021-09-17 13:00:00,157.58,157.75,157.43,157.75,28419.0,137.6248,137.7733,137.4938,137.7733,28419.0
2021-09-17 13:30:00,157.71,157.75,157.43,157.7,88948.0,137.7384,137.7733,137.4938,137.7296,88948.0
2021-09-17 14:00:00,157.66,157.99,157.54,157.59,75983.0,137.6947,137.9829,137.5899,137.6336,75983.0
2021-09-17 14:30:00,157.58,157.61,157.1,157.25,52165.0,137.6248,137.651,137.2056,137.3366,52165.0
2021-09-17 15:00:00,157.21,157.48,157.15,157.45,35944.0,137.3017,137.5375,137.2493,137.5113,35944.0
2021-09-17 15:30:00,157.44,157.53,156.53,156.76,342004.0,137.5026,137.5812,136.7078,136.9087,342004.0
2021-09-20 09:30:00,156.21,157.73,154.89,156.04,62781.0,136.4283,137.7558,135.2755,136.2799,62781.0
2021-09-20 10:00:00,155.98,157.46,155.68,157.45,44003.0,136.2275,137.52,135.9654,137.5113,44003.0
2021-09-20 10:30:00,157.41,157.45,156.38,156.39,89565.0,137.4764,137.5113,136.5768,136.5855,89565.0
2021-09-20 11:00:00,156.39,157.6,156.39,157.52,48323.0,136.5855,137.6423,136.5855,137.5724,48323.0
2021-09-20 11:30:00,157.47,157.48,156.89,157.17,61113.0,137.5288,137.5375,137.0222,137.2668,61113.0
2021-09-20 12:00:00,157.19,157.19,156.44,156.92,25555.0,137.2842,137.2842,136.6292,137.0484,25555.0
2021-09-20 12:30:00,156.85,157.06,156.61,156.65,24034.0,136.9873,137.1707,136.7777,136.8126,24034.0
2021-09-20 13:00:00,156.64,156.7,156.27,156.63,31429.0,136.8039,136.8563,136.4807,136.7951,31429.0
2021-09-20 13:30:00,156.59,157.16,156.54,156.88,27501.0,136.7602,137.258,136.7165,137.0135,27501.0
2021-09-20 14:00:00,156.89,157.0,156.35,156.5,69885.0,137.0222,137.1183,136.5506,136.6816,69885.0
2021-09-20 14:30:00,156.49,156.51,156.12,156.32,48053.0,136.6729,136.6903,136.3497,136.5244,48053.0
2021-09-20 15:00:00,156.38,156.44,155.52,156.31,165715.0,136.5768,136.6292,135.8257,136.5157,165715.0
2021-09-20 15:30:00,156.32,157.52,156.26,157.3,171575.0,136.5244,137.5724,136.472,137.3803,171575.0
2021-09-21 09:30:00,157.37,158.3,157.14,157.95,111680.0,137.4414,138.2537,137.2406,137.948,111680.0
2021-09-21 10:00:00,158.01,158.09,157.43,157.84,86696.0,138.0004,138.0703,137.4938,137.8519,86696.0
2021-09-21 10:30:00,157.72,158.36,157.5,158.3,51976.0,137.7471,138.3061,137.555,138.2537,51976.0
2021-09-21 11:00:00,158.23,158.37,157.83,158.13,49097.0,138.1925,138.3148,137.8432,138.1052,49097.0
2021-09-21 11:30:00,158.13,158.65,158.11,158.52,41008.0,138.1052,138.5593,138.0877,138.4458,41008.0
2021-09-21 12:00:00,158.5,158.65,158.04,158.18,42826.0,138.4283,138.5593,138.0266,138.1489,42826.0
2021-09-21 12:30:00,158.14,158.2,157.65,157.77,63316.0,138.1139,138.1663,137.686,137.7908,63316.0
2021-09-21 13:00:00,157.71,157.93,157.39,157.5,96851.0,137.7384,137.9305,137.4589,137.555,96851.0
2021-09-21 13:30:00,157.45,157.75,156.88,157.11,137686.0,137.5113,137.7733,137.0135,137.2144,137686.0
2021-09-21 14:00:00,157.1,157.54,157.08,157.52,73276.0,137.2056,137.5899,137.1882,137.5724,73276.0
2021-09-21 14:30:00,157.51,157.99,157.37,157.63,72943.0,137.5637,137.9829,137.4414,137.6685,72943.0
2021-09-21 15:00:00,157.62,157.95,157.34,157.5,41330.0,137.6598,137.948,137.4152,137.555,41330.0
2021-09-21 15:30:00,157.48,157.63,156.55,157.16,275566.0,137.5375,137.6685,136.7253,137.258,275566.0
2021-09-22 09:30:00,157.67,158.55,157.4,158.24,96843.0,137.7034,138.472,137.4676,138.2013,96843.0
2021-09-22 10:00:00,158.24,159.68,158.23,159.63,109100.0,138.2013,139.4589,138.1925,139.4152,109100.0
2021-09-22 10:30:00,159.66,159.9,159.24,159.52,103768.0,139.4414,139.651,139.0746,139.3192,103768.0
2021-09-22 11:00:00,159.5,159.84,159.32,159.45,73827.0,139.3017,139.5986,139.1445,139.258,73827.0
2021-09-22 11:30:00,159.55,159.57,158.79,159.4,52142.0,139.3454,139.3628,138.6816,139.2144,52142.0
2021-09-22 12:00:00,159.42,159.51,159.05,159.2,45801.0,139.2318,139.3104,138.9087,139.0397,45801.0
2021-09-22 12:30:00,159.22,159.54,159.22,159.43,47750.0,139.0572,139.3366,139.0572,139.2406,47750.0
2021-09-22 13:00:00,159.43,159.8,159.4,159.78,69331.0,139.2406,139.5637,139.2144,139.5462,69331.0
2021-09-22 13:30:00,159.75,159.97,159.69,159.92,71134.0,139.52,139.7122,139.4676,139.6685,71134.0
2021-09-22 14:00:00,159.9,160.09,159.46,159.93,186910.0,139.651,139.817,139.2668,139.6772,186910.0
2021-09-22 14:30:00,159.98,160.05,159.34,159.61,51902.0,139.7209,139.7821,139.162,139.3978,51902.0
2021-09-22 15:00:00,159.6,160.01,159.38,159.72,93137.0,139.389,139.7471,139.1969,139.4938,93137.0
2021-09-22 15:30:00,159.69,159.75,159.07,159.56,148129.0,139.4676,139.52,138.9262,139.3541,148129.0
2021-09-23 09:30:00,159.8,160.0,159.08,159.42,29764.0,139.5637,139.7384,138.9349,139.2318,29764.0
2021-09-23 10:00:00,159.26,159.58,158.36,158.36,28628.0,139.0921,139.3716,138.3061,138.3061,28628.0
2021-09-23 10:30:00,158.32,158.32,155.69,155.82,81600.0,138.2711,138.2711,135.9742,136.0877,81600.0
2021-09-23 11:00:00,155.71,155.99,154.44,154.59,65703.0,135.9916,136.2362,134.8825,135.0135,65703.0
2021-09-23 11:30:00,154.56,154.9,153.95,154.9,46631.0,134.9873,135.2842,134.4545,135.2842,46631.0
2021-09-23 12:00:00,154.93,154.93,154.38,154.46,30211.0,135.3104,135.3104,134.8301,134.8999,30211.0
2021-09-23 12:30:00,154.51,154.91,154.14,154.2,30209.0,134.9436,135.293,134.6205,134.6729,30209.0
2021-09-23 13:00:00,154.17,154.91,154.08,154.7,60540.0,134.6467,135.293,134.5681,135.1095,60540.0
2021-09-23 13:30:00,154.7,155.26,154.63,154.91,56691.0,135.1095,135.5986,135.0484,135.293,56691.0
2021-09-23 14:00:00,154.89,155.08,154.25,154.26,54019.0,135.2755,135.4414,134.7165,134.7253,54019.0
2021-09-23 14:30:00,154.28,154.85,154.25,154.66,35511.0,134.7427,135.2406,134.7165,135.0746,35511.0
2021-09-23 15:00:00,154.67,155.27,154.59,154.74,93948.0,135.0833,135.6074,135.0135,135.1445,93948.0
2021-09-23 15:30:00,154.71,155.09,154.51,154.61,206035.0,135.1183,135.4502,134.9436,135.0309,206035.0
2021-09-24 09:30:00,154.35,155.01,153.2,153.59,57572.0,134.8039,135.3803,133.7995,134.1401,57572.0
2021-09-24 10:00:00,153.59,153.72,153.09,153.1,62322.0,134.1401,134.2537,133.7034,133.7122,62322.0
2021-09-24 10:30:00,153.07,153.52,152.75,152.94,36432.0,133.686,134.079,133.4065,133.5724,36432.0
2021-09-24 11:00:00,152.9,153.32,152.54,152.54,31274.0,133.5375,133.9043,133.2231,133.2231,31274.0
2021-09-24 11:30:00,152.53,152.78,152.34,152.73,41120.0,133.2143,133.4327,133.0484,133.389,41120.0
2021-09-24 12:00:00,152.71,152.87,152.48,152.87,15974.0,133.3716,133.5113,133.1707,133.5113,15974.0
2021-09-24 12:30:00,152.86,153.14,152.72,152.93,33759.0,133.5026,133.7471,133.3803,133.5637,33759.0
2021-09-24 13:00:00,152.88,152.94,152.5,152.56,35389.0,133.52,133.5724,133.1881,133.2405,35389.0
2021-09-24 13:30:00,152.53,152.55,152.11,152.32,48261.0,133.2143,133.2318,132.8475,133.0309,48261.0
2021-09-24 14:00:00,152.33,153.03,152.2,153.03,32712.0,133.0397,133.651,132.9261,133.651,32712.0
2021-09-24 14:30:00,153.11,153.55,153.04,153.46,30571.0,133.7209,134.1052,133.6598,134.0266,30571.0
2021-09-24 15:00:00,153.45,153.78,153.37,153.68,40833.0,134.0178,134.3061,133.948,134.2187,40833.0
2021-09-24 15:30:00,153.69,154.02,152.68,152.76,139613.0,134.2275,134.5157,133.3454,133.4152,139613.0
2021-09-27 09:30:00,151.93,152.37,151.0,152.27,56424.0,132.6903,133.0746,131.8781,132.9873,56424.0
2021-09-27 10:00:00,152.03,152.89,151.81,152.06,63337.0,132.7777,133.5288,132.5855,132.8039,63337.0
2021-09-27 10:30:00,152.07,152.44,150.67,150.69,59891.0,132.8126,133.1357,131.5899,131.6074,59891.0
2021-09-27 11:00:00,150.69,151.15,150.12,150.34,38938.0,131.6074,132.0091,131.1095,131.3017,38938.0
2021-09-27 11:30:00,150.33,150.36,149.91,149.99,38048.0,131.2929,131.3191,130.9261,130.996,38048.0
2021-09-27 12:00:00,149.97,150.27,149.92,150.13,29724.0,130.9785,131.2405,130.9349,131.1183,29724.0
2021-09-27 12:30:00,150.12,150.23,149.5,149.6,26777.0,131.1095,131.2056,130.5681,130.6554,26777.0
2021-09-27 13:00:00,149.68,149.86,149.5,149.61,22802.0,130.7253,130.8825,130.5681,130.6641,22802.0
2021-09-27 13:30:00,149.65,149.66,149.31,149.53,29455.0,130.6991,130.7078,130.4021,130.5943,29455.0
2021-09-27 14:00:00,149.48,149.58,149.23,149.34,37614.0,130.5506,130.6379,130.3322,130.4283,37614.0
2021-09-27 14:30:00,149.31,149.59,149.21,149.28,41875.0,130.4021,130.6467,130.3148,130.3759,41875.0
2021-09-27 15:00:00,149.2,149.24,148.44,148.49,65968.0,130.306,130.341,129.6423,129.686,65968.0
2021-09-27 15:30:00,148.46,148.51,147.6,147.78,214045.0,129.6598,129.7034,128.9087,129.0659,214045.0
2021-09-28 09:30:00,146.93,146.93,145.26,146.19,146605.0,128.3235,128.3235,126.865,127.6772,146605.0
2021-09-28 10:00:00,146.23,146.59,145.64,146.1,135562.0,127.7121,128.0266,127.1969,127.5986,135562.0
2021-09-28 10:30:00,146.06,146.07,144.86,145.28,102436.0,127.5637,127.5724,126.5156,126.8825,102436.0
2021-09-28 11:00:00,145.28,145.49,144.47,144.71,72921.0,126.8825,127.0659,126.175,126.3846,72921.0
2021-09-28 11:30:00,144.7,144.8,143.7,144.1,143639.0,126.3759,126.4632,125.5025,125.8519,143639.0
2021-09-28 12:00:00,144.18,144.36,143.82,143.99,79400.0,125.9218,126.079,125.6073,125.7558,79400.0
2021-09-28 12:30:00,143.97,144.26,143.01,144.26,162223.0,125.7383,125.9916,124.8999,125.9916,162223.0
2021-09-28 13:00:00,144.24,144.55,143.27,143.59,126856.0,125.9742,126.2449,125.127,125.4065,126856.0
2021-09-28 13:30:00,143.61,144.41,143.09,144.33,102015.0,125.4239,126.1226,124.9698,126.0528,102015.0
2021-09-28 14:00:00,144.27,144.98,143.86,144.93,72829.0,126.0004,126.6204,125.6423,126.5768,72829.0
2021-09-28 14:30:00,144.99,145.53,144.66,145.5,74277.0,126.6292,127.1008,126.341,127.0746,74277.0
2021-09-28 15:00:00,145.44,147.01,145.35,146.51,137546.0,127.0222,128.3934,126.9436,127.9567,137546.0
2021-09-28 15:30:00,146.49,146.59,145.78,146.11,347068.0,127.9392,128.0266,127.3191,127.6073,347068.0
2021-09-29 09:30:00,146.22,148.2,146.22,147.38,61358.0,127.7034,129.4327,127.7034,128.7165,61358.0
2021-09-29 10:00:00,147.4,147.85,147.24,147.43,26929.0,128.734,129.127,128.5942,128.7602,26929.0
2021-09-29 10:30:00,147.53,147.69,147.07,147.33,37328.0,128.8475,128.9873,128.4458,128.6729,37328.0
2021-09-29 11:00:00,147.37,147.41,146.99,147.34,29562.0,128.7078,128.7427,128.3759,128.6816,29562.0
2021-09-29 11:30:00,147.38,147.48,147.07,147.09,18960.0,128.7165,128.8039,128.4458,128.4632,18960.0
2021-09-29 12:00:00,147.09,147.36,146.86,147.24,40697.0,128.4632,128.6991,128.2624,128.5942,40697.0
2021-09-29 12:30:00,147.27,147.62,147.27,147.46,14175.0,128.6204,128.9261,128.6204,128.7864,14175.0
2021-09-29 13:00:00,147.42,147.45,147.22,147.3,24450.0,128.7515,128.7777,128.5768,128.6466,24450.0
2021-09-29 13:30:00,147.26,147.36,147.02,147.19,22287.0,128.6117,128.6991,128.4021,128.5506,22287.0
2021-09-29 14:00:00,147.17,147.53,147.14,147.4,29808.0,128.5331,128.8475,128.5069,128.734,29808.0
2021-09-29 14:30:00,147.45,147.66,147.4,147.62,18479.0,128.7777,128.9611,128.734,128.9261,18479.0
2021-09-29 15:00:00,147.65,147.74,147.49,147.54,29398.0,128.9523,129.0309,128.8126,128.8563,29398.0
2021-09-29 15:30:00,147.53,147.56,146.56,146.76,132405.0,128.8475,128.8737,128.0004,128.175,132405.0
2021-09-30 09:30:00,147.27,147.64,146.63,146.88,39219.0,128.6204,128.9436,128.0615,128.2798,39219.0
2021-09-30 10:00:00,146.87,146.93,145.64,146.93,25633.0,128.2711,128.3235,127.1969,128.3235,25633.0
2021-09-30 10:30:00,147.03,147.12,146.19,146.62,30584.0,128.4108,128.4894,127.6772,128.0528,30584.0
2021-09-30 11:00:00,146.54,146.62,145.9,146.15,29225.0,127.9829,128.0528,127.4239,127.6423,29225.0
2021-09-30 11:30:00,146.09,146.14,145.39,145.64,17689.0,127.5899,127.6335,126.9785,127.1969,17689.0
2021-09-30 12:00:00,145.68,145.72,144.97,145.4,20774.0,127.2318,127.2667,126.6117,126.9873,20774.0
2021-09-30 12:30:00,145.32,145.59,145.18,145.39,23135.0,126.9174,127.1532,126.7951,126.9785,23135.0
2021-09-30 13:00:00,145.45,146.02,145.39,145.81,21370.0,127.0309,127.5287,126.9785,127.3453,21370.0
2021-09-30 13:30:00,145.78,145.97,145.7,145.78,14109.0,127.3191,127.4851,127.2493,127.3191,14109.0
2021-09-30 14:00:00,145.76,146.16,145.64,145.87,19043.0,127.3017,127.651,127.1969,127.3977,19043.0
2021-09-30 14:30:00,145.98,146.36,145.89,145.94,16702.0,127.4938,127.8257,127.4152,127.4589,16702.0
2021-09-30 15:00:00,145.95,146.2,145.77,145.85,29551.0,127.4676,127.6859,127.3104,127.3803,29551.0
2021-09-30 15:30:00,145.82,146.02,144.37,144.38,154763.0,127.3541,127.5287,126.0877,126.0964,154763.0
2021-10-01 09:30:00,145.42,145.51,144.36,144.45,45441.0,127.0047,127.0833,126.079,126.1576,45441.0
2021-10-01 10:00:00,144.39,145.14,144.05,144.98,38835.0,126.1052,126.7602,125.8082,126.6204,38835.0
2021-10-01 10:30:00,145.0,145.18,144.75,144.84,20977.0,126.6379,126.7951,126.4196,126.4982,20977.0
2021-10-01 11:00:00,144.81,145.4,144.5,145.35,25363.0,126.472,126.9873,126.2012,126.9436,25363.0
2021-10-01 11:30:00,145.34,145.96,145.26,145.73,30438.0,126.9349,127.4763,126.865,127.2755,30438.0
2021-10-01 12:00:00,145.74,145.84,145.36,145.51,16000.0,127.2842,127.3715,126.9523,127.0833,16000.0
2021-10-01 12:30:00,145.48,145.54,145.15,145.21,16826.0,127.0571,127.1095,126.7689,126.8213,16826.0
2021-10-01 13:00:00,145.21,145.29,145.03,145.03,16805.0,126.8213,126.8912,126.6641,126.6641,16805.0
2021-10-01 13:30:00,145.06,145.6,145.04,145.5,23019.0,126.6903,127.1619,126.6728,127.0746,23019.0
2021-10-01 14:00:00,145.43,145.78,145.37,145.65,17174.0,127.0135,127.3191,126.9611,127.2056,17174.0
2021-10-01 14:30:00,145.68,146.05,145.6,146.05,19854.0,127.2318,127.5549,127.1619,127.5549,19854.0
2021-10-01 15:00:00,146.04,146.42,145.91,145.91,24907.0,127.5462,127.8781,127.4327,127.4327,24907.0
2021-10-01 15:30:00,145.88,146.04,144.94,145.11,139573.0,127.4065,127.5462,126.5855,126.734,139573.0
2021-10-04 09:30:00,145.01,145.58,144.1,144.74,249675.0,126.6466,127.1445,125.8519,126.4108,249675.0
2021-10-04 10:00:00,144.75,144.9,143.83,144.51,55144.0,126.4196,126.5506,125.6161,126.21,55144.0
2021-10-04 10:30:00,144.46,146.03,144.12,145.11,77191.0,126.1663,127.5375,125.8693,126.734,77191.0
2021-10-04 11:00:00,145.09,145.29,144.59,145.03,36799.0,126.7165,126.8912,126.2798,126.6641,36799.0
2021-10-04 11:30:00,145.01,145.01,144.29,144.54,24452.0,126.6466,126.6466,126.0178,126.2362,24452.0
2021-10-04 12:00:00,144.46,144.75,144.46,144.68,14022.0,126.1663,126.4196,126.1663,126.3584,14022.0
2021-10-04 12:30:00,144.73,145.02,144.69,144.91,28827.0,126.4021,126.6554,126.3672,126.5593,28827.0
2021-10-04 13:00:00,144.91,145.03,144.73,144.9,35750.0,126.5593,126.6641,126.4021,126.5506,35750.0
2021-10-04 13:30:00,144.92,145.19,144.81,144.92,27222.0,126.568,126.8038,126.472,126.568,27222.0
2021-10-04 14:00:00,144.96,145.53,144.92,145.31,23140.0,126.603,127.1008,126.568,126.9087,23140.0
2021-10-04 14:30:00,145.34,145.55,145.28,145.44,22001.0,126.9349,127.1183,126.8825,127.0222,22001.0
2021-10-04 15:00:00,145.42,145.68,145.38,145.59,45079.0,127.0047,127.2318,126.9698,127.1532,45079.0
2021-10-04 15:30:00,145.59,146.04,145.2,145.5,138946.0,127.1532,127.5462,126.8126,127.0746,138946.0
2021-10-05 09:30:00,143.0,143.95,141.0,142.17,220486.0,124.8912,125.7209,123.1445,124.1663,220486.0
2021-10-05 10:00:00,142.25,142.58,142.0,142.34,103664.0,124.2362,124.5244,124.0178,124.3148,103664.0
2021-10-05 10:30:00,142.41,142.64,141.43,141.89,101695.0,124.3759,124.5768,123.52,123.9217,101695.0
2021-10-05 11:00:00,141.81,143.44,141.67,143.15,68000.0,123.8519,125.2755,123.7296,125.0222,68000.0
2021-10-05 11:30:00,143.15,143.95,142.92,143.94,86491.0,125.0222,125.7209,124.8213,125.7121,86491.0
2021-10-05 12:00:00,143.94,143.94,143.57,143.74,45880.0,125.7121,125.7121,125.389,125.5375,45880.0
2021-10-05 12:30:00,143.72,143.88,143.2,143.4,36028.0,125.52,125.6597,125.0659,125.2405,36028.0
2021-10-05 13:00:00,143.42,143.75,143.39,143.54,58971.0,125.258,125.5462,125.2318,125.3628,58971.0
2021-10-05 13:30:00,143.54,143.83,143.49,143.53,37931.0,125.3628,125.6161,125.3191,125.3541,37931.0
2021-10-05 14:00:00,143.53,144.15,143.38,143.94,62560.0,125.3541,125.8956,125.2231,125.7121,62560.0
2021-10-05 14:30:00,143.91,144.12,143.53,143.56,47261.0,125.6859,125.8693,125.3541,125.3803,47261.0
2021-10-05 15:00:00,143.57,143.76,142.97,143.12,45438.0,125.389,125.5549,124.865,124.996,45438.0
2021-10-05 15:30:00,143.09,143.29,142.68,142.7,201003.0,124.9698,125.1445,124.6117,124.6292,201003.0
2021-10-06 09:30:00,142.46,142.46,140.88,141.49,67576.0,124.4196,124.4196,123.0396,123.5724,67576.0
2021-10-06 10:00:00,141.59,142.0,141.2,142.0,45770.0,123.6597,124.0178,123.3191,124.0178,45770.0
2021-10-06 10:30:00,142.07,142.64,141.72,142.54,102252.0,124.079,124.5768,123.7733,124.4894,102252.0
2021-10-06 11:00:00,142.48,142.9,141.96,142.14,52337.0,124.437,124.8038,123.9829,124.1401,52337.0
2021-10-06 11:30:00,142.17,142.26,141.82,142.18,48686.0,124.1663,124.2449,123.8606,124.175,48686.0
2021-10-06 12:00:00,142.14,142.19,141.94,142.06,39973.0,124.1401,124.1838,123.9654,124.0702,39973.0
2021-10-06 12:30:00,142.05,142.31,141.97,142.05,43819.0,124.0615,124.2886,123.9916,124.0615,43819.0
2021-10-06 13:00:00,142.05,142.58,141.97,142.47,40297.0,124.0615,124.5244,123.9916,124.4283,40297.0
2021-10-06 13:30:00,142.46,143.1,142.45,142.97,58101.0,124.4196,124.9785,124.4108,124.865,58101.0
2021-10-06 14:00:00,142.97,143.41,142.72,143.35,58962.0,124.865,125.2493,124.6466,125.1969,58962.0
2021-10-06 14:30:00,143.36,143.74,143.32,143.45,57614.0,125.2056,125.5375,125.1707,125.2842,57614.0
2021-10-06 15:00:00,143.44,143.83,143.36,143.73,62497.0,125.2755,125.6161,125.2056,125.5287,62497.0
2021-10-06 15:30:00,143.78,145.12,143.76,145.09,216474.0,125.5724,126.7427,125.5549,126.7165,216474.0
2021-10-07 09:30:00,145.78,146.42,145.3,146.13,34360.0,127.3191,127.8781,126.8999,127.6248,34360.0
2021-10-07 10:00:00,146.12,146.77,145.04,145.24,147133.0,127.6161,128.1838,126.6728,126.8475,147133.0
2021-10-07 10:30:00,145.28,145.44,144.42,144.83,46227.0,126.8825,127.0222,126.1314,126.4894,46227.0
2021-10-07 11:00:00,144.82,144.96,144.17,144.34,35187.0,126.4807,126.603,125.913,126.0615,35187.0
2021-10-07 11:30:00,144.42,144.76,144.26,144.69,22822.0,126.1314,126.4283,125.9916,126.3672,22822.0
2021-10-07 12:00:00,144.68,144.98,144.66,144.98,17189.0,126.3584,126.6204,126.341,126.6204,17189.0
2021-10-07 12:30:00,145.03,145.03,144.61,144.62,14389.0,126.6641,126.6641,126.2973,126.306,14389.0
2021-10-07 13:00:00,144.65,144.82,144.55,144.74,21196.0,126.3322,126.4807,126.2449,126.4108,21196.0
2021-10-07 13:30:00,144.77,145.04,144.61,144.88,28955.0,126.437,126.6728,126.2973,126.5331,28955.0
2021-10-07 14:00:00,144.89,144.98,144.35,144.36,27157.0,126.5418,126.6204,126.0702,126.079,27157.0
2021-10-07 14:30:00,144.41,144.46,143.96,143.97,23676.0,126.1226,126.1663,125.7296,125.7383,23676.0
2021-10-07 15:00:00,143.94,144.35,143.89,144.15,35444.0,125.7121,126.0702,125.6685,125.8956,35444.0
2021-10-07 15:30:00,144.13,144.3,143.43,143.68,162066.0,125.8781,126.0266,125.2667,125.4851,162066.0
2021-10-08 09:30:00,143.38,143.38,141.72,142.15,66537.0,125.2231,125.2231,123.7733,124.1488,66537.0
2021-10-08 10:00:00,142.08,142.09,140.76,141.49,50728.0,124.0877,124.0964,122.9348,123.5724,50728.0
2021-10-08 10:30:00,141.49,141.67,141.09,141.59,46438.0,123.5724,123.7296,123.2231,123.6597,46438.0
2021-10-08 11:00:00,141.63,142.57,141.53,142.46,32645.0,123.6947,124.5156,123.6073,124.4196,32645.0
2021-10-08 11:30:00,142.32,142.38,142.05,142.24,26796.0,124.2973,124.3497,124.0615,124.2274,26796.0
2021-10-08 12:00:00,142.18,142.26,142.02,142.06,23572.0,124.175,124.2449,124.0353,124.0702,23572.0
2021-10-08 12:30:00,141.93,142.01,141.83,141.84,12537.0,123.9567,124.0265,123.8693,123.8781,12537.0
2021-10-08 13:00:00,141.77,141.85,141.46,141.64,16937.0,123.8169,123.8868,123.5462,123.7034,16937.0
2021-10-08 13:30:00,141.64,141.9,141.61,141.85,12775.0,123.7034,123.9305,123.6772,123.8868,12775.0
2021-10-08 14:00:00,141.86,142.05,141.77,142.05,17481.0,123.8955,124.0615,123.8169,124.0615,17481.0
2021-10-08 14:30:00,142.04,142.09,141.55,141.56,27807.0,124.0528,124.0964,123.6248,123.6335,27807.0
2021-10-08 15:00:00,141.6,141.62,141.22,141.22,36099.0,123.6685,123.6859,123.3366,123.3366,36099.0
2021-10-08 15:30:00,141.19,141.21,140.26,140.71,133632.0,123.3104,123.3279,122.4982,122.8912,133632.0
2021-10-11 09:30:00,140.27,140.6,139.45,140.08,79762.0,122.5069,122.7951,121.7907,122.341,79762.0
2021-10-11 10:00:00,140.13,140.48,140.1,140.15,48974.0,122.3846,122.6903,122.3584,122.4021,48974.0
2021-10-11 10:30:00,140.14,140.69,140.1,140.46,48809.0,122.3934,122.8737,122.3584,122.6728,48809.0
2021-10-11 11:00:00,140.46,140.7,140.0,140.12,45467.0,122.6728,122.8824,122.2711,122.3759,45467.0
2021-10-11 11:30:00,140.16,140.75,140.14,140.57,31200.0,122.4108,122.9261,122.3934,122.7689,31200.0
2021-10-11 12:00:00,140.62,140.63,140.2,140.24,18977.0,122.8126,122.8213,122.4458,122.4807,18977.0
2021-10-11 12:30:00,140.27,140.46,140.17,140.22,24383.0,122.5069,122.6728,122.4196,122.4632,24383.0
2021-10-11 13:00:00,140.26,140.34,140.0,140.01,41567.0,122.4982,122.568,122.2711,122.2798,41567.0
2021-10-11 13:30:00,140.05,140.13,139.62,139.72,30537.0,122.3148,122.3846,121.9392,122.0265,30537.0
2021-10-11 14:00:00,139.71,140.03,139.71,139.81,23828.0,122.0178,122.2973,122.0178,122.1051,23828.0
2021-10-11 14:30:00,139.82,139.89,139.72,139.72,25181.0,122.1139,122.175,122.0265,122.0265,25181.0
2021-10-11 15:00:00,139.72,139.97,139.63,139.68,34480.0,122.0265,122.2449,121.9479,121.9916,34480.0
2021-10-11 15:30:00,139.67,139.91,139.52,139.77,127277.0,121.9829,122.1925,121.8519,122.0702,127277.0
2021-10-12 09:30:00,139.98,140.57,139.31,140.44,37883.0,122.2536,122.7689,121.6685,122.6554,37883.0
2021-10-12 10:00:00,140.41,141.85,140.4,141.56,33128.0,122.6292,123.8868,122.6204,123.6335,33128.0
2021-10-12 10:30:00,141.47,141.97,141.4,141.57,47396.0,123.5549,123.9916,123.4938,123.6423,47396.0
2021-10-12 11:00:00,141.63,141.87,141.08,141.57,58046.0,123.6947,123.9043,123.2143,123.6423,58046.0
2021-10-12 11:30:00,141.64,141.7,141.43,141.63,52127.0,123.7034,123.7558,123.52,123.6947,52127.0
2021-10-12 12:00:00,141.62,141.67,141.19,141.4,116125.0,123.6859,123.7296,123.3104,123.4938,116125.0
2021-10-12 12:30:00,141.4,141.5,141.16,141.25,50137.0,123.4938,123.5811,123.2842,123.3628,50137.0
2021-10-12 13:00:00,141.28,141.95,141.23,141.9,41004.0,123.389,123.9741,123.3453,123.9305,41004.0
2021-10-12 13:30:00,141.93,142.05,141.81,141.94,22571.0,123.9567,124.0615,123.8519,123.9654,22571.0
2021-10-12 14:00:00,141.9,142.11,141.89,142.02,16363.0,123.9305,124.1139,123.9217,124.0353,16363.0
2021-10-12 14:30:00,142.05,142.24,141.93,142.09,36824.0,124.0615,124.2274,123.9567,124.0964,36824.0
2021-10-12 15:00:00,142.08,142.21,141.79,141.91,30447.0,124.0877,124.2012,123.8344,123.9392,30447.0
2021-10-12 15:30:00,141.9,142.06,141.45,141.87,116081.0,123.9305,124.0702,123.5375,123.9043,116081.0
2021-10-13 09:30:00,142.13,142.84,141.48,142.27,51468.0,124.1314,124.7514,123.5637,124.2536,51468.0
2021-10-13 10:00:00,142.48,142.95,141.83,141.97,84139.0,124.437,124.8475,123.8693,123.9916,84139.0
2021-10-13 10:30:00,142.13,142.88,141.99,142.58,34504.0,124.1314,124.7864,124.0091,124.5244,34504.0
2021-10-13 11:00:00,142.47,142.74,142.02,142.44,132701.0,124.4283,124.6641,124.0353,124.4021,132701.0
2021-10-13 11:30:00,142.41,143.17,142.33,142.92,41649.0,124.3759,125.0397,124.306,124.8213,41649.0
2021-10-13 12:00:00,142.95,143.3,142.8,143.13,148295.0,124.8475,125.1532,124.7165,125.0047,148295.0
2021-10-13 12:30:00,143.11,143.18,142.81,142.87,100156.0,124.9873,125.0484,124.7252,124.7776,100156.0
2021-10-13 13:00:00,142.86,143.45,142.77,143.38,47442.0,124.7689,125.2842,124.6903,125.2231,47442.0
2021-10-13 13:30:00,143.37,143.91,143.37,143.85,35057.0,125.2143,125.6859,125.2143,125.6335,35057.0
2021-10-13 14:00:00,143.85,144.14,143.58,143.81,72653.0,125.6335,125.8868,125.3977,125.5986,72653.0
2021-10-13 14:30:00,143.77,143.86,143.34,143.49,33112.0,125.5637,125.6423,125.1881,125.3191,33112.0
2021-10-13 15:00:00,143.52,143.91,143.4,143.91,92760.0,125.3453,125.6859,125.2405,125.6859,92760.0
2021-10-13 15:30:00,143.89,144.41,143.75,144.33,199234.0,125.6685,126.1226,125.5462,126.0528,199234.0
2021-10-14 09:30:00,145.63,147.18,145.44,147.01,70426.0,127.1881,128.5418,127.0222,128.3934,70426.0
2021-10-14 10:00:00,147.02,147.39,146.84,147.1,65006.0,128.4021,128.7253,128.2449,128.472,65006.0
2021-10-14 10:30:00,147.11,147.48,146.42,146.9,46785.0,128.4807,128.8039,127.8781,128.2973,46785.0
2021-10-14 11:00:00,146.9,147.52,146.81,147.49,54943.0,128.2973,128.8388,128.2187,128.8126,54943.0
2021-10-14 11:30:00,147.48,147.5,146.83,147.25,42476.0,128.8039,128.8213,128.2362,128.603,42476.0
2021-10-14 12:00:00,147.26,147.75,147.26,147.62,33198.0,128.6117,129.0397,128.6117,128.9261,33198.0
2021-10-14 12:30:00,147.6,148.22,147.6,148.08,40343.0,128.9087,129.4501,128.9087,129.3279,40343.0
2021-10-14 13:00:00,148.09,148.24,147.93,148.19,40621.0,129.3366,129.4676,129.1969,129.4239,40621.0
2021-10-14 13:30:00,148.19,148.91,148.14,148.91,48998.0,129.4239,130.0528,129.3803,130.0528,48998.0
2021-10-14 14:00:00,148.93,149.01,148.49,148.65,55353.0,130.0702,130.1401,129.686,129.8257,55353.0
2021-10-14 14:30:00,148.64,148.98,148.58,148.98,61388.0,129.817,130.1139,129.7646,130.1139,61388.0
2021-10-14 15:00:00,149.03,149.43,148.99,149.25,74928.0,130.1576,130.5069,130.1226,130.3497,74928.0
2021-10-14 15:30:00,149.22,149.38,148.58,148.95,230142.0,130.3235,130.4632,129.7646,130.0877,230142.0
2021-10-15 09:30:00,149.57,149.88,148.43,149.71,76753.0,130.6292,130.8999,129.6336,130.7515,76753.0
2021-10-15 10:00:00,149.79,149.99,149.44,149.73,40957.0,130.8213,130.996,130.5157,130.7689,40957.0
2021-10-15 10:30:00,149.75,149.88,148.97,149.38,39931.0,130.7864,130.8999,130.1052,130.4632,39931.0
2021-10-15 11:00:00,149.41,149.52,148.76,148.78,41925.0,130.4894,130.5855,129.9218,129.9392,41925.0
2021-10-15 11:30:00,148.73,148.86,148.55,148.77,17929.0,129.8956,130.0091,129.7384,129.9305,17929.0
2021-10-15 12:00:00,148.74,148.77,148.46,148.46,14901.0,129.9043,129.9305,129.6598,129.6598,14901.0
2021-10-15 12:30:00,148.46,149.01,148.42,148.96,29170.0,129.6598,130.1401,129.6248,130.0964,29170.0
2021-10-15 13:00:00,148.95,149.07,148.57,148.59,23616.0,130.0877,130.1925,129.7558,129.7733,23616.0
2021-10-15 13:30:00,148.58,148.75,148.11,148.12,27802.0,129.7646,129.913,129.3541,129.3628,27802.0
2021-10-15 14:00:00,148.14,148.26,147.91,147.94,27662.0,129.3803,129.4851,129.1794,129.2056,27662.0
2021-10-15 14:30:00,147.94,147.94,147.27,147.42,37220.0,129.2056,129.2056,128.6204,128.7515,37220.0
2021-10-15 15:00:00,147.41,147.45,146.8,147.09,71933.0,128.7427,128.7777,128.21,128.4632,71933.0
2021-10-15 15:30:00,147.09,147.68,146.97,147.54,278022.0,128.4632,128.9785,128.3584,128.8563,278022.0
2021-10-18 09:30:00,146.87,147.35,146.11,146.25,64836.0,128.2711,128.6903,127.6073,127.7296,64836.0
2021-10-18 10:00:00,146.28,147.04,146.19,146.72,33826.0,127.7558,128.4196,127.6772,128.1401,33826.0
2021-10-18 10:30:00,146.65,147.66,146.55,147.66,53475.0,128.079,128.9611,127.9916,128.9611,53475.0
2021-10-18 11:00:00,147.59,147.96,146.9,147.27,74866.0,128.8999,129.2231,128.2973,128.6204,74866.0
2021-10-18 11:30:00,147.34,147.56,146.96,147.03,148740.0,128.6816,128.8737,128.3497,128.4108,148740.0
2021-10-18 12:00:00,147.0,147.1,146.9,147.01,33522.0,128.3846,128.472,128.2973,128.3934,33522.0
2021-10-18 12:30:00,147.0,147.12,146.95,147.01,35491.0,128.3846,128.4894,128.341,128.3934,35491.0
2021-10-18 13:00:00,147.0,147.66,147.0,147.34,31060.0,128.3846,128.9611,128.3846,128.6816,31060.0
2021-10-18 13:30:00,147.39,147.47,147.18,147.25,28464.0,128.7253,128.7951,128.5418,128.603,28464.0
2021-10-18 14:00:00,147.2,147.42,147.18,147.28,51749.0,128.5593,128.7515,128.5418,128.6292,51749.0
2021-10-18 14:30:00,147.23,147.73,147.21,147.72,56287.0,128.5855,129.0222,128.568,129.0135,56287.0
2021-10-18 15:00:00,147.75,148.05,147.62,147.65,64789.0,129.0397,129.3017,128.9261,128.9523,64789.0
2021-10-18 15:30:00,147.64,147.91,147.25,147.52,394840.0,128.9436,129.1794,128.603,128.8388,394840.0
2021-10-19 09:30:00,147.57,147.8,146.76,147.5,106311.0,128.8825,129.0833,128.175,128.8213,106311.0
2021-10-19 10:00:00,147.49,148.13,147.25,147.83,140270.0,128.8126,129.3715,128.603,129.1095,140270.0
2021-10-19 10:30:00,147.87,147.87,147.3,147.49,73473.0,129.1445,129.1445,128.6466,128.8126,73473.0
2021-10-19 11:00:00,147.46,148.38,147.34,148.18,79038.0,128.7864,129.5899,128.6816,129.4152,79038.0
2021-10-19 11:30:00,148.16,148.34,147.95,148.05,70246.0,129.3977,129.5549,129.2143,129.3017,70246.0
2021-10-19 12:00:00,148.08,148.3,147.98,148.1,64619.0,129.3279,129.52,129.2405,129.3453,64619.0
2021-10-19 12:30:00,148.09,148.71,148.09,148.59,87252.0,129.3366,129.8781,129.3366,129.7733,87252.0
2021-10-19 13:00:00,148.56,148.74,148.41,148.53,63274.0,129.7471,129.9043,129.6161,129.7209,63274.0
2021-10-19 13:30:00,148.53,148.8,148.27,148.75,86775.0,129.7209,129.9567,129.4938,129.913,86775.0
2021-10-19 14:00:00,148.75,149.83,148.71,149.83,64486.0,129.913,130.8563,129.8781,130.8563,64486.0
2021-10-19 14:30:00,149.83,149.93,149.66,149.74,60389.0,130.8563,130.9436,130.7078,130.7777,60389.0
2021-10-19 15:00:00,149.75,150.08,149.46,149.88,88536.0,130.7864,131.0746,130.5331,130.8999,88536.0
2021-10-19 15:30:00,149.91,150.11,149.5,149.92,176215.0,130.9261,131.1008,130.5681,130.9349,176215.0
2021-10-20 09:30:00,150.75,151.77,150.38,151.29,50548.0,131.6598,132.5506,131.3366,132.1314,50548.0
2021-10-20 10:00:00,151.29,152.14,151.18,151.96,20903.0,132.1314,132.8737,132.0353,132.7165,20903.0
2021-10-20 10:30:00,151.9,152.56,151.49,152.56,30438.0,132.6641,133.2405,132.306,133.2405,30438.0
2021-10-20 11:00:00,152.49,152.56,152.05,152.38,39930.0,133.1794,133.2405,132.7951,133.0833,39930.0
2021-10-20 11:30:00,152.39,152.91,152.23,152.81,56124.0,133.0921,133.5462,132.9523,133.4589,56124.0
2021-10-20 12:00:00,152.76,153.25,152.61,153.24,50890.0,133.4152,133.8432,133.2842,133.8344,50890.0
2021-10-20 12:30:00,153.29,154.27,153.26,154.2,89381.0,133.8781,134.734,133.8519,134.6729,89381.0
2021-10-20 13:00:00,154.16,154.19,153.68,153.71,72984.0,134.6379,134.6641,134.2187,134.2449,72984.0
2021-10-20 13:30:00,153.74,153.81,153.51,153.6,66564.0,134.2711,134.3323,134.0702,134.1488,66564.0
2021-10-20 14:00:00,153.54,153.68,153.17,153.22,44534.0,134.0964,134.2187,133.7733,133.817,44534.0
2021-10-20 14:30:00,153.21,153.52,153.21,153.26,29832.0,133.8082,134.079,133.8082,133.8519,29832.0
2021-10-20 15:00:00,153.3,153.54,152.84,152.84,40912.0,133.8868,134.0964,133.4851,133.4851,40912.0
2021-10-20 15:30:00,152.88,153.35,152.67,153.16,222776.0,133.52,133.9305,133.3366,133.7646,222776.0
2021-10-21 09:30:00,153.02,153.16,152.33,153.05,31953.0,133.6423,133.7646,133.0397,133.6685,31953.0
2021-10-21 10:00:00,153.06,153.72,152.99,153.31,51009.0,133.6772,134.2537,133.6161,133.8956,51009.0
2021-10-21 10:30:00,153.3,153.74,152.85,153.49,33736.0,133.8868,134.2711,133.4938,134.0528,33736.0
2021-10-21 11:00:00,153.62,153.94,153.28,153.49,27865.0,134.1663,134.4458,133.8694,134.0528,27865.0
2021-10-21 11:30:00,153.56,153.56,153.0,153.1,25275.0,134.1139,134.1139,133.6248,133.7122,25275.0
2021-10-21 12:00:00,153.13,154.13,153.13,153.64,85899.0,133.7384,134.6117,133.7384,134.1838,85899.0
2021-10-21 12:30:00,153.64,153.99,153.58,153.95,23370.0,134.1838,134.4895,134.1314,134.4545,23370.0
2021-10-21 13:00:00,153.97,154.3,153.88,154.3,12200.0,134.472,134.7602,134.3934,134.7602,12200.0
2021-10-21 13:30:00,154.32,154.33,154.05,154.26,16118.0,134.7777,134.7864,134.5419,134.7253,16118.0
2021-10-21 14:00:00,154.26,154.4,153.94,154.28,55572.0,134.7253,134.8475,134.4458,134.7427,55572.0
2021-10-21 14:30:00,154.24,154.48,154.18,154.4,41434.0,134.7078,134.9174,134.6554,134.8475,41434.0
2021-10-21 15:00:00,154.43,154.47,154.16,154.41,47285.0,134.8737,134.9087,134.6379,134.8563,47285.0
2021-10-21 15:30:00,154.37,154.87,153.9,154.75,168086.0,134.8213,135.258,134.4109,135.1532,168086.0
2021-10-22 09:30:00,155.0,156.02,153.98,155.61,65121.0,135.3716,136.2624,134.4807,135.9043,65121.0
2021-10-22 10:00:00,155.56,155.91,155.17,155.91,27861.0,135.8606,136.1663,135.52,136.1663,27861.0
2021-10-22 10:30:00,155.98,157.1,155.97,156.94,36975.0,136.2275,137.2056,136.2187,137.0659,36975.0
2021-10-22 11:00:00,156.94,157.04,156.5,157.04,33182.0,137.0659,137.1532,136.6816,137.1532,33182.0
2021-10-22 11:30:00,157.05,157.08,156.15,156.61,42040.0,137.162,137.1882,136.3759,136.7777,42040.0
2021-10-22 12:00:00,156.64,156.79,156.44,156.76,50217.0,136.8039,136.9349,136.6292,136.9087,50217.0
2021-10-22 12:30:00,156.77,157.05,156.62,156.62,19883.0,136.9174,137.162,136.7864,136.7864,19883.0
2021-10-22 13:00:00,156.63,156.79,156.49,156.63,39820.0,136.7951,136.9349,136.6729,136.7951,39820.0
2021-10-22 13:30:00,156.48,157.02,156.44,156.97,30614.0,136.6641,137.1358,136.6292,137.0921,30614.0
2021-10-22 14:00:00,156.99,156.99,156.68,156.81,27179.0,137.1096,137.1096,136.8388,136.9523,27179.0
2021-10-22 14:30:00,156.83,156.91,156.28,156.34,38939.0,136.9698,137.0397,136.4895,136.5419,38939.0
2021-10-22 15:00:00,156.32,156.34,156.0,156.22,43655.0,136.5244,136.5419,136.2449,136.4371,43655.0
2021-10-22 15:30:00,156.23,157.03,156.19,156.89,128246.0,136.4458,137.1445,136.4109,137.0222,128246.0
2021-10-25 09:30:00,156.91,157.35,155.13,156.04,49230.0,137.0397,137.424,135.4851,136.2799,49230.0
2021-10-25 10:00:00,156.18,156.2,155.23,155.93,41404.0,136.4021,136.4196,135.5724,136.1838,41404.0
2021-10-25 10:30:00,155.92,156.41,155.87,156.15,73712.0,136.1751,136.603,136.1314,136.3759,73712.0
2021-10-25 11:00:00,156.22,156.4,155.76,156.32,36544.0,136.4371,136.5943,136.0353,136.5244,36544.0
2021-10-25 11:30:00,156.25,156.5,155.8,156.08,40373.0,136.4633,136.6816,136.0703,136.3148,40373.0
2021-10-25 12:00:00,156.02,156.47,155.86,156.4,101867.0,136.2624,136.6554,136.1227,136.5943,101867.0
2021-10-25 12:30:00,156.37,156.44,155.76,156.16,21646.0,136.5681,136.6292,136.0353,136.3847,21646.0
2021-10-25 13:00:00,156.14,156.24,155.92,156.07,24387.0,136.3672,136.4545,136.1751,136.3061,24387.0
2021-10-25 13:30:00,156.11,156.27,155.97,156.17,20095.0,136.341,136.4807,136.2187,136.3934,20095.0
2021-10-25 14:00:00,156.19,156.73,156.05,156.69,24098.0,136.4109,136.8825,136.2886,136.8475,24098.0
2021-10-25 14:30:00,156.72,156.87,156.44,156.56,43456.0,136.8737,137.0048,136.6292,136.734,43456.0
2021-10-25 15:00:00,156.52,156.82,156.27,156.61,68989.0,136.6991,136.9611,136.4807,136.7777,68989.0
2021-10-25 15:30:00,156.58,156.85,156.49,156.73,110276.0,136.7515,136.9873,136.6729,136.8825,110276.0
2021-10-26 09:30:00,157.32,158.28,156.95,157.38,33170.0,137.3978,138.2362,137.0746,137.4502,33170.0
2021-10-26 10:00:00,157.42,157.47,156.57,157.13,57464.0,137.4851,137.5288,136.7427,137.2318,57464.0
2021-10-26 10:30:00,157.13,158.25,157.08,158.11,77163.0,137.2318,138.21,137.1882,138.0877,77163.0
2021-10-26 11:00:00,158.12,158.25,157.8,157.95,36369.0,138.0965,138.21,137.817,137.948,36369.0
2021-10-26 11:30:00,157.95,158.11,157.43,157.56,26806.0,137.948,138.0877,137.4938,137.6074,26806.0
2021-10-26 12:00:00,157.63,158.02,157.61,158.02,29248.0,137.6685,138.0091,137.651,138.0091,29248.0
2021-10-26 12:30:00,158.01,158.13,157.72,158.02,45689.0,138.0004,138.1052,137.7471,138.0091,45689.0
2021-10-26 13:00:00,158.0,158.14,157.87,157.99,37629.0,137.9917,138.1139,137.8781,137.9829,37629.0
2021-10-26 13:30:00,157.98,158.05,157.63,157.63,31177.0,137.9742,138.0353,137.6685,137.6685,31177.0
2021-10-26 14:00:00,157.67,157.94,157.57,157.68,35684.0,137.7034,137.9393,137.6161,137.7122,35684.0
2021-10-26 14:30:00,157.68,157.87,157.51,157.61,36885.0,137.7122,137.8781,137.5637,137.651,36885.0
2021-10-26 15:00:00,157.61,157.63,157.1,157.34,55752.0,137.651,137.6685,137.2056,137.4152,55752.0
2021-10-26 15:30:00,157.31,157.51,156.95,157.25,211047.0,137.389,137.5637,137.0746,137.3366,211047.0
2021-10-27 09:30:00,161.99,161.99,157.01,160.54,245990.0,141.4764,141.4764,137.127,140.21,245990.0
2021-10-27 10:00:00,160.63,161.26,157.66,158.79,65264.0,140.2886,140.8388,137.6947,138.6816,65264.0
2021-10-27 10:30:00,158.81,159.79,158.3,158.91,35813.0,138.6991,139.555,138.2537,138.7864,35813.0
2021-10-27 11:00:00,158.98,159.05,157.74,158.27,26554.0,138.8476,138.9087,137.7646,138.2275,26554.0
2021-10-27 11:30:00,158.16,158.44,157.58,157.59,29421.0,138.1314,138.3759,137.6248,137.6336,29421.0
2021-10-27 12:00:00,157.53,157.87,157.11,157.18,31569.0,137.5812,137.8781,137.2144,137.2755,31569.0
2021-10-27 12:30:00,157.13,157.84,156.68,157.72,27032.0,137.2318,137.8519,136.8388,137.7471,27032.0
2021-10-27 13:00:00,157.69,157.85,157.01,157.23,36565.0,137.7209,137.8606,137.127,137.3192,36565.0
2021-10-27 13:30:00,157.19,157.25,156.62,156.79,28373.0,137.2842,137.3366,136.7864,136.9349,28373.0
2021-10-27 14:00:00,156.83,157.83,156.81,157.78,29874.0,136.9698,137.8432,136.9523,137.7995,29874.0
2021-10-27 14:30:00,157.85,158.38,157.76,158.11,41209.0,137.8606,138.3235,137.782,138.0877,41209.0
2021-10-27 15:00:00,158.14,158.21,157.05,157.47,55218.0,138.1139,138.1751,137.162,137.5288,55218.0
2021-10-27 15:30:00,157.47,157.65,156.78,156.9,153152.0,137.5288,137.686,136.9261,137.031,153152.0
2021-10-28 09:30:00,157.33,159.87,157.06,159.81,47712.0,137.4065,139.6248,137.1707,139.5724,47712.0
2021-10-28 10:00:00,159.92,160.14,158.78,158.87,36572.0,139.6685,139.8607,138.6729,138.7515,36572.0
2021-10-28 10:30:00,158.91,159.09,158.4,158.4,29242.0,138.7864,138.9436,138.341,138.341,29242.0
2021-10-28 11:00:00,158.35,158.76,158.13,158.49,33198.0,138.2973,138.6554,138.1052,138.4196,33198.0
2021-10-28 11:30:00,158.44,159.05,158.34,158.74,25182.0,138.3759,138.9087,138.2886,138.6379,25182.0
2021-10-28 12:00:00,158.74,159.17,158.62,159.12,25515.0,138.6379,139.0135,138.5331,138.9698,25515.0
2021-10-28 12:30:00,159.17,159.26,158.73,159.23,29511.0,139.0135,139.0921,138.6292,139.0659,29511.0
2021-10-28 13:00:00,159.19,159.41,159.05,159.3,30689.0,139.031,139.2231,138.9087,139.127,30689.0
2021-10-28 13:30:00,159.31,159.52,159.07,159.2,19162.0,139.1358,139.3192,138.9262,139.0397,19162.0
2021-10-28 14:00:00,159.24,159.29,158.72,158.85,21968.0,139.0746,139.1183,138.6205,138.734,21968.0
2021-10-28 14:30:00,158.83,159.39,158.78,159.18,31343.0,138.7165,139.2056,138.6729,139.0222,31343.0
2021-10-28 15:00:00,159.18,159.32,158.83,158.92,40633.0,139.0222,139.1445,138.7165,138.7951,40633.0
2021-10-28 15:30:00,158.91,160.23,158.77,160.08,131259.0,138.7864,139.9393,138.6641,139.8083,131259.0
2021-10-29 09:30:00,159.04,160.5,158.78,160.12,40410.0,138.9,140.1751,138.6729,139.8432,40410.0
2021-10-29 10:00:00,160.03,160.45,159.4,159.59,44701.0,139.7646,140.1314,139.2144,139.3803,44701.0
2021-10-29 10:30:00,159.48,159.53,159.04,159.31,19001.0,139.2842,139.3279,138.9,139.1358,19001.0
2021-10-29 11:00:00,159.28,159.38,158.53,158.87,18689.0,139.1096,139.1969,138.4545,138.7515,18689.0
2021-10-29 11:30:00,158.88,159.11,158.74,159.11,15501.0,138.7602,138.9611,138.6379,138.9611,15501.0
2021-10-29 12:00:00,159.06,159.26,158.63,158.82,14644.0,138.9174,139.0921,138.5419,138.7078,14644.0
2021-10-29 12:30:00,158.79,159.06,158.51,158.84,15591.0,138.6816,138.9174,138.4371,138.7253,15591.0
2021-10-29 13:00:00,158.92,159.02,158.6,158.6,13967.0,138.7951,138.8825,138.5157,138.5157,13967.0
2021-10-29 13:30:00,158.59,158.73,158.08,158.21,18409.0,138.5069,138.6292,138.0615,138.1751,18409.0
2021-10-29 14:00:00,158.26,158.45,158.2,158.24,24536.0,138.2187,138.3847,138.1663,138.2013,24536.0
2021-10-29 14:30:00,158.21,158.26,157.84,157.86,32043.0,138.1751,138.2187,137.8519,137.8694,32043.0
2021-10-29 15:00:00,157.83,157.84,157.01,157.57,46675.0,137.8432,137.8519,137.127,137.6161,46675.0
2021-10-29 15:30:00,157.53,158.23,157.22,157.78,213680.0,137.5812,138.1925,137.3104,137.7995,213680.0
2021-11-01 09:30:00,157.49,157.7,156.65,156.88,46500.0,137.5462,137.7296,136.8126,137.0135,46500.0
2021-11-01 10:00:00,156.83,157.04,155.87,156.81,63777.0,136.9698,137.1532,136.1314,136.9523,63777.0
2021-11-01 10:30:00,156.76,156.76,155.07,155.15,26796.0,136.9087,136.9087,135.4327,135.5026,26796.0
2021-11-01 11:00:00,155.23,156.6,155.21,156.33,39035.0,135.5724,136.7689,135.555,136.5331,39035.0
2021-11-01 11:30:00,156.41,156.98,156.36,156.53,21696.0,136.603,137.1008,136.5593,136.7078,21696.0
2021-11-01 12:00:00,156.64,157.38,156.29,157.29,10478.0,136.8039,137.4502,136.4982,137.3716,10478.0
2021-11-01 12:30:00,157.49,157.98,157.36,157.67,12869.0,137.5462,137.9742,137.4327,137.7034,12869.0
2021-11-01 13:00:00,157.68,157.96,157.48,157.63,54004.0,137.7122,137.9567,137.5375,137.6685,54004.0
2021-11-01 13:30:00,157.57,157.58,157.06,157.09,32844.0,137.6161,137.6248,137.1707,137.1969,32844.0
2021-11-01 14:00:00,157.04,157.26,156.86,157.08,15202.0,137.1532,137.3454,136.996,137.1882,15202.0
2021-11-01 14:30:00,157.19,157.46,157.16,157.42,11922.0,137.2842,137.52,137.258,137.4851,11922.0
2021-11-01 15:00:00,157.41,157.93,157.36,157.55,20062.0,137.4764,137.9305,137.4327,137.5986,20062.0
2021-11-01 15:30:00,157.48,158.15,157.34,158.06,102843.0,137.5375,138.1227,137.4152,138.0441,102843.0
2021-11-02 09:30:00,158.79,159.17,157.89,158.01,39532.0,138.6816,139.0135,137.8956,138.0004,39532.0
2021-11-02 10:00:00,158.0,158.08,157.12,157.71,25107.0,137.9917,138.0615,137.2231,137.7384,25107.0
2021-11-02 10:30:00,157.77,158.03,157.23,157.65,23844.0,137.7908,138.0179,137.3192,137.686,23844.0
2021-11-02 11:00:00,157.7,157.93,157.52,157.88,18604.0,137.7296,137.9305,137.5724,137.8869,18604.0
2021-11-02 11:30:00,157.88,158.37,157.88,158.17,17969.0,137.8869,138.3148,137.8869,138.1401,17969.0
2021-11-02 12:00:00,158.11,158.33,158.02,158.07,16157.0,138.0877,138.2799,138.0091,138.0528,16157.0
2021-11-02 12:30:00,158.12,158.38,158.05,158.27,14571.0,138.0965,138.3235,138.0353,138.2275,14571.0
2021-11-02 13:00:00,158.4,158.66,158.09,158.58,44811.0,138.341,138.5681,138.0703,138.4982,44811.0
2021-11-02 13:30:00,158.56,158.74,158.27,158.64,18849.0,138.4807,138.6379,138.2275,138.5506,18849.0
2021-11-02 14:00:00,158.72,158.9,158.53,158.88,15906.0,138.6205,138.7777,138.4545,138.7602,15906.0
2021-11-02 14:30:00,158.89,158.92,158.52,158.62,20740.0,138.7689,138.7951,138.4458,138.5331,20740.0
2021-11-02 15:00:00,158.63,158.63,157.9,158.08,34175.0,138.5419,138.5419,137.9043,138.0615,34175.0
2021-11-02 15:30:00,158.03,158.07,157.51,157.99,102271.0,138.0179,138.0528,137.5637,137.9829,102271.0
2021-11-03 09:30:00,158.36,159.67,158.36,158.41,50274.0,138.3061,139.4502,138.3061,138.3497,50274.0
2021-11-03 10:00:00,158.22,158.36,157.41,157.92,95414.0,138.1838,138.3061,137.4764,137.9218,95414.0
2021-11-03 10:30:00,158.02,158.28,157.33,157.89,22055.0,138.0091,138.2362,137.4065,137.8956,22055.0
2021-11-03 11:00:00,157.88,157.95,157.35,157.88,19676.0,137.8869,137.948,137.424,137.8869,19676.0
2021-11-03 11:30:00,157.74,158.26,157.52,157.75,20525.0,137.7646,138.2187,137.5724,137.7733,20525.0
2021-11-03 12:00:00,157.8,158.16,157.55,157.99,42979.0,137.817,138.1314,137.5986,137.9829,42979.0
2021-11-03 12:30:00,158.01,158.4,157.98,158.28,46857.0,138.0004,138.341,137.9742,138.2362,46857.0
2021-11-03 13:00:00,158.21,158.59,158.0,158.58,57784.0,138.1751,138.5069,137.9917,138.4982,57784.0
2021-11-03 13:30:00,158.6,158.65,158.2,158.46,54670.0,138.5157,138.5593,138.1663,138.3934,54670.0
2021-11-03 14:00:00,158.46,158.98,158.05,158.19,74123.0,138.3934,138.8476,138.0353,138.1576,74123.0
2021-11-03 14:30:00,158.22,158.8,157.89,158.67,103473.0,138.1838,138.6903,137.8956,138.5768,103473.0
2021-11-03 15:00:00,158.64,158.74,158.21,158.38,34372.0,138.5506,138.6379,138.1751,138.3235,34372.0
2021-11-03 15:30:00,158.42,159.01,158.32,158.48,109859.0,138.3585,138.8738,138.2711,138.4109,109859.0
2021-11-04 09:30:00,158.72,159.27,156.18,157.41,71940.0,138.6205,139.1008,136.4021,137.4764,71940.0
2021-11-04 10:00:00,157.32,158.14,156.91,157.63,26141.0,137.3978,138.1139,137.0397,137.6685,26141.0
2021-11-04 10:30:00,157.51,157.54,156.55,157.12,25290.0,137.5637,137.5899,136.7253,137.2231,25290.0
2021-11-04 11:00:00,157.08,158.11,157.06,158.0,21259.0,137.1882,138.0877,137.1707,137.9917,21259.0
2021-11-04 11:30:00,158.02,158.57,157.94,158.12,17590.0,138.0091,138.4895,137.9393,138.0965,17590.0
2021-11-04 12:00:00,158.28,158.3,157.47,157.47,17776.0,138.2362,138.2537,137.5288,137.5288,17776.0
2021-11-04 12:30:00,157.51,157.61,157.18,157.6,20197.0,137.5637,137.651,137.2755,137.6423,20197.0
2021-11-04 13:00:00,157.59,157.91,157.52,157.64,17815.0,137.6336,137.9131,137.5724,137.6772,17815.0
2021-11-04 13:30:00,157.68,157.68,157.33,157.61,20599.0,137.7122,137.7122,137.4065,137.651,20599.0
2021-11-04 14:00:00,157.62,157.62,156.58,156.81,62559.0,137.6598,137.6598,136.7515,136.9523,62559.0
2021-11-04 14:30:00,156.81,157.19,156.23,156.35,73388.0,136.9523,137.2842,136.4458,136.5506,73388.0
2021-11-04 15:00:00,156.4,156.67,156.16,156.16,90025.0,136.5943,136.8301,136.3847,136.3847,90025.0
2021-11-04 15:30:00,156.17,156.53,155.97,156.14,152484.0,136.3934,136.7078,136.2187,136.3672,152484.0
2021-11-05 09:30:00,156.81,157.25,154.39,157.06,42459.0,136.9523,137.3366,134.8388,137.1707,42459.0
2021-11-05 10:00:00,156.89,157.13,155.93,156.5,27864.0,137.0222,137.2318,136.1838,136.6816,27864.0
2021-11-05 10:30:00,156.59,156.95,156.12,156.37,26948.0,136.7602,137.0746,136.3497,136.5681,26948.0
2021-11-05 11:00:00,156.38,156.49,155.57,155.68,19649.0,136.5768,136.6729,135.8694,135.9654,19649.0
2021-11-05 11:30:00,155.5,155.84,155.13,155.13,19079.0,135.8082,136.1052,135.4851,135.4851,19079.0
2021-11-05 12:00:00,155.14,155.32,154.85,155.1,21975.0,135.4938,135.651,135.2406,135.4589,21975.0
2021-11-05 12:30:00,155.14,155.45,155.07,155.25,14670.0,135.4938,135.7646,135.4327,135.5899,14670.0
2021-11-05 13:00:00,155.24,155.28,154.74,154.87,26892.0,135.5812,135.6161,135.1445,135.258,26892.0
2021-11-05 13:30:00,154.8,155.12,154.75,155.1,18845.0,135.1969,135.4764,135.1532,135.4589,18845.0
2021-11-05 14:00:00,155.13,155.55,155.12,155.38,17205.0,135.4851,135.8519,135.4764,135.7034,17205.0
2021-11-05 14:30:00,155.37,155.7,155.36,155.48,26056.0,135.6947,135.9829,135.686,135.7908,26056.0
2021-11-05 15:00:00,155.49,156.12,155.42,155.59,60736.0,135.7995,136.3497,135.7384,135.8868,60736.0
2021-11-05 15:30:00,155.6,155.91,155.24,155.42,87374.0,135.8956,136.1663,135.5812,135.7384,87374.0
2021-11-08 09:30:00,155.75,155.77,153.89,155.22,36898.0,136.0266,136.0441,134.4021,135.5637,36898.0
2021-11-08 10:00:00,155.25,155.68,154.74,155.48,30667.0,135.5899,135.9654,135.1445,135.7908,30667.0
2021-11-08 10:30:00,155.43,155.97,154.94,155.03,30954.0,135.7471,136.2187,135.3192,135.3978,30954.0
2021-11-08 11:00:00,154.98,155.91,154.95,155.68,37656.0,135.3541,136.1663,135.3279,135.9654,37656.0
2021-11-08 11:30:00,155.67,155.72,155.27,155.43,49371.0,135.9567,136.0004,135.6074,135.7471,49371.0
2021-11-08 12:00:00,155.42,155.52,155.08,155.48,30350.0,135.7384,135.8257,135.4414,135.7908,30350.0
2021-11-08 12:30:00,155.41,155.41,155.06,155.16,25690.0,135.7296,135.7296,135.424,135.5113,25690.0
2021-11-08 13:00:00,155.14,155.47,154.78,155.37,45833.0,135.4938,135.782,135.1794,135.6947,45833.0
2021-11-08 13:30:00,155.37,156.01,155.27,155.95,14319.0,135.6947,136.2537,135.6074,136.2013,14319.0
2021-11-08 14:00:00,155.94,156.42,155.92,156.32,12657.0,136.1925,136.6117,136.1751,136.5244,12657.0
2021-11-08 14:30:00,156.29,156.29,155.93,156.04,19125.0,136.4982,136.4982,136.1838,136.2799,19125.0
2021-11-08 15:00:00,155.99,156.0,155.47,155.61,17486.0,136.2362,136.2449,135.782,135.9043,17486.0
2021-11-08 15:30:00,155.58,156.09,155.37,156.04,77407.0,135.8781,136.3235,135.6947,136.2799,77407.0
2021-11-09 09:30:00,156.55,158.35,156.41,158.13,49255.0,136.7253,138.2973,136.603,138.1052,49255.0
2021-11-09 10:00:00,158.02,158.63,157.81,158.27,50536.0,138.0091,138.5419,137.8257,138.2275,50536.0
2021-11-09 10:30:00,158.17,158.53,157.92,158.02,21135.0,138.1401,138.4545,137.9218,138.0091,21135.0
2021-11-09 11:00:00,158.06,158.33,157.97,158.14,26495.0,138.0441,138.2799,137.9655,138.1139,26495.0
2021-11-09 11:30:00,158.18,159.51,158.12,158.53,153315.0,138.1489,139.3104,138.0965,138.4545,153315.0
2021-11-09 12:00:00,158.56,158.59,157.45,157.63,107900.0,138.4807,138.5069,137.5113,137.6685,107900.0
2021-11-09 12:30:00,157.63,157.91,157.07,157.11,59571.0,137.6685,137.9131,137.1794,137.2144,59571.0
2021-11-09 13:00:00,157.09,157.46,156.81,157.34,51349.0,137.1969,137.52,136.9523,137.4152,51349.0
2021-11-09 13:30:00,157.39,157.73,157.32,157.59,27430.0,137.4589,137.7558,137.3978,137.6336,27430.0
2021-11-09 14:00:00,157.56,157.56,157.1,157.21,33603.0,137.6074,137.6074,137.2056,137.3017,33603.0
2021-11-09 14:30:00,157.2,157.55,157.15,157.53,27649.0,137.293,137.5986,137.2493,137.5812,27649.0
2021-11-09 15:00:00,157.52,157.83,157.17,157.24,36832.0,137.5724,137.8432,137.2668,137.3279,36832.0
2021-11-09 15:30:00,157.22,157.25,156.9,157.15,118904.0,137.3104,137.3366,137.031,137.2493,118904.0
2021-11-10 09:30:00,156.6,157.99,155.56,155.88,50993.0,136.7689,137.9829,135.8606,136.1401,50993.0
2021-11-10 10:00:00,156.1,156.29,155.41,155.52,19867.0,136.3323,136.4982,135.7296,135.8257,19867.0
2021-11-10 10:30:00,155.42,155.51,155.0,155.48,22484.0,135.7384,135.817,135.3716,135.7908,22484.0
2021-11-10 11:00:00,155.52,155.89,155.23,155.43,22749.0,135.8257,136.1489,135.5724,135.7471,22749.0
2021-11-10 11:30:00,155.42,155.77,154.94,154.96,26818.0,135.7384,136.0441,135.3192,135.3366,26818.0
2021-11-10 12:00:00,155.0,155.24,154.67,154.77,46251.0,135.3716,135.5812,135.0833,135.1707,46251.0
2021-11-10 12:30:00,154.81,155.52,154.79,155.52,15727.0,135.2056,135.8257,135.1882,135.8257,15727.0
2021-11-10 13:00:00,155.52,155.59,155.12,155.35,18348.0,135.8257,135.8868,135.4764,135.6772,18348.0
2021-11-10 13:30:00,155.35,155.49,154.92,155.45,57089.0,135.6772,135.7995,135.3017,135.7646,57089.0
2021-11-10 14:00:00,155.41,155.47,154.77,154.88,21464.0,135.7296,135.782,135.1707,135.2668,21464.0
2021-11-10 14:30:00,154.87,154.94,154.63,154.81,22140.0,135.258,135.3192,135.0484,135.2056,22140.0
2021-11-10 15:00:00,154.79,155.09,154.59,154.59,26168.0,135.1882,135.4502,135.0135,135.0135,26168.0
2021-11-10 15:30:00,154.66,154.78,154.03,154.12,110742.0,135.0746,135.1794,134.5244,134.603,110742.0
2021-11-11 09:30:00,154.04,154.64,152.76,153.58,39084.0,134.5331,135.0571,133.4152,134.1314,39084.0
2021-11-11 10:00:00,153.5,153.5,152.87,153.07,25233.0,134.0615,134.0615,133.5113,133.686,25233.0
2021-11-11 10:30:00,153.14,153.18,152.11,152.38,19880.0,133.7471,133.782,132.8475,133.0833,19880.0
2021-11-11 11:00:00,152.3,152.46,151.88,152.11,22719.0,133.0135,133.1532,132.6467,132.8475,22719.0
2021-11-11 11:30:00,152.11,152.23,151.86,152.0,17447.0,132.8475,132.9523,132.6292,132.7515,17447.0
2021-11-11 12:00:00,152.11,152.63,152.11,152.53,29655.0,132.8475,133.3017,132.8475,133.2143,29655.0
2021-11-11 12:30:00,152.59,152.77,152.41,152.48,19883.0,133.2667,133.424,133.1095,133.1707,19883.0
2021-11-11 13:00:00,152.44,152.94,152.33,152.8,17230.0,133.1357,133.5724,133.0397,133.4502,17230.0
2021-11-11 13:30:00,152.8,153.38,152.69,152.96,16536.0,133.4502,133.9567,133.3541,133.5899,16536.0
2021-11-11 14:00:00,152.96,153.15,152.82,152.9,23473.0,133.5899,133.7558,133.4676,133.5375,23473.0
2021-11-11 14:30:00,152.93,153.25,152.89,153.16,18433.0,133.5637,133.8432,133.5288,133.7646,18433.0
2021-11-11 15:00:00,153.16,153.49,153.06,153.49,16909.0,133.7646,134.0528,133.6772,134.0528,16909.0
2021-11-11 15:30:00,153.49,153.67,153.22,153.65,99126.0,134.0528,134.21,133.817,134.1925,99126.0
2021-11-12 09:30:00,154.02,154.53,153.35,153.35,26884.0,134.5157,134.9611,133.9305,133.9305,26884.0
2021-11-12 10:00:00,153.43,153.99,153.4,153.9,12001.0,134.0004,134.4895,133.9742,134.4109,12001.0
2021-11-12 10:30:00,153.78,154.13,153.49,154.13,30917.0,134.3061,134.6117,134.0528,134.6117,30917.0
2021-11-12 11:00:00,154.09,154.51,153.98,154.51,14369.0,134.5768,134.9436,134.4807,134.9436,14369.0
2021-11-12 11:30:00,154.41,154.47,153.96,154.39,19371.0,134.8563,134.9087,134.4633,134.8388,19371.0
2021-11-12 12:00:00,154.43,154.63,154.24,154.63,10197.0,134.8737,135.0484,134.7078,135.0484,10197.0
2021-11-12 12:30:00,154.6,154.8,154.58,154.8,8481.0,135.0222,135.1969,135.0047,135.1969,8481.0
2021-11-12 13:00:00,154.78,155.61,154.46,155.6,40477.0,135.1794,135.9043,134.8999,135.8956,40477.0
2021-11-12 13:30:00,155.5,156.11,155.49,155.86,36552.0,135.8082,136.341,135.7995,136.1227,36552.0
2021-11-12 14:00:00,155.84,155.93,155.62,155.88,21839.0,136.1052,136.1838,135.913,136.1401,21839.0
2021-11-12 14:30:00,155.89,156.09,155.85,156.03,20069.0,136.1489,136.3235,136.1139,136.2711,20069.0
2021-11-12 15:00:00,156.03,156.41,156.01,156.22,45768.0,136.2711,136.603,136.2537,136.4371,45768.0
2021-11-12 15:30:00,156.23,156.53,155.9,156.35,201584.0,136.4458,136.7078,136.1576,136.5506,201584.0
2021-11-15 09:30:00,158.0,162.0,158.0,161.31,222080.0,137.9917,141.4851,137.9917,140.8825,222080.0
2021-11-15 10:00:00,161.3,162.58,160.95,161.16,105425.0,140.8738,141.9917,140.5681,140.7515,105425.0
2021-11-15 10:30:00,161.19,162.23,160.98,161.92,74182.0,140.7777,141.686,140.5943,141.4152,74182.0
2021-11-15 11:00:00,161.91,161.99,161.49,161.91,42266.0,141.4065,141.4764,141.0397,141.4065,42266.0
2021-11-15 11:30:00,161.91,162.08,161.69,162.04,36188.0,141.4065,141.555,141.2144,141.52,36188.0
2021-11-15 12:00:00,162.02,162.05,161.4,161.66,50594.0,141.5026,141.5288,140.9611,141.1882,50594.0
2021-11-15 12:30:00,161.72,161.75,161.07,161.31,39786.0,141.2406,141.2668,140.6729,140.8825,39786.0
2021-11-15 13:00:00,161.3,161.3,160.87,161.0,74957.0,140.8738,140.8738,140.4982,140.6117,74957.0
2021-11-15 13:30:00,161.05,161.27,160.95,161.2,38880.0,140.6554,140.8476,140.5681,140.7864,38880.0
2021-11-15 14:00:00,161.21,161.22,160.8,160.95,50424.0,140.7952,140.8039,140.4371,140.5681,50424.0
2021-11-15 14:30:00,161.0,161.01,160.46,160.5,48989.0,140.6117,140.6205,140.1401,140.1751,48989.0
2021-11-15 15:00:00,160.46,160.82,160.34,160.4,120138.0,140.1401,140.4545,140.0353,140.0877,120138.0
2021-11-15 15:30:00,160.43,161.28,160.17,161.2,254547.0,140.1139,140.8563,139.8869,140.7864,254547.0
2021-11-16 09:30:00,161.41,162.0,160.97,161.12,129731.0,140.9698,141.4851,140.5855,140.7166,129731.0
2021-11-16 10:00:00,161.12,162.14,160.51,162.14,133194.0,140.7166,141.6074,140.1838,141.6074,133194.0
2021-11-16 10:30:00,162.1,162.35,161.82,161.92,40361.0,141.5725,141.7908,141.3279,141.4152,40361.0
2021-11-16 11:00:00,161.92,162.16,161.5,162.09,56847.0,141.4152,141.6249,141.0484,141.5637,56847.0
2021-11-16 11:30:00,162.11,162.11,161.19,161.19,44338.0,141.5812,141.5812,140.7777,140.7777,44338.0
2021-11-16 12:00:00,161.19,161.39,160.49,160.89,47411.0,140.7777,140.9524,140.1663,140.5157,47411.0
2021-11-16 12:30:00,160.89,161.78,160.89,161.78,46449.0,140.5157,141.293,140.5157,141.293,46449.0
2021-11-16 13:00:00,161.75,162.15,161.74,161.81,41734.0,141.2668,141.6161,141.258,141.3192,41734.0
2021-11-16 13:30:00,161.86,162.25,161.83,161.89,32385.0,141.3628,141.7035,141.3366,141.389,32385.0
2021-11-16 14:00:00,161.91,162.29,161.85,162.07,47030.0,141.4065,141.7384,141.3541,141.5462,47030.0
2021-11-16 14:30:00,162.05,162.32,161.89,161.91,61745.0,141.5288,141.7646,141.389,141.4065,61745.0
2021-11-16 15:00:00,161.92,162.12,161.48,161.55,48073.0,141.4152,141.5899,141.031,141.0921,48073.0
2021-11-16 15:30:00,161.52,161.84,161.22,161.7,244596.0,141.0659,141.3454,140.8039,141.2231,244596.0
2021-11-17 09:30:00,161.08,162.15,160.83,161.77,53686.0,140.6816,141.6161,140.4633,141.2842,53686.0
2021-11-17 10:00:00,161.75,161.94,161.08,161.31,66005.0,141.2668,141.4327,140.6816,140.8825,66005.0
2021-11-17 10:30:00,161.27,161.44,161.02,161.21,27369.0,140.8476,140.996,140.6292,140.7952,27369.0
2021-11-17 11:00:00,161.15,161.89,161.14,161.82,30965.0,140.7428,141.389,140.734,141.3279,30965.0
2021-11-17 11:30:00,161.83,162.39,161.69,162.11,63647.0,141.3366,141.8257,141.2144,141.5812,63647.0
2021-11-17 12:00:00,162.14,162.2,161.98,162.09,24435.0,141.6074,141.6598,141.4676,141.5637,24435.0
2021-11-17 12:30:00,162.12,162.86,162.1,162.71,51278.0,141.5899,142.2362,141.5725,142.1052,51278.0
2021-11-17 13:00:00,162.69,162.93,162.6,162.77,37839.0,142.0877,142.2973,142.0091,142.1576,37839.0
2021-11-17 13:30:00,162.74,163.2,162.71,162.97,111310.0,142.1314,142.5332,142.1052,142.3323,111310.0
2021-11-17 14:00:00,162.97,163.23,162.95,163.11,32861.0,142.3323,142.5594,142.3148,142.4545,32861.0
2021-11-17 14:30:00,163.15,163.38,162.96,163.38,47277.0,142.4895,142.6904,142.3235,142.6904,47277.0
2021-11-17 15:00:00,163.39,163.7,163.38,163.6,71928.0,142.6991,142.9698,142.6904,142.8825,71928.0
2021-11-17 15:30:00,163.65,164.28,163.46,164.13,181551.0,142.9262,143.4764,142.7602,143.3454,181551.0
2021-11-18 09:30:00,164.74,165.3,163.9,164.28,55220.0,143.8781,144.3672,143.1445,143.4764,55220.0
2021-11-18 10:00:00,164.2,164.31,163.67,163.86,28577.0,143.4065,143.5026,142.9436,143.1096,28577.0
2021-11-18 10:30:00,163.93,163.94,163.13,163.27,23986.0,143.1707,143.1794,142.472,142.5943,23986.0
2021-11-18 11:00:00,163.25,163.26,161.61,161.61,48130.0,142.5768,142.5856,141.1445,141.1445,48130.0
2021-11-18 11:30:00,161.71,162.82,161.71,162.81,72557.0,141.2318,142.2013,141.2318,142.1925,72557.0
2021-11-18 12:00:00,162.78,163.37,162.76,163.31,25114.0,142.1663,142.6816,142.1489,142.6292,25114.0
2021-11-18 12:30:00,163.3,163.32,163.02,163.29,30255.0,142.6205,142.638,142.3759,142.6118,30255.0
2021-11-18 13:00:00,163.32,163.89,163.26,163.46,27395.0,142.638,143.1358,142.5856,142.7602,27395.0
2021-11-18 13:30:00,163.45,164.01,163.43,163.9,31443.0,142.7515,143.2406,142.734,143.1445,31443.0
2021-11-18 14:00:00,163.93,163.97,163.47,163.71,20969.0,143.1707,143.2056,142.769,142.9786,20969.0
2021-11-18 14:30:00,163.77,164.09,163.44,164.05,23879.0,143.031,143.3104,142.7428,143.2755,23879.0
2021-11-18 15:00:00,164.08,164.18,163.82,164.03,42198.0,143.3017,143.389,143.0746,143.258,42198.0
2021-11-18 15:30:00,164.01,164.38,163.87,164.29,121713.0,143.2406,143.5637,143.1183,143.4851,121713.0
2021-11-19 09:30:00,165.47,166.25,164.37,165.73,150565.0,144.5157,145.1969,143.555,144.7428,150565.0
2021-11-19 10:00:00,165.86,166.5,165.77,166.2,81961.0,144.8563,145.4153,144.7777,145.1532,81961.0
2021-11-19 10:30:00,166.31,166.5,165.23,165.51,63399.0,145.2493,145.4153,144.3061,144.5506,63399.0
2021-11-19 11:00:00,165.58,166.25,165.52,165.77,82175.0,144.6118,145.1969,144.5594,144.7777,82175.0
2021-11-19 11:30:00,165.8,165.92,165.02,165.11,84066.0,144.8039,144.9087,144.1227,144.2013,84066.0
2021-11-19 12:00:00,165.1,165.6,165.02,165.57,63999.0,144.1925,144.6292,144.1227,144.603,63999.0
2021-11-19 12:30:00,165.52,165.93,165.52,165.55,44407.0,144.5594,144.9174,144.5594,144.5856,44407.0
2021-11-19 13:00:00,165.52,165.77,165.33,165.33,45691.0,144.5594,144.7777,144.3934,144.3934,45691.0
2021-11-19 13:30:00,165.33,165.39,164.89,165.14,47207.0,144.3934,144.4458,144.0091,144.2275,47207.0
2021-11-19 14:00:00,165.19,165.69,165.18,165.68,51716.0,144.2711,144.7078,144.2624,144.6991,51716.0
2021-11-19 14:30:00,165.7,166.09,165.54,166.08,49230.0,144.7166,145.0572,144.5768,145.0484,49230.0
2021-11-19 15:00:00,166.03,166.09,165.42,165.64,46244.0,145.0048,145.0572,144.472,144.6642,46244.0
2021-11-19 15:30:00,165.64,165.74,165.22,165.57,127292.0,144.6642,144.7515,144.2973,144.603,127292.0
2021-11-22 09:30:00,164.5,165.0,163.56,164.41,42867.0,143.6685,144.1052,142.8476,143.5899,42867.0
2021-11-22 10:00:00,164.51,165.24,164.36,165.12,26487.0,143.6773,144.3148,143.5463,144.21,26487.0
2021-11-22 10:30:00,165.14,165.33,164.63,165.25,29954.0,144.2275,144.3934,143.7821,144.3235,29954.0
2021-11-22 11:00:00,165.36,165.49,164.67,165.03,23122.0,144.4196,144.5332,143.817,144.1314,23122.0
2021-11-22 11:30:00,165.15,165.19,164.3,164.62,29876.0,144.2362,144.2711,143.4939,143.7733,29876.0
2021-11-22 12:00:00,164.62,165.17,164.57,164.91,28067.0,143.7733,144.2537,143.7297,144.0266,28067.0
2021-11-22 12:30:00,164.96,165.06,164.3,164.3,22027.0,144.0703,144.1576,143.4939,143.4939,22027.0
2021-11-22 13:00:00,164.38,164.45,162.81,163.14,38800.0,143.5637,143.6249,142.1925,142.4807,38800.0
2021-11-22 13:30:00,163.12,163.42,162.78,163.39,20351.0,142.4633,142.7253,142.1663,142.6991,20351.0
2021-11-22 14:00:00,163.36,163.79,163.31,163.64,35992.0,142.6729,143.0484,142.6292,142.9174,35992.0
2021-11-22 14:30:00,163.64,163.96,163.61,163.69,14680.0,142.9174,143.1969,142.8912,142.9611,14680.0
2021-11-22 15:00:00,163.71,164.11,163.57,164.06,27229.0,142.9786,143.3279,142.8563,143.2842,27229.0
2021-11-22 15:30:00,164.03,164.18,163.12,163.16,118022.0,143.258,143.389,142.4633,142.4982,118022.0
2021-11-23 09:30:00,163.33,165.25,163.18,164.82,124602.0,142.6467,144.3235,142.5157,143.948,124602.0
2021-11-23 10:00:00,164.76,165.3,164.64,164.94,74963.0,143.8956,144.3672,143.7908,144.0528,74963.0
2021-11-23 10:30:00,164.98,165.9,164.82,165.5,72529.0,144.0877,144.8912,143.948,144.5419,72529.0
2021-11-23 11:00:00,165.6,165.7,164.92,165.67,43178.0,144.6292,144.7166,144.0353,144.6904,43178.0
2021-11-23 11:30:00,165.65,165.78,165.33,165.54,32817.0,144.6729,144.7864,144.3934,144.5768,32817.0
2021-11-23 12:00:00,165.54,166.12,165.35,166.1,39544.0,144.5768,145.0834,144.4109,145.0659,39544.0
2021-11-23 12:30:00,166.08,166.14,165.18,165.18,52365.0,145.0484,145.1008,144.2624,144.2624,52365.0
2021-11-23 13:00:00,165.23,165.71,165.06,165.43,27376.0,144.3061,144.7253,144.1576,144.4808,27376.0
2021-11-23 13:30:00,165.43,165.91,165.33,165.9,20609.0,144.4808,144.9,144.3934,144.8912,20609.0
2021-11-23 14:00:00,165.9,165.9,165.48,165.63,37991.0,144.8912,144.8912,144.5244,144.6554,37991.0
2021-11-23 14:30:00,165.57,165.73,165.54,165.62,29257.0,144.603,144.7428,144.5768,144.6467,29257.0
2021-11-23 15:00:00,165.62,165.83,165.16,165.23,48883.0,144.6467,144.8301,144.2449,144.3061,48883.0
2021-11-23 15:30:00,165.21,165.39,165.02,165.11,141419.0,144.2886,144.4458,144.1227,144.2013,141419.0
2021-11-24 09:30:00,165.84,166.7,164.85,165.25,54345.0,144.8388,145.5899,143.9742,144.3235,54345.0
2021-11-24 10:00:00,165.37,166.12,165.37,166.05,40843.0,144.4284,145.0834,144.4284,145.0222,40843.0
2021-11-24 10:30:00,166.11,166.24,165.86,166.04,49638.0,145.0746,145.1882,144.8563,145.0135,49638.0
2021-11-24 11:00:00,166.03,166.07,165.39,165.62,66655.0,145.0048,145.0397,144.4458,144.6467,66655.0
2021-11-24 11:30:00,165.57,165.88,165.49,165.68,47337.0,144.603,144.8738,144.5332,144.6991,47337.0
2021-11-24 12:00:00,165.72,165.94,165.54,165.85,33026.0,144.734,144.9262,144.5768,144.8476,33026.0
2021-11-24 12:30:00,165.86,166.75,165.85,166.75,45947.0,144.8563,145.6336,144.8476,145.6336,45947.0
2021-11-24 13:00:00,166.75,166.75,166.39,166.64,80568.0,145.6336,145.6336,145.3192,145.5375,80568.0
2021-11-24 13:30:00,166.6,166.61,165.96,166.02,51286.0,145.5026,145.5113,144.9436,144.996,51286.0
2021-11-24 14:00:00,166.03,166.06,165.68,165.84,35522.0,145.0048,145.031,144.6991,144.8388,35522.0
2021-11-24 14:30:00,165.8,166.25,165.8,165.9,67363.0,144.8039,145.1969,144.8039,144.8912,67363.0
2021-11-24 15:00:00,165.96,166.14,165.37,166.14,40803.0,144.9436,145.1008,144.4284,145.1008,40803.0
2021-11-24 15:30:00,166.15,166.4,165.85,166.21,127978.0,145.1096,145.3279,144.8476,145.162,127978.0
2021-11-26 09:30:00,164.97,167.52,163.99,166.87,137947.0,144.079,146.3061,143.2231,145.7384,137947.0
2021-11-26 10:00:00,166.74,167.61,166.48,167.42,87950.0,145.6249,146.3847,145.3978,146.2188,87950.0
2021-11-26 10:30:00,167.41,168.54,167.03,168.36,160943.0,146.21,147.1969,145.8781,147.0397,160943.0
2021-11-26 11:00:00,168.38,168.38,166.61,166.87,71789.0,147.0572,147.0572,145.5113,145.7384,71789.0
2021-11-26 11:30:00,166.84,166.84,165.56,166.27,33735.0,145.7122,145.7122,144.5943,145.2144,33735.0
2021-11-26 12:00:00,166.22,166.88,165.76,166.24,58866.0,145.1707,145.7471,144.769,145.1882,58866.0
2021-11-26 12:30:00,166.23,166.37,164.21,164.93,100146.0,145.1794,145.3017,143.4153,144.0441,100146.0
2021-11-29 09:30:00,165.89,167.15,163.59,166.62,109316.0,144.8825,145.9829,142.8738,145.5201,109316.0
2021-11-29 10:00:00,166.7,167.92,166.68,167.92,52437.0,145.5899,146.6554,145.5725,146.6554,52437.0
2021-11-29 10:30:00,167.86,168.12,167.39,167.53,52480.0,146.603,146.8301,146.1926,146.3148,52480.0
2021-11-29 11:00:00,167.56,168.35,167.44,168.34,69305.0,146.341,147.031,146.2362,147.0222,69305.0
2021-11-29 11:30:00,168.33,168.46,167.85,167.88,36154.0,147.0135,147.1271,146.5943,146.6205,36154.0
2021-11-29 12:00:00,167.89,168.53,167.76,168.53,101830.0,146.6292,147.1882,146.5157,147.1882,101830.0
2021-11-29 12:30:00,168.52,169.62,168.44,169.6,54245.0,147.1795,148.1402,147.1096,148.1227,54245.0
2021-11-29 13:00:00,169.65,169.97,168.96,169.16,66900.0,148.1664,148.4458,147.5637,147.7384,66900.0
2021-11-29 13:30:00,169.2,169.53,168.83,169.42,20477.0,147.7733,148.0616,147.4502,147.9655,20477.0
2021-11-29 14:00:00,169.41,169.41,169.09,169.14,42724.0,147.9567,147.9567,147.6773,147.7209,42724.0
2021-11-29 14:30:00,169.14,169.26,168.77,169.02,27067.0,147.7209,147.8257,147.3978,147.6161,27067.0
2021-11-29 15:00:00,169.01,169.13,168.78,168.97,50194.0,147.6074,147.7122,147.4065,147.5725,50194.0
2021-11-29 15:30:00,168.99,169.34,168.71,168.71,184750.0,147.5899,147.8956,147.3454,147.3454,184750.0
2021-11-30 09:30:00,167.98,169.25,167.33,169.07,95346.0,146.7078,147.817,146.1401,147.6598,95346.0
2021-11-30 10:00:00,169.06,169.82,168.9,169.67,135303.0,147.6511,148.3148,147.5113,148.1838,135303.0
2021-11-30 10:30:00,169.72,169.73,168.43,168.82,81356.0,148.2275,148.2362,147.1008,147.4415,81356.0
2021-11-30 11:00:00,168.82,169.74,168.48,169.06,85291.0,147.4415,148.245,147.1445,147.6511,85291.0
2021-11-30 11:30:00,168.96,169.38,168.55,168.79,70436.0,147.5637,147.9305,147.2057,147.4153,70436.0
2021-11-30 12:00:00,168.76,168.81,167.77,168.12,70774.0,147.3891,147.4327,146.5244,146.8301,70774.0
2021-11-30 12:30:00,168.11,168.11,167.01,167.47,43237.0,146.8214,146.8214,145.8607,146.2624,43237.0
2021-11-30 13:00:00,167.45,167.69,166.95,167.26,50293.0,146.245,146.4546,145.8083,146.079,50293.0
2021-11-30 13:30:00,167.16,168.66,167.02,168.65,47190.0,145.9917,147.3017,145.8694,147.293,47190.0
2021-11-30 14:00:00,168.68,169.31,168.58,168.86,63985.0,147.3192,147.8694,147.2319,147.4764,63985.0
2021-11-30 14:30:00,168.83,168.99,168.4,168.59,60113.0,147.4502,147.5899,147.0746,147.2406,60113.0
2021-11-30 15:00:00,168.58,168.93,168.41,168.49,78060.0,147.2319,147.5375,147.0834,147.1533,78060.0
2021-11-30 15:30:00,168.5,168.59,167.63,167.65,374472.0,147.162,147.2406,146.4022,146.4196,374472.0
2021-12-01 09:30:00,168.69,168.98,167.24,168.42,69407.0,147.3279,147.5812,146.0615,147.0921,69407.0
2021-12-01 10:00:00,168.28,169.21,167.89,168.18,85180.0,146.9698,147.7821,146.6292,146.8825,85180.0
2021-12-01 10:30:00,168.14,168.28,166.73,168.18,71081.0,146.8476,146.9698,145.6161,146.8825,71081.0
2021-12-01 11:00:00,168.18,168.4,167.62,168.03,51919.0,146.8825,147.0746,146.3934,146.7515,51919.0
2021-12-01 11:30:00,168.09,168.38,167.71,167.78,50617.0,146.8039,147.0572,146.472,146.5332,50617.0
2021-12-01 12:00:00,167.66,167.78,167.28,167.44,54637.0,146.4284,146.5332,146.0965,146.2362,54637.0
2021-12-01 12:30:00,167.44,167.48,166.49,166.53,57640.0,146.2362,146.2712,145.4065,145.4415,57640.0
2021-12-01 13:00:00,166.56,166.7,165.76,166.15,59173.0,145.4677,145.5899,144.769,145.1096,59173.0
2021-12-01 13:30:00,166.22,166.28,165.54,165.92,53935.0,145.1707,145.2231,144.5768,144.9087,53935.0
2021-12-01 14:00:00,165.85,166.1,165.25,166.01,49588.0,144.8476,145.0659,144.3235,144.9873,49588.0
2021-12-01 14:30:00,165.97,166.16,165.33,165.56,46369.0,144.9524,145.1183,144.3934,144.5943,46369.0
2021-12-01 15:00:00,165.67,165.79,164.72,164.98,91917.0,144.6904,144.7952,143.8607,144.0877,91917.0
2021-12-01 15:30:00,164.95,165.05,162.71,162.79,235439.0,144.0615,144.1489,142.1052,142.1751,235439.0
2021-12-02 09:30:00,163.36,164.3,163.06,164.3,61226.0,142.6729,143.4939,142.4109,143.4939,61226.0
2021-12-02 10:00:00,164.38,164.49,163.55,164.0,56380.0,143.5637,143.6598,142.8388,143.2318,56380.0
2021-12-02 10:30:00,164.07,164.7,163.58,164.32,59979.0,143.293,143.8432,142.865,143.5113,59979.0
2021-12-02 11:00:00,164.29,164.9,164.04,164.74,40780.0,143.4851,144.0179,143.2668,143.8781,40780.0
2021-12-02 11:30:00,164.76,165.26,164.17,165.22,41100.0,143.8956,144.3323,143.3803,144.2973,41100.0
2021-12-02 12:00:00,165.27,166.24,165.02,166.19,46618.0,144.341,145.1882,144.1227,145.1445,46618.0
2021-12-02 12:30:00,166.21,166.49,165.96,166.3,33546.0,145.162,145.4065,144.9436,145.2406,33546.0
2021-12-02 13:00:00,166.24,166.87,166.03,166.65,27341.0,145.1882,145.7384,145.0048,145.5463,27341.0
2021-12-02 13:30:00,166.67,166.84,166.27,166.6,30116.0,145.5637,145.7122,145.2144,145.5026,30116.0
2021-12-02 14:00:00,166.56,166.78,166.11,166.59,28240.0,145.4677,145.6598,145.0746,145.4939,28240.0
2021-12-02 14:30:00,166.59,166.71,166.17,166.39,27574.0,145.4939,145.5987,145.127,145.3192,27574.0
2021-12-02 15:00:00,166.41,166.49,165.77,165.88,35621.0,145.3367,145.4065,144.7777,144.8738,35621.0
2021-12-02 15:30:00,165.88,166.33,165.27,165.73,151676.0,144.8738,145.2668,144.341,144.7428,151676.0
2021-12-03 09:30:00,165.86,166.76,164.81,165.0,28585.0,144.8563,145.6423,143.9393,144.1052,28585.0
2021-12-03 10:00:00,164.85,164.95,163.64,164.52,71721.0,143.9742,144.0615,142.9174,143.686,71721.0
2021-12-03 10:30:00,164.52,165.04,163.7,163.7,87730.0,143.686,144.1401,142.9698,142.9698,87730.0
2021-12-03 11:00:00,163.58,164.47,163.49,164.47,64965.0,142.865,143.6423,142.7864,143.6423,64965.0
2021-12-03 11:30:00,164.5,165.41,164.43,164.86,44807.0,143.6685,144.4633,143.6074,143.9829,44807.0
2021-12-03 12:00:00,164.68,165.8,164.61,165.59,24285.0,143.8257,144.8039,143.7646,144.6205,24285.0
2021-12-03 12:30:00,165.57,165.67,165.15,165.45,34735.0,144.603,144.6904,144.2362,144.4982,34735.0
2021-12-03 13:00:00,165.43,166.28,165.37,166.2,19565.0,144.4808,145.2231,144.4284,145.1532,19565.0
2021-12-03 13:30:00,166.19,166.29,165.66,165.66,20847.0,145.1445,145.2318,144.6816,144.6816,20847.0
2021-12-03 14:00:00,165.56,165.67,165.01,165.37,55642.0,144.5943,144.6904,144.1139,144.4284,55642.0
2021-12-03 14:30:00,165.25,165.28,164.55,164.79,54859.0,144.3235,144.3498,143.7122,143.9218,54859.0
2021-12-03 15:00:00,164.79,165.47,164.57,165.16,73184.0,143.9218,144.5157,143.7297,144.2449,73184.0
2021-12-03 15:30:00,165.18,165.32,164.1,165.17,170822.0,144.2624,144.3847,143.3192,144.2537,170822.0
2021-12-06 09:30:00,165.82,166.89,164.53,166.66,89935.0,144.8214,145.7559,143.6947,145.555,89935.0
2021-12-06 10:00:00,166.76,166.95,165.98,166.25,32335.0,145.6423,145.8083,144.9611,145.1969,32335.0
2021-12-06 10:30:00,166.25,166.76,166.08,166.76,36792.0,145.1969,145.6423,145.0484,145.6423,36792.0
2021-12-06 11:00:00,166.74,166.93,166.4,166.87,24968.0,145.6249,145.7908,145.3279,145.7384,24968.0
2021-12-06 11:30:00,166.98,166.98,165.74,165.99,20566.0,145.8345,145.8345,144.7515,144.9698,20566.0
2021-12-06 12:00:00,165.98,166.09,165.32,165.65,56729.0,144.9611,145.0572,144.3847,144.6729,56729.0
2021-12-06 12:30:00,165.58,165.78,165.43,165.58,23875.0,144.6118,144.7864,144.4808,144.6118,23875.0
2021-12-06 13:00:00,165.58,165.82,165.22,165.42,24425.0,144.6118,144.8214,144.2973,144.472,24425.0
2021-12-06 13:30:00,165.4,165.42,164.8,165.12,25388.0,144.4546,144.472,143.9305,144.21,25388.0
2021-12-06 14:00:00,165.11,165.21,164.85,165.08,21610.0,144.2013,144.2886,143.9742,144.1751,21610.0
2021-12-06 14:30:00,165.08,165.31,164.69,164.92,20844.0,144.1751,144.376,143.8345,144.0353,20844.0
2021-12-06 15:00:00,164.92,164.95,164.21,164.29,47540.0,144.0353,144.0615,143.4153,143.4851,47540.0
2021-12-06 15:30:00,164.35,165.44,164.05,165.15,147384.0,143.5375,144.4895,143.2755,144.2362,147384.0
2021-12-07 09:30:00,166.24,166.83,165.0,166.83,44212.0,145.1882,145.7035,144.1052,145.7035,44212.0
2021-12-07 10:00:00,166.86,167.19,166.21,166.39,45872.0,145.7297,146.0179,145.162,145.3192,45872.0
2021-12-07 10:30:00,166.69,166.87,166.3,166.83,25656.0,145.5812,145.7384,145.2406,145.7035,25656.0
2021-12-07 11:00:00,166.81,167.11,166.48,166.62,14486.0,145.686,145.948,145.3978,145.5201,14486.0
2021-12-07 11:30:00,166.71,167.41,166.55,167.25,23020.0,145.5987,146.21,145.4589,146.0703,23020.0
2021-12-07 12:00:00,167.24,167.5,166.91,167.25,26643.0,146.0615,146.2886,145.7733,146.0703,26643.0
2021-12-07 12:30:00,167.24,167.4,167.11,167.4,29596.0,146.0615,146.2013,145.948,146.2013,29596.0
2021-12-07 13:00:00,167.39,167.62,167.11,167.3,27564.0,146.1926,146.3934,145.948,146.1139,27564.0
2021-12-07 13:30:00,167.32,167.51,166.86,166.91,33685.0,146.1314,146.2974,145.7297,145.7733,33685.0
2021-12-07 14:00:00,166.91,167.23,166.73,167.17,26399.0,145.7733,146.0528,145.6161,146.0004,26399.0
2021-12-07 14:30:00,167.18,167.32,166.72,166.84,35668.0,146.0091,146.1314,145.6074,145.7122,35668.0
2021-12-07 15:00:00,166.86,167.37,166.83,167.3,48170.0,145.7297,146.1751,145.7035,146.1139,48170.0
2021-12-07 15:30:00,167.31,167.56,166.86,167.45,170267.0,146.1227,146.341,145.7297,146.245,170267.0
2021-12-08 09:30:00,167.1,167.94,165.77,166.32,88771.0,145.9393,146.6729,144.7777,145.258,88771.0
2021-12-08 10:00:00,166.42,167.0,166.3,166.63,33903.0,145.3454,145.8519,145.2406,145.5288,33903.0
2021-12-08 10:30:00,166.7,167.01,166.22,166.25,27718.0,145.5899,145.8607,145.1707,145.1969,27718.0
2021-12-08 11:00:00,166.18,166.77,166.15,166.39,38546.0,145.1358,145.6511,145.1096,145.3192,38546.0
2021-12-08 11:30:00,166.45,166.72,166.23,166.69,22061.0,145.3716,145.6074,145.1794,145.5812,22061.0
2021-12-08 12:00:00,166.63,166.9,166.27,166.9,32655.0,145.5288,145.7646,145.2144,145.7646,32655.0
2021-12-08 12:30:00,166.95,166.99,166.72,166.89,19342.0,145.8083,145.8432,145.6074,145.7559,19342.0
2021-12-08 13:00:00,166.94,167.19,166.94,167.15,21150.0,145.7995,146.0179,145.7995,145.9829,21150.0
2021-12-08 13:30:00,167.13,167.49,166.92,167.41,15545.0,145.9655,146.2799,145.7821,146.21,15545.0
2021-12-08 14:00:00,167.41,167.51,167.11,167.29,22548.0,146.21,146.2974,145.948,146.1052,22548.0
2021-12-08 14:30:00,167.32,167.4,167.12,167.3,17716.0,146.1314,146.2013,145.9567,146.1139,17716.0
2021-12-08 15:00:00,167.3,167.86,167.25,167.78,24752.0,146.1139,146.603,146.0703,146.5332,24752.0
2021-12-08 15:30:00,167.78,168.5,167.76,168.09,170107.0,146.5332,147.162,146.5157,146.8039,170107.0
2021-12-09 09:30:00,168.3,168.3,165.74,165.86,45652.0,146.9873,146.9873,144.7515,144.8563,45652.0
2021-12-09 10:00:00,165.72,165.76,165.22,165.36,47366.0,144.734,144.769,144.2973,144.4196,47366.0
2021-12-09 10:30:00,165.39,165.7,164.99,165.54,149705.0,144.4458,144.7166,144.0965,144.5768,149705.0
2021-12-09 11:00:00,165.52,165.75,164.81,165.46,77707.0,144.5594,144.7602,143.9393,144.507,77707.0
2021-12-09 11:30:00,165.43,166.39,165.38,166.39,28661.0,144.4808,145.3192,144.4371,145.3192,28661.0
2021-12-09 12:00:00,166.32,166.65,166.08,166.45,25006.0,145.258,145.5463,145.0484,145.3716,25006.0
2021-12-09 12:30:00,166.38,167.27,166.38,167.26,23576.0,145.3105,146.0877,145.3105,146.079,23576.0
2021-12-09 13:00:00,167.27,167.63,167.11,167.58,33563.0,146.0877,146.4022,145.948,146.3585,33563.0
2021-12-09 13:30:00,167.58,167.59,167.25,167.48,31641.0,146.3585,146.3672,146.0703,146.2712,31641.0
2021-12-09 14:00:00,167.48,167.56,167.19,167.42,24695.0,146.2712,146.341,146.0179,146.2188,24695.0
2021-12-09 14:30:00,167.42,167.51,167.09,167.31,29536.0,146.2188,146.2974,145.9305,146.1227,29536.0
2021-12-09 15:00:00,167.28,167.4,166.99,166.99,27587.0,146.0965,146.2013,145.8432,145.8432,27587.0
2021-12-09 15:30:00,167.03,167.21,166.24,166.32,113712.0,145.8781,146.0353,145.1882,145.258,113712.0
2021-12-10 09:30:00,166.69,166.99,165.47,166.61,51912.0,145.5812,145.8432,144.5157,145.5113,51912.0
2021-12-10 10:00:00,166.5,167.45,166.5,167.28,17095.0,145.4153,146.245,145.4153,146.0965,17095.0
2021-12-10 10:30:00,167.21,167.35,166.73,167.27,24140.0,146.0353,146.1576,145.6161,146.0877,24140.0
2021-12-10 11:00:00,167.36,167.7,167.06,167.57,18051.0,146.1663,146.4633,145.9043,146.3498,18051.0
2021-12-10 11:30:00,167.5,167.71,166.98,167.07,14879.0,146.2886,146.472,145.8345,145.9131,14879.0
2021-12-10 12:00:00,167.09,167.74,166.98,167.61,31819.0,145.9305,146.4982,145.8345,146.3847,31819.0
2021-12-10 12:30:00,167.67,168.22,167.43,168.14,42976.0,146.4371,146.9174,146.2275,146.8476,42976.0
2021-12-10 13:00:00,168.19,168.3,167.96,168.07,36993.0,146.8912,146.9873,146.6904,146.7864,36993.0
2021-12-10 13:30:00,168.11,168.29,167.74,167.75,49912.0,146.8214,146.9786,146.4982,146.507,49912.0
2021-12-10 14:00:00,167.79,167.86,167.23,167.46,44903.0,146.5419,146.603,146.0528,146.2537,44903.0
2021-12-10 14:30:00,167.47,167.62,166.65,166.76,51944.0,146.2624,146.3934,145.5463,145.6423,51944.0
2021-12-10 15:00:00,166.79,167.11,166.5,167.11,56573.0,145.6685,145.948,145.4153,145.948,56573.0
2021-12-10 15:30:00,167.13,167.27,166.6,167.09,150207.0,145.9655,146.0877,145.5026,145.9305,150207.0
2021-12-13 09:30:00,167.05,168.86,166.75,168.56,41473.0,145.8956,147.4764,145.6336,147.2144,41473.0
2021-12-13 10:00:00,168.37,168.79,167.9,168.77,31113.0,147.0484,147.4153,146.638,147.3978,31113.0
2021-12-13 10:30:00,168.81,168.95,168.38,168.93,29412.0,147.4327,147.555,147.0572,147.5375,29412.0
2021-12-13 11:00:00,168.92,170.3,168.92,170.3,32023.0,147.5288,148.734,147.5288,148.734,32023.0
2021-12-13 11:30:00,170.28,171.19,170.19,171.16,37481.0,148.7166,149.5113,148.638,149.4851,37481.0
2021-12-13 12:00:00,171.28,171.35,170.78,170.78,46098.0,149.5899,149.6511,149.1533,149.1533,46098.0
2021-12-13 12:30:00,170.82,171.32,170.82,171.11,34261.0,149.1882,149.6249,149.1882,149.4415,34261.0
2021-12-13 13:00:00,171.2,171.99,171.2,171.89,36609.0,149.5201,150.21,149.5201,150.1227,36609.0
2021-12-13 13:30:00,171.93,172.42,171.5,171.51,43976.0,150.1576,150.5856,149.7821,149.7908,43976.0
2021-12-13 14:00:00,171.45,171.74,171.4,171.63,25143.0,149.7384,149.9917,149.6947,149.8956,25143.0
2021-12-13 14:30:00,171.66,171.81,171.34,171.34,34868.0,149.9218,150.0528,149.6423,149.6423,34868.0
2021-12-13 15:00:00,171.33,171.6,171.03,171.55,39729.0,149.6336,149.8694,149.3716,149.8257,39729.0
2021-12-13 15:30:00,171.54,172.04,171.23,171.44,114653.0,149.817,150.2537,149.5463,149.7297,114653.0
2021-12-14 09:30:00,170.0,170.0,167.26,167.45,98110.0,149.5019,149.5019,147.0922,147.2593,98110.0
2021-12-14 10:00:00,167.26,167.59,166.74,167.59,68839.0,147.0922,147.3824,146.6349,147.3824,68839.0
2021-12-14 10:30:00,167.55,167.55,166.58,166.8,27995.0,147.3473,147.3473,146.4942,146.6877,27995.0
2021-12-14 11:00:00,166.83,167.02,165.99,166.29,50893.0,146.7141,146.8812,145.9754,146.2392,50893.0
2021-12-14 11:30:00,166.26,166.35,165.47,165.7,29292.0,146.2128,146.292,145.5181,145.7203,29292.0
2021-12-14 12:00:00,165.69,166.1,165.39,166.0,22159.0,145.7115,146.0721,145.4477,145.9842,22159.0
2021-12-14 12:30:00,165.93,166.12,165.67,165.72,21854.0,145.9226,146.0897,145.694,145.7379,21854.0
2021-12-14 13:00:00,165.69,166.4,165.62,166.06,45345.0,145.7115,146.3359,145.65,146.0369,45345.0
2021-12-14 13:30:00,166.1,166.2,165.81,165.96,69968.0,146.0721,146.16,145.8171,145.949,69968.0
2021-12-14 14:00:00,165.95,166.5,165.88,166.43,48294.0,145.9402,146.4239,145.8786,146.3623,48294.0
2021-12-14 14:30:00,166.37,167.22,166.36,167.09,42328.0,146.3096,147.0571,146.3008,146.9427,42328.0
2021-12-14 15:00:00,167.12,167.5,166.99,167.21,45953.0,146.9691,147.3033,146.8548,147.0483,45953.0
2021-12-14 15:30:00,167.27,167.77,166.88,167.29,153806.0,147.101,147.5407,146.7581,147.1186,153806.0
2021-12-15 09:30:00,167.75,168.92,166.34,168.84,69503.0,147.5232,148.5521,146.2832,148.4817,69503.0
2021-12-15 10:00:00,168.78,169.56,168.46,169.41,95662.0,148.429,149.1149,148.1475,148.983,95662.0
2021-12-15 10:30:00,169.41,169.71,168.93,169.05,58768.0,148.983,149.2468,148.5609,148.6664,58768.0
2021-12-15 11:00:00,169.11,169.21,168.27,168.46,33469.0,148.7192,148.8071,147.9805,148.1475,33469.0
2021-12-15 11:30:00,168.49,168.82,167.86,168.52,20869.0,148.1739,148.4641,147.6199,148.2003,20869.0
2021-12-15 12:00:00,168.75,168.75,167.9,168.02,15849.0,148.4026,148.4026,147.6551,147.7606,15849.0
2021-12-15 12:30:00,168.09,168.38,167.85,168.11,16146.0,147.8222,148.0772,147.6111,147.8397,16146.0
2021-12-15 13:00:00,168.09,168.37,167.9,168.02,29907.0,147.8222,148.0684,147.6551,147.7606,29907.0
2021-12-15 13:30:00,167.97,168.12,167.65,167.77,28548.0,147.7166,147.8485,147.4352,147.5407,28548.0
2021-12-15 14:00:00,167.69,169.21,167.39,168.63,26153.0,147.4704,148.8071,147.2066,148.297,26153.0
2021-12-15 14:30:00,168.63,169.7,168.45,169.5,30935.0,148.297,149.238,148.1388,149.0621,30935.0
2021-12-15 15:00:00,169.53,170.29,169.53,170.29,37867.0,149.0885,149.7569,149.0885,149.7569,37867.0
2021-12-15 15:30:00,170.19,170.38,169.41,170.35,132046.0,149.6689,149.836,148.983,149.8097,132046.0
2021-12-16 09:30:00,170.51,171.63,169.9,171.47,79165.0,149.9504,150.9353,149.4139,150.7946,79165.0
2021-12-16 10:00:00,171.47,172.48,171.47,172.48,39508.0,150.7946,151.6828,150.7946,151.6828,39508.0
2021-12-16 10:30:00,172.37,172.65,172.0,172.34,49849.0,151.5861,151.8323,151.2607,151.5597,49849.0
2021-12-16 11:00:00,172.33,172.35,171.32,171.52,38970.0,151.5509,151.5685,150.6627,150.8386,38970.0
2021-12-16 11:30:00,171.49,171.65,171.34,171.44,18179.0,150.8122,150.9529,150.6803,150.7682,18179.0
2021-12-16 12:00:00,171.42,172.16,171.2,172.01,27089.0,150.7506,151.4014,150.5572,151.2695,27089.0
2021-12-16 12:30:00,171.97,172.21,170.74,170.8,24856.0,151.2343,151.4454,150.1526,150.2054,24856.0
2021-12-16 13:00:00,170.9,171.23,170.67,170.81,42050.0,150.2933,150.5835,150.0911,150.2142,42050.0
2021-12-16 13:30:00,170.77,170.9,170.57,170.75,16011.0,150.179,150.2933,150.0031,150.1614,16011.0
2021-12-16 14:00:00,170.72,171.42,170.72,171.37,27030.0,150.135,150.7506,150.135,150.7067,27030.0
2021-12-16 14:30:00,171.32,171.63,170.99,171.25,21349.0,150.6627,150.9353,150.3725,150.6011,21349.0
2021-12-16 15:00:00,171.21,171.51,170.89,171.43,26269.0,150.566,150.8298,150.2845,150.7594,26269.0
2021-12-16 15:30:00,171.36,172.21,171.18,171.98,150585.0,150.6979,151.4454,150.5396,151.2431,150585.0
2021-12-17 09:30:00,172.33,174.64,171.99,174.59,447324.0,151.5509,153.5824,151.2519,153.5384,447324.0
2021-12-17 10:00:00,174.63,174.64,171.5,171.85,71579.0,153.5736,153.5824,150.821,151.1288,71579.0
2021-12-17 10:30:00,171.91,173.11,171.75,172.66,30789.0,151.1816,152.2369,151.0408,151.8411,30789.0
2021-12-17 11:00:00,172.66,173.05,172.17,172.58,31392.0,151.8411,152.1841,151.4102,151.7708,31392.0
2021-12-17 11:30:00,172.59,172.6,171.5,171.89,28595.0,151.7796,151.7884,150.821,151.164,28595.0
2021-12-17 12:00:00,171.82,172.4,171.67,172.21,77170.0,151.1024,151.6125,150.9705,151.4454,77170.0
2021-12-17 12:30:00,172.15,173.22,172.15,172.92,41527.0,151.3926,152.3336,151.3926,152.0698,41527.0
2021-12-17 13:00:00,172.89,173.18,172.73,173.12,33386.0,152.0434,152.2984,151.9027,152.2457,33386.0
2021-12-17 13:30:00,173.15,173.28,172.68,173.0,56104.0,152.272,152.3864,151.8587,152.1401,56104.0
2021-12-17 14:00:00,173.05,173.14,172.38,172.51,61042.0,152.1841,152.2632,151.5949,151.7092,61042.0
2021-12-17 14:30:00,172.63,173.16,172.6,172.96,40011.0,151.8147,152.2808,151.7884,152.1049,40011.0
2021-12-17 15:00:00,172.89,173.17,172.18,172.22,46691.0,152.0434,152.2896,151.419,151.4542,46691.0
2021-12-17 15:30:00,172.28,172.37,170.5,171.49,258237.0,151.5069,151.5861,149.9416,150.8122,258237.0
2021-12-20 09:30:00,170.28,172.81,170.0,170.75,50391.0,149.7481,151.973,149.5019,150.1614,50391.0
2021-12-20 10:00:00,170.89,171.17,169.67,170.14,26239.0,150.2845,150.5308,149.2116,149.625,26239.0
2021-12-20 10:30:00,170.06,170.66,169.75,170.35,53205.0,149.5546,150.0823,149.282,149.8097,53205.0
2021-12-20 11:00:00,170.44,171.63,170.44,170.98,58977.0,149.8888,150.9353,149.8888,150.3637,58977.0
2021-12-20 11:30:00,170.93,171.65,170.62,171.56,17202.0,150.3197,150.9529,150.0471,150.8738,17202.0
2021-12-20 12:00:00,171.63,171.74,171.3,171.35,20883.0,150.9353,151.0321,150.6451,150.6891,20883.0
2021-12-20 12:30:00,171.3,172.13,171.17,171.7,23598.0,150.6451,151.375,150.5308,150.9969,23598.0
2021-12-20 13:00:00,171.71,171.86,171.44,171.73,21618.0,151.0057,151.1376,150.7682,151.0233,21618.0
2021-12-20 13:30:00,171.81,171.85,171.59,171.72,29626.0,151.0936,151.1288,150.9001,151.0145,29626.0
2021-12-20 14:00:00,171.71,171.73,170.63,170.83,30884.0,151.0057,151.0233,150.0559,150.2318,30884.0
2021-12-20 14:30:00,170.78,171.35,170.46,171.14,29612.0,150.1878,150.6891,149.9064,150.5044,29612.0
2021-12-20 15:00:00,171.11,171.48,171.08,171.28,35256.0,150.478,150.8034,150.4516,150.6275,35256.0
2021-12-20 15:30:00,171.24,171.47,170.79,171.16,129242.0,150.5923,150.7946,150.1966,150.522,129242.0
2021-12-21 09:30:00,172.04,173.37,171.43,171.61,66518.0,151.2959,152.4655,150.7594,150.9177,66518.0
2021-12-21 10:00:00,171.47,172.5,171.08,172.33,39616.0,150.7946,151.7004,150.4516,151.5509,39616.0
2021-12-21 10:30:00,172.27,172.61,171.55,171.8,65898.0,151.4981,151.7971,150.865,151.0848,65898.0
2021-12-21 11:00:00,171.8,171.8,170.64,170.78,86042.0,151.0848,151.0848,150.0647,150.1878,86042.0
2021-12-21 11:30:00,170.94,172.17,170.67,172.1,30800.0,150.3285,151.4102,150.0911,151.3486,30800.0
2021-12-21 12:00:00,172.1,172.56,171.84,172.19,34138.0,151.3486,151.7532,151.12,151.4278,34138.0
2021-12-21 12:30:00,172.21,172.36,171.57,171.63,25319.0,151.4454,151.5773,150.8825,150.9353,25319.0
2021-12-21 13:00:00,171.64,171.67,170.6,170.85,20175.0,150.9441,150.9705,150.0295,150.2494,20175.0
2021-12-21 13:30:00,170.87,170.97,170.27,170.39,40508.0,150.267,150.3549,149.7393,149.8448,40508.0
2021-12-21 14:00:00,170.48,170.56,169.9,170.15,34780.0,149.924,149.9943,149.4139,149.6338,34780.0
2021-12-21 14:30:00,170.15,170.19,169.63,170.11,27823.0,149.6338,149.6689,149.1765,149.5986,27823.0
2021-12-21 15:00:00,170.05,170.08,169.59,169.99,38879.0,149.5458,149.5722,149.1413,149.4931,38879.0
2021-12-21 15:30:00,169.95,170.07,169.29,169.89,157035.0,149.4579,149.5634,148.8775,149.4051,157035.0
2021-12-22 09:30:00,170.41,170.56,169.26,169.63,33377.0,149.8624,149.9943,148.8511,149.1765,33377.0
2021-12-22 10:00:00,169.64,169.91,169.04,169.28,43262.0,149.1853,149.4227,148.6576,148.8687,43262.0
2021-12-22 10:30:00,169.31,170.55,169.2,170.41,60520.0,148.8951,149.9855,148.7983,149.8624,60520.0
2021-12-22 11:00:00,170.49,170.58,170.07,170.18,31607.0,149.9328,150.0119,149.5634,149.6602,31607.0
2021-12-22 11:30:00,170.27,170.27,169.96,170.04,20521.0,149.7393,149.7393,149.4667,149.537,20521.0
2021-12-22 12:00:00,170.04,170.52,169.83,170.04,26750.0,149.537,149.9592,149.3524,149.537,26750.0
2021-12-22 12:30:00,170.03,170.15,169.73,170.15,25627.0,149.5282,149.6338,149.2644,149.6338,25627.0
2021-12-22 13:00:00,170.1,170.13,169.78,170.02,40675.0,149.5898,149.6162,149.3084,149.5194,40675.0
2021-12-22 13:30:00,170.06,170.12,169.73,169.87,21454.0,149.5546,149.6074,149.2644,149.3875,21454.0
2021-12-22 14:00:00,169.85,170.52,169.49,170.11,87324.0,149.3699,149.9592,149.0533,149.5986,87324.0
2021-12-22 14:30:00,170.1,171.03,170.07,170.66,73339.0,149.5898,150.4077,149.5634,150.0823,73339.0
2021-12-22 15:00:00,170.76,171.0,170.65,170.82,30771.0,150.1702,150.3813,150.0735,150.223,30771.0
2021-12-22 15:30:00,170.82,171.4,170.82,171.39,88447.0,150.223,150.733,150.223,150.7243,88447.0
2021-12-23 09:30:00,171.53,171.53,170.08,170.27,35188.0,150.8474,150.8474,149.5722,149.7393,35188.0
2021-12-23 10:00:00,170.34,170.77,170.07,170.62,22937.0,149.8009,150.179,149.5634,150.0471,22937.0
2021-12-23 10:30:00,170.7,170.74,169.94,170.34,30898.0,150.1175,150.1526,149.4491,149.8009,30898.0
2021-12-23 11:00:00,170.31,170.32,169.84,170.14,39875.0,149.7745,149.7833,149.3611,149.625,39875.0
2021-12-23 11:30:00,170.12,170.25,169.59,169.7,20572.0,149.6074,149.7217,149.1413,149.238,20572.0
2021-12-23 12:00:00,169.71,169.71,169.0,169.11,48539.0,149.2468,149.2468,148.6224,148.7192,48539.0
2021-12-23 12:30:00,169.12,169.34,169.04,169.25,21291.0,148.728,148.9214,148.6576,148.8423,21291.0
2021-12-23 13:00:00,169.22,169.4,168.81,168.91,23367.0,148.8159,148.9742,148.4553,148.5433,23367.0
2021-12-23 13:30:00,168.86,169.4,168.8,169.18,41667.0,148.4993,148.9742,148.4465,148.7807,41667.0
2021-12-23 14:00:00,169.21,169.7,169.21,169.56,17584.0,148.8071,149.238,148.8071,149.1149,17584.0
2021-12-23 14:30:00,169.59,170.1,169.42,169.86,59828.0,149.1413,149.5898,148.9918,149.3787,59828.0
2021-12-23 15:00:00,169.95,170.21,169.83,170.21,23722.0,149.4579,149.6865,149.3524,149.6865,23722.0
2021-12-23 15:30:00,170.2,170.25,169.73,169.81,91598.0,149.6777,149.7217,149.2644,149.3348,91598.0
2021-12-27 09:30:00,170.93,172.45,169.78,171.58,27575.0,150.3197,151.6564,149.3084,150.8913,27575.0
2021-12-27 10:00:00,171.66,171.88,171.08,171.24,29404.0,150.9617,151.1552,150.4516,150.5923,29404.0
2021-12-27 10:30:00,171.2,171.47,171.12,171.39,32214.0,150.5572,150.7946,150.4868,150.7243,32214.0
2021-12-27 11:00:00,171.42,171.77,171.35,171.65,14290.0,150.7506,151.0584,150.6891,150.9529,14290.0
2021-12-27 11:30:00,171.67,171.79,171.62,171.7,11307.0,150.9705,151.076,150.9265,150.9969,11307.0
2021-12-27 12:00:00,171.78,172.04,171.77,171.97,10713.0,151.0672,151.2959,151.0584,151.2343,10713.0
2021-12-27 12:30:00,171.89,172.12,171.73,171.86,11721.0,151.164,151.3662,151.0233,151.1376,11721.0
2021-12-27 13:00:00,171.89,172.33,171.84,172.2,15250.0,151.164,151.5509,151.12,151.4366,15250.0
2021-12-27 13:30:00,172.25,172.6,172.2,172.29,15914.0,151.4806,151.7884,151.4366,151.5157,15914.0
2021-12-27 14:00:00,172.3,172.61,172.15,172.38,18399.0,151.5245,151.7971,151.3926,151.5949,18399.0
2021-12-27 14:30:00,172.41,172.64,172.11,172.29,36714.0,151.6213,151.8235,151.3574,151.5157,36714.0
2021-12-27 15:00:00,172.28,172.76,172.02,172.76,50083.0,151.5069,151.9291,151.2783,151.9291,50083.0
2021-12-27 15:30:00,172.8,173.59,172.79,173.46,207551.0,151.9642,152.659,151.9554,152.5447,207551.0
2021-12-28 09:30:00,173.44,173.6,172.37,173.55,60173.0,152.5271,152.6678,151.5861,152.6238,60173.0
2021-12-28 10:00:00,173.69,173.69,172.44,172.58,30834.0,152.7469,152.7469,151.6476,151.7708,30834.0
2021-12-28 10:30:00,172.53,173.52,172.38,173.36,58618.0,151.7268,152.5974,151.5949,152.4567,58618.0
2021-12-28 11:00:00,173.3,173.66,173.24,173.25,41573.0,152.404,152.7205,152.3512,152.36,41573.0
2021-12-28 11:30:00,173.27,173.63,173.04,173.51,24579.0,152.3776,152.6942,152.1753,152.5886,24579.0
2021-12-28 12:00:00,173.47,173.5,173.0,173.01,25319.0,152.5535,152.5798,152.1401,152.1489,25319.0
2021-12-28 12:30:00,173.01,173.2,172.84,173.19,17513.0,152.1489,152.316,151.9994,152.3072,17513.0
2021-12-28 13:00:00,173.21,173.53,173.2,173.46,36957.0,152.3248,152.6062,152.316,152.5447,36957.0
2021-12-28 13:30:00,173.38,173.58,173.24,173.58,18444.0,152.4743,152.6502,152.3512,152.6502,18444.0
2021-12-28 14:00:00,173.58,173.64,173.35,173.5,24948.0,152.6502,152.703,152.4479,152.5798,24948.0
2021-12-28 14:30:00,173.5,173.85,173.41,173.85,23701.0,152.5798,152.8876,152.5007,152.8876,23701.0
2021-12-28 15:00:00,173.86,174.33,173.84,174.22,61390.0,152.8964,153.3098,152.8788,153.213,61390.0
2021-12-28 15:30:00,174.26,174.96,174.17,174.82,130406.0,153.2482,153.8638,153.169,153.7407,130406.0
2021-12-29 09:30:00,175.07,175.45,174.02,175.08,91675.0,153.9605,154.2947,153.0371,153.9693,91675.0
2021-12-29 10:00:00,175.06,175.06,174.37,174.42,16085.0,153.9517,153.9517,153.3449,153.3889,16085.0
2021-12-29 10:30:00,174.34,174.68,174.25,174.64,11554.0,153.3185,153.6176,153.2394,153.5824,11554.0
2021-12-29 11:00:00,174.54,174.92,174.38,174.77,8790.0,153.4944,153.8286,153.3537,153.6967,8790.0
2021-12-29 11:30:00,174.84,175.4,174.84,175.16,9068.0,153.7583,154.2507,153.7583,154.0397,9068.0
2021-12-29 12:00:00,175.21,175.25,174.87,175.04,11819.0,154.0836,154.1188,153.7846,153.9341,11819.0
2021-12-29 12:30:00,175.03,175.18,174.65,174.71,8992.0,153.9254,154.0573,153.5912,153.6439,8992.0
2021-12-29 13:00:00,174.67,174.82,174.61,174.75,27952.0,153.6088,153.7407,153.556,153.6791,27952.0
2021-12-29 13:30:00,174.87,175.15,174.82,175.15,10099.0,153.7846,154.0309,153.7407,154.0309,10099.0
2021-12-29 14:00:00,175.11,175.25,174.96,174.97,13009.0,153.9957,154.1188,153.8638,153.8726,13009.0
2021-12-29 14:30:00,175.03,175.4,174.98,175.03,16402.0,153.9254,154.2507,153.8814,153.9254,16402.0
2021-12-29 15:00:00,175.05,175.72,175.05,175.63,16641.0,153.9429,154.5322,153.9429,154.453,16641.0
2021-12-29 15:30:00,175.57,176.01,175.25,175.31,73702.0,154.4002,154.7872,154.1188,154.1716,73702.0
2021-12-30 09:30:00,175.33,176.0,175.32,175.45,36295.0,154.1892,154.7784,154.1804,154.2947,36295.0
2021-12-30 10:00:00,175.28,175.63,175.18,175.4,20628.0,154.1452,154.453,154.0573,154.2507,20628.0
2021-12-30 10:30:00,175.52,175.63,175.25,175.35,10637.0,154.3563,154.453,154.1188,154.2068,10637.0
2021-12-30 11:00:00,175.46,176.24,175.43,175.96,26062.0,154.3035,154.9895,154.2771,154.7432,26062.0
2021-12-30 11:30:00,175.9,175.95,175.35,175.42,13161.0,154.6904,154.7344,154.2068,154.2683,13161.0
2021-12-30 12:00:00,175.43,175.59,175.32,175.59,12094.0,154.2771,154.4178,154.1804,154.4178,12094.0
2021-12-30 12:30:00,175.6,175.9,175.6,175.67,12133.0,154.4266,154.6904,154.4266,154.4882,12133.0
2021-12-30 13:00:00,175.69,175.9,175.55,175.86,11687.0,154.5058,154.6904,154.3827,154.6553,11687.0
2021-12-30 13:30:00,175.84,176.36,175.8,176.19,13815.0,154.6377,155.095,154.6025,154.9455,13815.0
2021-12-30 14:00:00,176.25,176.38,176.14,176.31,17963.0,154.9982,155.1126,154.9015,155.051,17963.0
2021-12-30 14:30:00,176.29,176.43,176.1,176.28,22545.0,155.0334,155.1565,154.8663,155.0246,22545.0
2021-12-30 15:00:00,176.24,176.53,176.04,176.4,17283.0,154.9895,155.2445,154.8136,155.1302,17283.0
2021-12-30 15:30:00,176.4,176.47,175.76,176.05,76528.0,155.1302,155.1917,154.5673,154.8224,76528.0
2021-12-31 09:30:00,176.54,177.1,176.1,176.61,16053.0,155.2533,155.7458,154.8663,155.3148,16053.0
2021-12-31 10:00:00,176.61,177.42,176.61,177.13,18527.0,155.3148,156.0272,155.3148,155.7721,18527.0
2021-12-31 10:30:00,177.1,177.18,176.55,177.11,10353.0,155.7458,155.8161,155.2621,155.7546,10353.0
2021-12-31 11:00:00,177.11,177.18,176.58,176.64,14372.0,155.7546,155.8161,155.2885,155.3412,14372.0
2021-12-31 11:30:00,176.59,176.98,176.56,176.83,10729.0,155.2973,155.6402,155.2709,155.5083,10729.0
2021-12-31 12:00:00,176.93,176.95,176.74,176.85,7971.0,155.5963,155.6138,155.4292,155.5259,7971.0
2021-12-31 12:30:00,176.89,177.43,176.82,177.25,10737.0,155.5611,156.036,155.4995,155.8777,10737.0
2021-12-31 13:00:00,177.27,177.58,177.18,177.47,8965.0,155.8953,156.1679,155.8161,156.0711,8965.0
2021-12-31 13:30:00,177.47,177.58,177.13,177.32,13600.0,156.0711,156.1679,155.7721,155.9392,13600.0
2021-12-31 14:00:00,177.36,177.83,177.35,177.71,20008.0,155.9744,156.3877,155.9656,156.2822,20008.0
2021-12-31 14:30:00,177.76,177.93,177.69,177.78,10056.0,156.3262,156.4757,156.2646,156.3438,10056.0
2021-12-31 15:00:00,177.84,177.86,177.59,177.8,16281.0,156.3965,156.4141,156.1767,156.3614,16281.0
2021-12-31 15:30:00,177.85,178.22,176.87,176.89,104651.0,156.4053,156.7307,155.5435,155.5611,104651.0
2022-01-03 09:30:00,176.86,177.15,174.21,174.26,56053.0,155.5347,155.7897,153.2042,153.2482,56053.0
2022-01-03 10:00:00,174.33,174.33,172.93,173.05,40178.0,153.3098,153.3098,152.0786,152.1841,40178.0
2022-01-03 10:30:00,173.02,173.02,171.82,172.37,54973.0,152.1577,152.1577,151.1024,151.5861,54973.0
2022-01-03 11:00:00,172.3,172.38,171.71,172.38,35370.0,151.5245,151.5949,151.0057,151.5949,35370.0
2022-01-03 11:30:00,172.28,172.86,171.93,172.81,34279.0,151.5069,152.017,151.1991,151.973,34279.0
2022-01-03 12:00:00,172.85,174.27,172.61,174.04,20578.0,152.0082,153.257,151.7971,153.0547,20578.0
2022-01-03 12:30:00,173.96,174.12,173.24,173.3,17798.0,152.9844,153.1251,152.3512,152.404,17798.0
2022-01-03 13:00:00,173.25,173.96,173.08,173.73,30247.0,152.36,152.9844,152.2105,152.7821,30247.0
2022-01-03 13:30:00,173.75,174.23,173.56,174.15,16259.0,152.7997,153.2218,152.6326,153.1515,16259.0
2022-01-03 14:00:00,174.1,174.34,173.69,174.16,40938.0,153.1075,153.3185,152.7469,153.1603,40938.0
2022-01-03 14:30:00,174.2,174.66,174.14,174.39,19016.0,153.1954,153.6,153.1427,153.3625,19016.0
2022-01-03 15:00:00,174.49,174.85,174.44,174.82,54502.0,153.4505,153.7671,153.4065,153.7407,54502.0
2022-01-03 15:30:00,174.88,175.61,174.62,175.04,88789.0,153.7934,154.4354,153.5648,153.9341,88789.0
2022-01-04 09:30:00,174.5,175.0,170.82,171.52,177211.0,153.4593,153.899,150.223,150.8386,177211.0
2022-01-04 10:00:00,171.59,172.35,169.05,169.34,93587.0,150.9001,151.5685,148.6664,148.9214,93587.0
2022-01-04 10:30:00,169.3,170.73,169.21,170.59,116206.0,148.8863,150.1438,148.8071,150.0207,116206.0
2022-01-04 11:00:00,170.62,171.02,168.79,170.35,89450.0,150.0471,150.3989,148.4378,149.8097,89450.0
2022-01-04 11:30:00,170.41,170.54,169.4,169.4,33151.0,149.8624,149.9767,148.9742,148.9742,33151.0
2022-01-04 12:00:00,169.37,169.63,169.16,169.18,40840.0,148.9478,149.1765,148.7631,148.7807,40840.0
2022-01-04 12:30:00,169.13,169.28,168.28,168.52,33635.0,148.7368,148.8687,147.9892,148.2003,33635.0
2022-01-04 13:00:00,168.54,169.22,168.35,168.84,57300.0,148.2179,148.8159,148.0508,148.4817,57300.0
2022-01-04 13:30:00,168.85,168.85,168.22,168.46,42439.0,148.4905,148.4905,147.9365,148.1475,42439.0
2022-01-04 14:00:00,168.48,169.65,168.42,169.4,48999.0,148.1651,149.1941,148.1124,148.9742,48999.0
2022-01-04 14:30:00,169.45,169.79,169.28,169.28,22478.0,149.0182,149.3172,148.8687,148.8687,22478.0
2022-01-04 15:00:00,169.28,169.53,168.93,169.12,35493.0,148.8687,149.0885,148.5609,148.728,35493.0
2022-01-04 15:30:00,169.13,169.68,168.93,169.08,124443.0,148.7368,149.2204,148.5609,148.6928,124443.0
2022-01-05 09:30:00,166.58,167.35,162.82,164.3,163826.0,146.4942,147.1714,143.1876,144.4891,163826.0
2022-01-05 10:00:00,164.3,164.67,163.36,164.63,75528.0,144.4891,144.8145,143.6625,144.7794,75528.0
2022-01-05 10:30:00,164.56,166.09,164.34,165.69,63845.0,144.7178,146.0633,144.5243,145.7115,63845.0
2022-01-05 11:00:00,165.66,165.92,165.24,165.47,43708.0,145.6852,145.9138,145.3158,145.5181,43708.0
2022-01-05 11:30:00,165.5,165.93,165.35,165.53,25281.0,145.5445,145.9226,145.4125,145.5708,25281.0
2022-01-05 12:00:00,165.46,165.7,165.24,165.45,29319.0,145.5093,145.7203,145.3158,145.5005,29319.0
2022-01-05 12:30:00,165.42,165.76,165.39,165.6,20712.0,145.4741,145.7731,145.4477,145.6324,20712.0
2022-01-05 13:00:00,165.61,165.61,165.34,165.38,22444.0,145.6412,145.6412,145.4037,145.4389,22444.0
2022-01-05 13:30:00,165.38,165.72,165.37,165.71,25592.0,145.4389,145.7379,145.4301,145.7291,25592.0
2022-01-05 14:00:00,165.74,165.88,164.02,164.19,35340.0,145.7555,145.8786,144.2429,144.3924,35340.0
2022-01-05 14:30:00,164.25,164.25,163.72,164.2,31109.0,144.4452,144.4452,143.9791,144.4012,31109.0
2022-01-05 15:00:00,164.16,164.42,163.89,163.99,50475.0,144.366,144.5947,144.1286,144.2165,50475.0
2022-01-05 15:30:00,163.88,163.89,162.83,162.92,223283.0,144.1198,144.1286,143.1964,143.2755,223283.0
2022-01-06 09:30:00,161.33,162.24,157.98,157.98,162738.0,141.8773,142.6775,138.9312,138.9312,162738.0
2022-01-06 10:00:00,158.03,159.59,157.61,159.47,113644.0,138.9752,140.3471,138.6058,140.2415,113644.0
2022-01-06 10:30:00,159.53,160.42,159.33,159.34,85759.0,140.2943,141.077,140.1184,140.1272,85759.0
2022-01-06 11:00:00,159.4,159.82,158.97,159.07,96527.0,140.18,140.5493,139.8018,139.8898,96527.0
2022-01-06 11:30:00,159.01,159.87,159.0,159.43,95335.0,139.837,140.5933,139.8282,140.2064,95335.0
2022-01-06 12:00:00,159.49,160.2,159.32,160.03,87310.0,140.2591,140.8835,140.1096,140.734,87310.0
2022-01-06 12:30:00,160.06,160.35,160.02,160.11,57052.0,140.7604,141.0154,140.7252,140.8044,57052.0
2022-01-06 13:00:00,160.1,160.83,160.05,160.73,48972.0,140.7956,141.4375,140.7516,141.3496,48972.0
2022-01-06 13:30:00,160.77,160.85,160.34,160.55,26659.0,141.3848,141.4551,141.0066,141.1913,26659.0
2022-01-06 14:00:00,160.49,160.56,160.13,160.36,28170.0,141.1385,141.2001,140.822,141.0242,28170.0
2022-01-06 14:30:00,160.39,161.34,160.37,161.15,65712.0,141.0506,141.8861,141.033,141.719,65712.0
2022-01-06 15:00:00,161.08,161.35,160.45,160.55,85938.0,141.6574,141.8948,141.1034,141.1913,85938.0
2022-01-06 15:30:00,160.56,161.24,160.51,160.8,156843.0,141.2001,141.7981,141.1561,141.4112,156843.0
2022-01-07 09:30:00,159.86,160.8,158.43,158.99,72277.0,140.5845,141.4112,139.3269,139.8194,72277.0
2022-01-07 10:00:00,158.97,159.44,158.54,159.03,54936.0,139.8018,140.2152,139.4237,139.8546,54936.0
2022-01-07 10:30:00,159.03,159.66,158.6,159.05,41251.0,139.8546,140.4086,139.4764,139.8722,41251.0
2022-01-07 11:00:00,159.02,159.88,158.91,159.75,49104.0,139.8458,140.6021,139.7491,140.4878,49104.0
2022-01-07 11:30:00,159.75,160.19,159.48,160.0,38935.0,140.4878,140.8747,140.2503,140.7076,38935.0
2022-01-07 12:00:00,159.88,160.02,159.4,159.46,20305.0,140.6021,140.7252,140.18,140.2327,20305.0
2022-01-07 12:30:00,159.6,160.05,159.48,159.86,45495.0,140.3559,140.7516,140.2503,140.5845,45495.0
2022-01-07 13:00:00,159.85,160.49,159.76,160.41,33780.0,140.5757,141.1385,140.4966,141.0682,33780.0
2022-01-07 13:30:00,160.5,161.31,160.5,161.09,41098.0,141.1473,141.8597,141.1473,141.6662,41098.0
2022-01-07 14:00:00,161.08,161.7,161.06,161.49,32651.0,141.6574,142.2026,141.6398,142.018,32651.0
2022-01-07 14:30:00,161.4,162.22,161.35,161.59,45072.0,141.9388,142.6599,141.8948,142.1059,45072.0
2022-01-07 15:00:00,161.55,161.77,161.3,161.45,32599.0,142.0707,142.2642,141.8509,141.9828,32599.0
2022-01-07 15:30:00,161.39,161.77,161.0,161.07,142452.0,141.93,142.2642,141.5871,141.6486,142452.0
2022-01-10 09:30:00,158.58,161.0,156.24,156.66,83902.0,139.4588,141.5871,137.401,137.7704,83902.0
2022-01-10 10:00:00,156.54,157.38,156.0,157.26,52404.0,137.6648,138.4035,137.1899,138.298,52404.0
2022-01-10 10:30:00,157.21,157.29,156.13,156.63,38752.0,138.254,138.3244,137.3043,137.744,38752.0
2022-01-10 11:00:00,156.62,156.71,156.1,156.45,33771.0,137.7352,137.8143,137.2779,137.5857,33771.0
2022-01-10 11:30:00,156.46,156.65,155.13,155.72,52511.0,137.5945,137.7616,136.4248,136.9437,52511.0
2022-01-10 12:00:00,155.71,156.59,155.71,156.52,33224.0,136.9349,137.7088,136.9349,137.6472,33224.0
2022-01-10 12:30:00,156.59,157.85,156.51,157.48,37850.0,137.7088,138.8169,137.6384,138.4915,37850.0
2022-01-10 13:00:00,157.5,158.21,157.42,158.21,27788.0,138.5091,139.1335,138.4387,139.1335,27788.0
2022-01-10 13:30:00,158.2,158.56,157.9,158.48,19157.0,139.1247,139.4413,138.8608,139.3709,19157.0
2022-01-10 14:00:00,158.48,159.79,158.46,159.65,42175.0,139.3709,140.5229,139.3533,140.3998,42175.0
2022-01-10 14:30:00,159.76,159.77,159.34,159.72,31451.0,140.4966,140.5054,140.1272,140.4614,31451.0
2022-01-10 15:00:00,159.66,159.8,158.9,158.94,24502.0,140.4086,140.5317,139.7403,139.7754,24502.0
2022-01-10 15:30:00,158.92,159.48,158.49,159.27,132199.0,139.7579,140.2503,139.3797,140.0657,132199.0
2022-01-11 09:30:00,159.15,159.43,157.03,157.2,33440.0,139.9601,140.2064,138.0957,138.2452,33440.0
2022-01-11 10:00:00,157.46,158.18,156.49,156.49,26854.0,138.4739,139.1071,137.6209,137.6209,26854.0
2022-01-11 10:30:00,156.6,157.45,156.35,157.23,35974.0,137.7176,138.4651,137.4977,138.2716,35974.0
2022-01-11 11:00:00,157.25,157.58,156.91,157.21,42807.0,138.2892,138.5794,137.9902,138.254,42807.0
2022-01-11 11:30:00,157.1,157.84,156.93,157.84,36952.0,138.1573,138.8081,138.0078,138.8081,36952.0
2022-01-11 12:00:00,157.8,158.32,157.66,157.84,28177.0,138.7729,139.2302,138.6498,138.8081,28177.0
2022-01-11 12:30:00,158.0,158.44,157.91,158.44,18850.0,138.9488,139.3357,138.8696,139.3357,18850.0
2022-01-11 13:00:00,158.4,159.18,158.34,159.18,18017.0,139.3006,139.9865,139.2478,139.9865,18017.0
2022-01-11 13:30:00,159.2,159.35,158.96,159.17,15937.0,140.0041,140.136,139.793,139.9777,15937.0
2022-01-11 14:00:00,159.12,159.18,158.41,158.6,35166.0,139.9337,139.9865,139.3093,139.4764,35166.0
2022-01-11 14:30:00,158.58,159.16,158.58,158.89,20416.0,139.4588,139.9689,139.4588,139.7315,20416.0
2022-01-11 15:00:00,158.94,159.28,158.84,159.18,24250.0,139.7754,140.0744,139.6875,139.9865,24250.0
2022-01-11 15:30:00,159.18,159.34,158.81,159.04,88353.0,139.9865,140.1272,139.6611,139.8634,88353.0
2022-01-12 09:30:00,158.31,159.22,157.89,159.22,44584.0,139.2214,140.0217,138.852,140.0217,44584.0
2022-01-12 10:00:00,159.23,160.85,159.23,160.72,136611.0,140.0305,141.4551,140.0305,141.3408,136611.0
2022-01-12 10:30:00,160.64,160.64,159.98,160.42,39823.0,141.2705,141.2705,140.69,141.077,39823.0
2022-01-12 11:00:00,160.46,160.98,160.23,160.77,23991.0,141.1122,141.5695,140.9099,141.3848,23991.0
2022-01-12 11:30:00,160.84,160.84,160.15,160.18,17702.0,141.4463,141.4463,140.8395,140.8659,17702.0
2022-01-12 12:00:00,160.27,160.68,159.99,160.33,46354.0,140.9451,141.3056,140.6988,140.9978,46354.0
2022-01-12 12:30:00,160.3,160.38,160.0,160.18,18844.0,140.9715,141.0418,140.7076,140.8659,18844.0
2022-01-12 13:00:00,160.22,160.31,159.62,159.64,17363.0,140.9011,140.9802,140.3734,140.391,17363.0
2022-01-12 13:30:00,159.64,159.88,159.09,159.14,29869.0,140.391,140.6021,139.9074,139.9513,29869.0
2022-01-12 14:00:00,159.14,159.26,158.8,158.89,27183.0,139.9513,140.0569,139.6523,139.7315,27183.0
2022-01-12 14:30:00,158.86,159.13,158.82,158.94,23745.0,139.7051,139.9425,139.6699,139.7754,23745.0
2022-01-12 15:00:00,158.95,159.2,158.76,159.05,38951.0,139.7842,140.0041,139.6171,139.8722,38951.0
2022-01-12 15:30:00,159.05,159.4,158.76,158.93,123498.0,139.8722,140.18,139.6171,139.7666,123498.0
2022-01-13 09:30:00,159.21,159.73,158.6,159.39,70786.0,140.0129,140.4702,139.4764,140.1712,70786.0
2022-01-13 10:00:00,159.44,159.88,159.16,159.25,57988.0,140.2152,140.6021,139.9689,140.0481,57988.0
2022-01-13 10:30:00,159.22,159.49,159.04,159.23,25856.0,140.0217,140.2591,139.8634,140.0305,25856.0
2022-01-13 11:00:00,159.18,159.29,158.89,159.22,13965.0,139.9865,140.0832,139.7315,140.0217,13965.0
2022-01-13 11:30:00,159.14,159.67,159.0,159.41,26144.0,139.9513,140.4174,139.8282,140.1888,26144.0
2022-01-13 12:00:00,159.33,159.4,158.49,158.87,24212.0,140.1184,140.18,139.3797,139.7139,24212.0
2022-01-13 12:30:00,158.81,159.11,158.49,158.62,24519.0,139.6611,139.9249,139.3797,139.494,24519.0
2022-01-13 13:00:00,158.44,158.56,158.11,158.45,19268.0,139.3357,139.4413,139.0455,139.3445,19268.0
2022-01-13 13:30:00,158.45,158.46,157.89,158.0,55790.0,139.3445,139.3533,138.852,138.9488,55790.0
2022-01-13 14:00:00,158.05,158.45,157.15,157.19,62376.0,138.9928,139.3445,138.2013,138.2365,62376.0
2022-01-13 14:30:00,157.2,157.87,157.19,157.71,29859.0,138.2452,138.8345,138.2365,138.6938,29859.0
2022-01-13 15:00:00,157.68,157.83,157.36,157.72,35837.0,138.6674,138.7993,138.386,138.7025,35837.0
2022-01-13 15:30:00,157.74,157.77,157.33,157.62,160173.0,138.7201,138.7465,138.3596,138.6146,160173.0
2022-01-14 09:30:00,155.23,155.84,154.56,155.58,99680.0,136.5128,137.0492,135.9236,136.8206,99680.0
2022-01-14 10:00:00,155.53,155.85,155.13,155.69,35619.0,136.7766,137.058,136.4248,136.9173,35619.0
2022-01-14 10:30:00,155.6,155.72,154.44,154.56,46723.0,136.8382,136.9437,135.818,135.9236,46723.0
2022-01-14 11:00:00,154.58,154.8,153.33,153.5,28609.0,135.9412,136.1346,134.8419,134.9914,28609.0
2022-01-14 11:30:00,153.46,154.34,153.26,154.18,83570.0,134.9562,135.7301,134.7803,135.5894,83570.0
2022-01-14 12:00:00,154.23,154.84,154.0,154.79,50516.0,135.6334,136.1698,135.4311,136.1258,50516.0
2022-01-14 12:30:00,154.83,154.93,154.43,154.66,58003.0,136.161,136.249,135.8092,136.0115,58003.0
2022-01-14 13:00:00,154.66,155.06,154.36,154.92,63010.0,136.0115,136.3633,135.7477,136.2402,63010.0
2022-01-14 13:30:00,154.96,155.53,154.85,155.5,66328.0,136.2753,136.7766,136.1786,136.7502,66328.0
2022-01-14 14:00:00,155.54,156.3,155.33,156.01,75032.0,136.7854,137.4538,136.6007,137.1987,75032.0
2022-01-14 14:30:00,156.02,156.5,155.77,155.94,67393.0,137.2075,137.6296,136.9877,137.1372,67393.0
2022-01-14 15:00:00,155.96,156.42,155.93,156.04,37972.0,137.1548,137.5593,137.1284,137.2251,37972.0
2022-01-14 15:30:00,156.06,156.43,155.77,155.91,119841.0,137.2427,137.5681,136.9877,137.1108,119841.0
2022-01-18 09:30:00,154.55,155.35,153.63,154.38,121812.0,135.9148,136.6183,135.1057,135.7653,121812.0
2022-01-18 10:00:00,154.38,154.77,153.43,154.43,45333.0,135.7653,136.1082,134.9298,135.8092,45333.0
2022-01-18 10:30:00,154.53,154.91,154.4,154.58,31927.0,135.8972,136.2314,135.7829,135.9412,31927.0
2022-01-18 11:00:00,154.54,155.18,154.19,154.98,23638.0,135.906,136.4688,135.5982,136.2929,23638.0
2022-01-18 11:30:00,154.95,155.11,154.22,154.22,30453.0,136.2665,136.4073,135.6246,135.6246,30453.0
2022-01-18 12:00:00,154.28,154.47,153.95,154.39,23397.0,135.6773,135.8444,135.3871,135.7741,23397.0
2022-01-18 12:30:00,154.35,154.62,154.2,154.2,13189.0,135.7389,135.9763,135.607,135.607,13189.0
2022-01-18 13:00:00,154.08,154.83,153.95,154.8,36170.0,135.5014,136.161,135.3871,136.1346,36170.0
2022-01-18 13:30:00,154.79,155.77,154.72,155.62,30942.0,136.1258,136.9877,136.0643,136.8558,30942.0
2022-01-18 14:00:00,155.66,156.05,155.6,155.96,46992.0,136.8909,137.2339,136.8382,137.1548,46992.0
2022-01-18 14:30:00,155.97,156.59,155.97,155.98,62097.0,137.1636,137.7088,137.1636,137.1723,62097.0
2022-01-18 15:00:00,155.98,156.02,155.14,155.16,64646.0,137.1723,137.2075,136.4336,136.4512,64646.0
2022-01-18 15:30:00,155.12,155.89,155.07,155.87,247510.0,136.416,137.0932,136.3721,137.0756,247510.0
2022-01-19 09:30:00,156.56,157.87,156.25,157.1,45112.0,137.6824,138.8345,137.4098,138.1573,45112.0
2022-01-19 10:00:00,157.24,157.48,156.41,156.77,44817.0,138.2804,138.4915,137.5505,137.8671,44817.0
2022-01-19 10:30:00,156.77,157.12,156.32,156.37,66109.0,137.8671,138.1749,137.4714,137.5153,66109.0
2022-01-19 11:00:00,156.45,156.45,155.4,156.31,24962.0,137.5857,137.5857,136.6623,137.4626,24962.0
2022-01-19 11:30:00,156.27,156.56,156.1,156.56,14851.0,137.4274,137.6824,137.2779,137.6824,14851.0
2022-01-19 12:00:00,156.44,156.55,156.16,156.47,10375.0,137.5769,137.6736,137.3306,137.6033,10375.0
2022-01-19 12:30:00,156.43,156.76,156.33,156.45,21630.0,137.5681,137.8583,137.4801,137.5857,21630.0
2022-01-19 13:00:00,156.53,156.68,155.96,155.99,16785.0,137.656,137.7879,137.1548,137.1811,16785.0
2022-01-19 13:30:00,155.98,156.22,155.88,156.06,13966.0,137.1723,137.3834,137.0844,137.2427,13966.0
2022-01-19 14:00:00,156.11,156.28,155.95,156.07,31792.0,137.2867,137.4362,137.146,137.2515,31792.0
2022-01-19 14:30:00,156.0,156.35,155.93,156.25,31362.0,137.1899,137.4977,137.1284,137.4098,31362.0
2022-01-19 15:00:00,156.21,156.31,155.94,156.0,73799.0,137.3746,137.4626,137.1372,137.1899,73799.0
2022-01-19 15:30:00,155.94,156.02,154.91,154.93,150979.0,137.1372,137.2075,136.2314,136.249,150979.0
2022-01-20 09:30:00,155.1,156.81,154.81,156.46,54016.0,136.3985,137.9023,136.1434,137.5945,54016.0
2022-01-20 10:00:00,156.59,156.74,155.92,156.07,91025.0,137.7088,137.8407,137.1196,137.2515,91025.0
2022-01-20 10:30:00,156.08,156.74,155.54,156.65,21666.0,137.2603,137.8407,136.7854,137.7616,21666.0
2022-01-20 11:00:00,156.65,157.31,156.65,157.27,24620.0,137.7616,138.342,137.7616,138.3068,24620.0
2022-01-20 11:30:00,157.31,157.5,156.71,156.89,45857.0,138.342,138.5091,137.8143,137.9726,45857.0
2022-01-20 12:00:00,156.94,157.72,156.94,157.23,44277.0,138.0166,138.7025,138.0166,138.2716,44277.0
2022-01-20 12:30:00,157.25,158.0,157.25,157.59,53201.0,138.2892,138.9488,138.2892,138.5882,53201.0
2022-01-20 13:00:00,157.59,157.6,156.75,157.03,27044.0,138.5882,138.597,137.8495,138.0957,27044.0
2022-01-20 13:30:00,157.05,157.39,156.97,156.97,20619.0,138.1133,138.4123,138.043,138.043,20619.0
2022-01-20 14:00:00,157.04,157.7,157.04,157.7,47553.0,138.1045,138.685,138.1045,138.685,47553.0
2022-01-20 14:30:00,157.64,157.65,156.85,156.91,35745.0,138.6322,138.641,137.9374,137.9902,35745.0
2022-01-20 15:00:00,156.91,157.06,156.19,156.27,48770.0,137.9902,138.1221,137.357,137.4274,48770.0
2022-01-20 15:30:00,156.24,156.43,155.3,155.32,183909.0,137.401,137.5681,136.5743,136.5919,183909.0
2022-01-21 09:30:00,156.58,157.25,155.75,156.75,244131.0,137.7,138.2892,136.9701,137.8495,244131.0
2022-01-21 10:00:00,156.75,156.77,155.87,156.64,81234.0,137.8495,137.8671,137.0756,137.7528,81234.0
2022-01-21 10:30:00,156.63,157.25,156.08,157.0,126730.0,137.744,138.2892,137.2603,138.0694,126730.0
2022-01-21 11:00:00,157.0,157.25,156.67,156.93,98621.0,138.0694,138.2892,137.7792,138.0078,98621.0
2022-01-21 11:30:00,156.9,156.9,155.98,156.51,29432.0,137.9814,137.9814,137.1723,137.6384,29432.0
2022-01-21 12:00:00,156.45,156.58,155.95,156.05,34324.0,137.5857,137.7,137.146,137.2339,34324.0
2022-01-21 12:30:00,156.11,156.4,155.8,156.2,24633.0,137.2867,137.5417,137.0141,137.3658,24633.0
2022-01-21 13:00:00,156.2,156.4,155.91,156.0,29359.0,137.3658,137.5417,137.1108,137.1899,29359.0
2022-01-21 13:30:00,156.07,156.46,155.91,155.91,83654.0,137.2515,137.5945,137.1108,137.1108,83654.0
2022-01-21 14:00:00,156.02,156.37,155.8,155.97,25209.0,137.2075,137.5153,137.0141,137.1636,25209.0
2022-01-21 14:30:00,155.99,156.35,155.68,155.68,63349.0,137.1811,137.4977,136.9085,136.9085,63349.0
2022-01-21 15:00:00,155.62,155.97,154.92,155.18,84017.0,136.8558,137.1636,136.2402,136.4688,84017.0
2022-01-21 15:30:00,155.22,155.25,154.78,154.94,241033.0,136.504,136.5304,136.117,136.2577,241033.0
2022-01-24 09:30:00,154.17,154.26,152.72,152.85,80734.0,135.5806,135.6597,134.3054,134.4198,80734.0
2022-01-24 10:00:00,152.87,153.48,152.65,153.25,43717.0,134.4373,134.9738,134.2439,134.7715,43717.0
2022-01-24 10:30:00,153.38,154.0,152.65,153.44,106397.0,134.8859,135.4311,134.2439,134.9386,106397.0
2022-01-24 11:00:00,153.22,153.5,152.3,153.15,48470.0,134.7451,134.9914,133.9361,134.6836,48470.0
2022-01-24 11:30:00,153.17,153.25,152.0,152.84,46826.0,134.7012,134.7715,133.6722,134.411,46826.0
2022-01-24 12:00:00,152.86,153.0,151.45,151.86,35484.0,134.4286,134.5517,133.1886,133.5491,35484.0
2022-01-24 12:30:00,151.73,152.5,151.3,152.12,34961.0,133.4348,134.112,133.0567,133.7778,34961.0
2022-01-24 13:00:00,152.13,152.65,151.63,152.34,49751.0,133.7866,134.2439,133.3469,133.9713,49751.0
2022-01-24 13:30:00,152.25,153.25,151.94,153.24,88640.0,133.8921,134.7715,133.6195,134.7627,88640.0
2022-01-24 14:00:00,153.21,153.44,151.47,151.55,86967.0,134.7363,134.9386,133.2062,133.2765,86967.0
2022-01-24 14:30:00,151.66,152.0,150.87,152.0,48493.0,133.3732,133.6722,132.6785,133.6722,48493.0
2022-01-24 15:00:00,151.99,152.76,151.88,152.75,126736.0,133.6635,134.3406,133.5667,134.3318,126736.0
2022-01-24 15:30:00,152.62,154.19,152.56,153.98,556980.0,134.2175,135.5982,134.1647,135.4135,556980.0
2022-01-25 09:30:00,153.15,154.46,153.04,154.0,87460.0,134.6836,135.8356,134.5868,135.4311,87460.0
2022-01-25 10:00:00,153.89,153.95,152.51,153.64,49768.0,135.3344,135.3871,134.1208,135.1145,49768.0
2022-01-25 10:30:00,153.54,154.01,153.25,153.25,58187.0,135.0266,135.4399,134.7715,134.7715,58187.0
2022-01-25 11:00:00,153.16,153.49,152.4,152.98,32240.0,134.6924,134.9826,134.024,134.5341,32240.0
2022-01-25 11:30:00,152.93,152.99,151.77,151.77,16924.0,134.4901,134.5429,133.47,133.47,16924.0
2022-01-25 12:00:00,151.86,153.15,151.84,152.98,34863.0,133.5491,134.6836,133.5315,134.5341,34863.0
2022-01-25 12:30:00,153.01,153.03,151.92,152.28,32486.0,134.5605,134.5781,133.6019,133.9185,32486.0
2022-01-25 13:00:00,152.21,152.69,152.11,152.62,24076.0,133.8569,134.279,133.769,134.2175,24076.0
2022-01-25 13:30:00,152.53,153.15,152.5,153.14,32048.0,134.1383,134.6836,134.112,134.6748,32048.0
2022-01-25 14:00:00,153.21,153.5,152.86,153.48,38134.0,134.7363,134.9914,134.4286,134.9738,38134.0
2022-01-25 14:30:00,153.49,154.0,153.22,154.0,67044.0,134.9826,135.4311,134.7451,135.4311,67044.0
2022-01-25 15:00:00,154.0,154.04,152.72,152.72,61998.0,135.4311,135.4663,134.3054,134.3054,61998.0
2022-01-25 15:30:00,152.74,152.97,152.07,152.67,201533.0,134.323,134.5253,133.7338,134.2615,201533.0
2022-01-26 09:30:00,153.01,153.85,152.01,152.46,69860.0,134.5605,135.2992,133.681,134.0768,69860.0
2022-01-26 10:00:00,152.56,153.27,151.11,151.37,59977.0,134.1647,134.7891,132.8896,133.1182,59977.0
2022-01-26 10:30:00,151.12,151.53,150.57,151.53,40830.0,132.8984,133.2589,132.4147,133.2589,40830.0
2022-01-26 11:00:00,151.42,152.32,151.21,151.89,24108.0,133.1622,133.9537,132.9775,133.5755,24108.0
2022-01-26 11:30:00,151.73,152.32,151.73,152.05,14217.0,133.4348,133.9537,133.4348,133.7162,14217.0
2022-01-26 12:00:00,151.97,152.37,151.53,151.65,11449.0,133.6459,133.9976,133.2589,133.3644,11449.0
2022-01-26 12:30:00,151.81,151.93,151.45,151.59,29211.0,133.5052,133.6107,133.1886,133.3117,29211.0
2022-01-26 13:00:00,151.5,152.09,151.36,151.61,36133.0,133.2325,133.7514,133.1094,133.3293,36133.0
2022-01-26 13:30:00,151.63,151.89,151.38,151.67,22303.0,133.3469,133.5755,133.127,133.382,22303.0
2022-01-26 14:00:00,151.8,152.56,150.65,150.9,20487.0,133.4964,134.1647,132.485,132.7049,20487.0
2022-01-26 14:30:00,150.8,150.83,149.02,149.58,68515.0,132.6169,132.6433,131.0516,131.544,68515.0
2022-01-26 15:00:00,149.5,149.66,147.46,148.09,123353.0,131.4737,131.6144,129.6797,130.2337,123353.0
2022-01-26 15:30:00,148.25,148.28,147.2,147.67,169731.0,130.3744,130.4008,129.451,129.8643,169731.0
2022-01-27 09:30:00,148.62,149.83,147.93,149.8,52169.0,130.6998,131.7639,130.093,131.7375,52169.0
2022-01-27 10:00:00,149.86,150.09,149.12,149.12,30689.0,131.7903,131.9925,131.1395,131.1395,30689.0
2022-01-27 10:30:00,149.23,149.23,148.24,148.81,37976.0,131.2362,131.2362,130.3656,130.8669,37976.0
2022-01-27 11:00:00,148.9,149.31,147.97,148.04,27754.0,130.946,131.3066,130.1282,130.1897,27754.0
2022-01-27 11:30:00,148.05,148.41,147.67,148.14,27243.0,130.1985,130.5151,129.8643,130.2777,27243.0
2022-01-27 12:00:00,148.17,148.29,146.82,146.88,39512.0,130.3041,130.4096,129.1168,129.1696,39512.0
2022-01-27 12:30:00,146.89,146.93,145.84,146.2,43017.0,129.1784,129.2136,128.255,128.5716,43017.0
2022-01-27 13:00:00,146.2,146.33,144.7,145.03,52607.0,128.5716,128.6859,127.2525,127.5427,52607.0
2022-01-27 13:30:00,145.08,146.05,144.99,145.69,47797.0,127.5866,128.4397,127.5075,128.1231,47797.0
2022-01-27 14:00:00,145.82,146.19,145.27,145.44,35101.0,128.2374,128.5628,127.7537,127.9032,35101.0
2022-01-27 14:30:00,145.47,145.72,144.81,144.99,42561.0,127.9296,128.1495,127.3492,127.5075,42561.0
2022-01-27 15:00:00,145.05,145.69,144.45,145.19,52265.0,127.5603,128.1231,127.0326,127.6834,52265.0
2022-01-27 15:30:00,145.33,145.79,144.85,145.26,168777.0,127.8065,128.211,127.3844,127.7449,168777.0
2022-01-28 09:30:00,145.8,145.8,143.8,144.4,56536.0,128.2198,128.2198,126.461,126.9886,56536.0
2022-01-28 10:00:00,144.4,145.44,144.31,145.06,100217.0,126.9886,127.9032,126.9095,127.5691,100217.0
2022-01-28 10:30:00,145.07,145.47,144.42,145.42,86513.0,127.5778,127.9296,127.0062,127.8856,86513.0
2022-01-28 11:00:00,145.5,145.71,145.1,145.55,72230.0,127.956,128.1407,127.6042,128.0,72230.0
2022-01-28 11:30:00,145.63,146.05,145.33,145.7,79640.0,128.0703,128.4397,127.8065,128.1319,79640.0
2022-01-28 12:00:00,145.8,146.48,145.53,146.1,51172.0,128.2198,128.8178,127.9824,128.4837,51172.0
2022-01-28 12:30:00,146.05,146.11,145.17,145.59,35745.0,128.4397,128.4924,127.6658,128.0351,35745.0
2022-01-28 13:00:00,145.76,146.0,145.59,145.77,42799.0,128.1846,128.3957,128.0351,128.1934,42799.0
2022-01-28 13:30:00,145.86,146.81,145.74,146.62,63136.0,128.2726,129.108,128.1671,128.941,63136.0
2022-01-28 14:00:00,146.68,147.15,146.49,146.81,63736.0,128.9937,129.407,128.8266,129.108,63736.0
2022-01-28 14:30:00,146.75,148.0,146.45,147.93,125293.0,129.0553,130.1546,128.7915,130.093,125293.0
2022-01-28 15:00:00,147.82,148.08,147.51,147.87,90659.0,129.9963,130.2249,129.7236,130.0402,90659.0
2022-01-28 15:30:00,147.76,149.01,147.54,148.81,326243.0,129.9435,131.0428,129.75,130.8669,326243.0
2022-01-31 09:30:00,149.05,150.24,148.01,149.98,100139.0,131.078,132.1245,130.1634,131.8958,100139.0
2022-01-31 10:00:00,150.06,150.33,148.65,148.68,56628.0,131.9662,132.2036,130.7262,130.7526,56628.0
2022-01-31 10:30:00,148.68,149.02,148.45,148.56,88473.0,130.7526,131.0516,130.5503,130.647,88473.0
2022-01-31 11:00:00,148.56,149.33,148.36,148.48,97714.0,130.647,131.3242,130.4711,130.5767,97714.0
2022-01-31 11:30:00,148.5,149.36,148.43,149.22,144147.0,130.5943,131.3506,130.5327,131.2275,144147.0
2022-01-31 12:00:00,149.25,149.34,148.49,148.66,72141.0,131.2538,131.333,130.5855,130.735,72141.0
2022-01-31 12:30:00,148.69,148.7,147.88,148.15,95884.0,130.7614,130.7702,130.049,130.2865,95884.0
2022-01-31 13:00:00,148.06,148.82,147.89,148.59,72772.0,130.2073,130.8757,130.0578,130.6734,72772.0
2022-01-31 13:30:00,148.63,149.1,148.25,148.93,89918.0,130.7086,131.1219,130.3744,130.9724,89918.0
2022-01-31 14:00:00,148.91,149.57,148.87,149.05,141889.0,130.9548,131.5353,130.9197,131.078,141889.0
2022-01-31 14:30:00,149.05,149.41,148.8,148.9,155883.0,131.078,131.3945,130.8581,130.946,155883.0
2022-01-31 15:00:00,148.9,148.98,147.95,148.12,113173.0,130.946,131.0164,130.1106,130.2601,113173.0
2022-01-31 15:30:00,148.16,149.52,148.07,149.21,561708.0,130.2953,131.4913,130.2161,131.2187,561708.0
2022-02-01 09:30:00,149.44,149.44,147.19,148.05,136199.0,131.4209,131.4209,129.4422,130.1985,136199.0
2022-02-01 10:00:00,147.92,148.05,147.2,147.48,73577.0,130.0842,130.1985,129.451,129.6973,73577.0
2022-02-01 10:30:00,147.56,148.14,147.06,148.03,34284.0,129.7676,130.2777,129.3279,130.1809,34284.0
2022-02-01 11:00:00,148.16,148.27,147.64,148.01,65348.0,130.2953,130.392,129.838,130.1634,65348.0
2022-02-01 11:30:00,147.97,148.14,147.55,147.9,64866.0,130.1282,130.2777,129.7588,130.0666,64866.0
2022-02-01 12:00:00,147.91,148.0,147.14,147.29,42214.0,130.0754,130.1546,129.3983,129.5302,42214.0
2022-02-01 12:30:00,147.37,147.59,146.6,147.56,43323.0,129.6005,129.794,128.9234,129.7676,43323.0
2022-02-01 13:00:00,147.56,147.6,147.03,147.31,29101.0,129.7676,129.8028,129.3015,129.5478,29101.0
2022-02-01 13:30:00,147.31,147.95,147.19,147.85,31031.0,129.5478,130.1106,129.4422,130.0226,31031.0
2022-02-01 14:00:00,147.9,148.0,147.45,147.96,67246.0,130.0666,130.1546,129.6709,130.1194,67246.0
2022-02-01 14:30:00,148.0,148.07,147.6,147.92,47703.0,130.1546,130.2161,129.8028,130.0842,47703.0
2022-02-01 15:00:00,147.88,148.3,147.7,148.18,97665.0,130.049,130.4184,129.8907,130.3129,97665.0
2022-02-01 15:30:00,148.17,148.39,147.69,147.82,277573.0,130.3041,130.4975,129.8819,129.9963,277573.0
2022-02-02 09:30:00,147.96,149.52,147.75,148.41,121310.0,130.1194,131.4913,129.9347,130.5151,121310.0
2022-02-02 10:00:00,148.64,149.49,148.63,149.38,80743.0,130.7174,131.4649,130.7086,131.3682,80743.0
2022-02-02 10:30:00,149.43,149.93,149.21,149.21,74454.0,131.4121,131.8518,131.2187,131.2187,74454.0
2022-02-02 11:00:00,149.15,149.47,148.89,149.28,71974.0,131.1659,131.4473,130.9372,131.2802,71974.0
2022-02-02 11:30:00,149.24,149.28,148.7,149.17,37857.0,131.245,131.2802,130.7702,131.1835,37857.0
2022-02-02 12:00:00,149.09,149.25,148.91,149.05,32548.0,131.1131,131.2538,130.9548,131.078,32548.0
2022-02-02 12:30:00,149.11,149.35,148.94,149.2,60257.0,131.1307,131.3418,130.9812,131.2099,60257.0
2022-02-02 13:00:00,149.18,149.79,149.13,149.61,52318.0,131.1923,131.7287,131.1483,131.5704,52318.0
2022-02-02 13:30:00,149.7,149.78,149.3,149.41,44210.0,131.6496,131.7199,131.2978,131.3945,44210.0
2022-02-02 14:00:00,149.38,149.45,149.03,149.25,34219.0,131.3682,131.4297,131.0604,131.2538,34219.0
2022-02-02 14:30:00,149.3,149.4,149.09,149.14,41348.0,131.2978,131.3857,131.1131,131.1571,41348.0
2022-02-02 15:00:00,149.15,149.53,149.08,149.4,96120.0,131.1659,131.5001,131.1043,131.3857,96120.0
2022-02-02 15:30:00,149.39,149.75,149.21,149.23,212019.0,131.377,131.6935,131.2187,131.2362,212019.0
2022-02-03 09:30:00,148.85,149.0,146.63,147.0,73561.0,130.9021,131.034,128.9497,129.2751,73561.0
2022-02-03 10:00:00,146.95,147.71,146.69,147.71,80001.0,129.2312,129.8995,129.0025,129.8995,80001.0
2022-02-03 10:30:00,147.62,148.47,147.41,147.46,146853.0,129.8204,130.5679,129.6357,129.6797,146853.0
2022-02-03 11:00:00,147.47,147.88,147.41,147.63,37179.0,129.6885,130.049,129.6357,129.8292,37179.0
2022-02-03 11:30:00,147.59,147.59,147.12,147.15,25674.0,129.794,129.794,129.3807,129.407,25674.0
2022-02-03 12:00:00,147.15,147.49,146.81,147.27,51488.0,129.407,129.7061,129.108,129.5126,51488.0
2022-02-03 12:30:00,147.32,147.86,147.26,147.75,24315.0,129.5565,130.0314,129.5038,129.9347,24315.0
2022-02-03 13:00:00,147.71,148.18,147.42,147.83,32445.0,129.8995,130.3129,129.6445,130.0051,32445.0
2022-02-03 13:30:00,147.82,148.41,147.82,148.25,60412.0,129.9963,130.5151,129.9963,130.3744,60412.0
2022-02-03 14:00:00,148.3,148.56,148.25,148.5,46701.0,130.4184,130.647,130.3744,130.5943,46701.0
2022-02-03 14:30:00,148.39,148.39,147.77,147.95,44255.0,130.4975,130.4975,129.9523,130.1106,44255.0
2022-02-03 15:00:00,147.96,148.24,147.69,148.02,43337.0,130.1194,130.3656,129.8819,130.1721,43337.0
2022-02-03 15:30:00,147.98,148.04,146.97,146.99,285167.0,130.137,130.1897,129.2488,129.2663,285167.0
2022-02-04 09:30:00,145.74,146.91,145.53,146.25,73310.0,128.1671,129.196,127.9824,128.6156,73310.0
2022-02-04 10:00:00,146.15,146.36,145.22,145.22,41979.0,128.5276,128.7123,127.7098,127.7098,41979.0
2022-02-04 10:30:00,145.29,145.61,144.56,144.95,49852.0,127.7713,128.0527,127.1293,127.4723,49852.0
2022-02-04 11:00:00,144.95,145.74,144.86,145.44,77574.0,127.4723,128.1671,127.3932,127.9032,77574.0
2022-02-04 11:30:00,145.5,145.94,145.44,145.54,75270.0,127.956,128.3429,127.9032,127.9912,75270.0
2022-02-04 12:00:00,145.45,145.74,145.37,145.55,29325.0,127.912,128.1671,127.8417,128.0,29325.0
2022-02-04 12:30:00,145.51,146.34,145.44,146.34,38055.0,127.9648,128.6947,127.9032,128.6947,38055.0
2022-02-04 13:00:00,146.29,146.84,146.16,146.65,26481.0,128.6507,129.1344,128.5364,128.9673,26481.0
2022-02-04 13:30:00,146.7,146.92,146.45,146.69,25778.0,129.0113,129.2048,128.7915,129.0025,25778.0
2022-02-04 14:00:00,146.8,146.84,146.25,146.48,32261.0,129.0992,129.1344,128.6156,128.8178,32261.0
2022-02-04 14:30:00,146.51,146.66,146.17,146.33,36633.0,128.8442,128.9761,128.5452,128.6859,36633.0
2022-02-04 15:00:00,146.32,147.0,146.24,146.28,38008.0,128.6771,129.2751,128.6068,128.6419,38008.0
2022-02-04 15:30:00,146.31,146.36,145.1,145.15,139646.0,128.6683,128.7123,127.6042,127.6482,139646.0
2022-02-07 09:30:00,145.29,146.59,145.1,145.45,54156.0,127.7713,128.9146,127.6042,127.912,54156.0
2022-02-07 10:00:00,145.91,146.17,145.41,145.63,47172.0,128.3166,128.5452,127.8769,128.0703,47172.0
2022-02-07 10:30:00,145.61,145.9,145.09,145.52,55483.0,128.0527,128.3078,127.5954,127.9736,55483.0
2022-02-07 11:00:00,145.65,146.16,145.35,145.99,50877.0,128.0879,128.5364,127.8241,128.3869,50877.0
2022-02-07 11:30:00,145.97,146.18,145.74,145.9,30758.0,128.3693,128.554,128.1671,128.3078,30758.0
2022-02-07 12:00:00,145.97,145.98,145.37,145.42,58794.0,128.3693,128.3781,127.8417,127.8856,58794.0
2022-02-07 12:30:00,145.51,146.22,145.41,146.06,81422.0,127.9648,128.5892,127.8769,128.4485,81422.0
2022-02-07 13:00:00,146.07,146.33,145.88,145.99,84082.0,128.4573,128.6859,128.2902,128.3869,84082.0
2022-02-07 13:30:00,145.92,146.18,145.79,145.93,76817.0,128.3254,128.554,128.211,128.3342,76817.0
2022-02-07 14:00:00,145.91,146.48,145.81,146.44,142052.0,128.3166,128.8178,128.2286,128.7827,142052.0
2022-02-07 14:30:00,146.46,146.48,145.97,146.14,106107.0,128.8002,128.8178,128.3693,128.5188,106107.0
2022-02-07 15:00:00,146.19,146.88,146.07,146.23,142858.0,128.5628,129.1696,128.4573,128.598,142858.0
2022-02-07 15:30:00,146.27,146.42,145.63,146.08,200792.0,128.6332,128.7651,128.0703,128.4661,200792.0
2022-02-08 09:30:00,145.75,145.78,143.81,145.13,123521.0,128.1759,128.2022,126.4698,127.6306,123521.0
2022-02-08 10:00:00,145.05,145.65,144.36,144.37,140094.0,127.5603,128.0879,126.9535,126.9623,140094.0
2022-02-08 10:30:00,144.39,145.16,144.38,145.02,34256.0,126.9798,127.657,126.971,127.5339,34256.0
2022-02-08 11:00:00,144.99,145.66,144.98,145.13,46870.0,127.5075,128.0967,127.4987,127.6306,46870.0
2022-02-08 11:30:00,145.12,145.46,145.12,145.18,31969.0,127.6218,127.9208,127.6218,127.6746,31969.0
2022-02-08 12:00:00,145.29,145.36,144.84,144.87,37696.0,127.7713,127.8329,127.3756,127.402,37696.0
2022-02-08 12:30:00,144.9,145.0,144.24,144.31,29085.0,127.4283,127.5163,126.8479,126.9095,29085.0
2022-02-08 13:00:00,144.23,144.28,143.71,143.81,35894.0,126.8391,126.8831,126.3818,126.4698,35894.0
2022-02-08 13:30:00,143.75,144.34,143.75,144.34,54665.0,126.417,126.9359,126.417,126.9359,54665.0
2022-02-08 14:00:00,144.34,144.69,144.0,144.02,24263.0,126.9359,127.2437,126.6369,126.6545,24263.0
2022-02-08 14:30:00,143.96,144.33,143.5,143.65,42259.0,126.6017,126.9271,126.1972,126.3291,42259.0
2022-02-08 15:00:00,143.62,144.8,143.55,144.48,82014.0,126.3027,127.3404,126.2411,127.059,82014.0
2022-02-08 15:30:00,144.48,144.64,143.55,143.57,240532.0,127.059,127.1997,126.2411,126.2587,240532.0
2022-02-09 09:30:00,145.05,147.05,145.02,146.0,54589.0,127.5603,129.3191,127.5339,128.3957,54589.0
2022-02-09 10:00:00,146.08,146.73,145.87,146.5,27809.0,128.4661,129.0377,128.2814,128.8354,27809.0
2022-02-09 10:30:00,146.43,146.47,145.72,146.11,17548.0,128.7739,128.809,128.1495,128.4924,17548.0
2022-02-09 11:00:00,146.11,146.78,146.01,146.64,51540.0,128.4924,129.0817,128.4045,128.9585,51540.0
2022-02-09 11:30:00,146.69,146.95,146.17,146.55,30501.0,129.0025,129.2312,128.5452,128.8794,30501.0
2022-02-09 12:00:00,146.52,147.03,146.43,146.78,38854.0,128.853,129.3015,128.7739,129.0817,38854.0
2022-02-09 12:30:00,146.7,147.34,146.7,147.29,60784.0,129.0113,129.5741,129.0113,129.5302,60784.0
2022-02-09 13:00:00,147.19,147.47,146.94,147.13,52023.0,129.4422,129.6885,129.2224,129.3895,52023.0
2022-02-09 13:30:00,147.05,147.17,146.48,146.63,92730.0,129.3191,129.4246,128.8178,128.9497,92730.0
2022-02-09 14:00:00,146.64,147.06,146.51,147.06,58772.0,128.9585,129.3279,128.8442,129.3279,58772.0
2022-02-09 14:30:00,147.07,147.26,146.63,146.95,33679.0,129.3367,129.5038,128.9497,129.2312,33679.0
2022-02-09 15:00:00,146.9,147.39,146.68,147.36,62771.0,129.1872,129.6181,128.9937,129.5917,62771.0
2022-02-09 15:30:00,147.34,147.4,146.86,146.95,331917.0,129.5741,129.6269,129.152,129.2312,331917.0
2022-02-10 09:30:00,144.17,144.96,143.11,144.21,94806.0,126.7864,127.4811,125.8542,126.8215,94806.0
2022-02-10 10:00:00,144.24,144.45,143.72,143.9,41358.0,126.8479,127.0326,126.3906,126.5489,41358.0
2022-02-10 10:30:00,143.9,144.35,143.45,143.71,38010.0,126.5489,126.9447,126.1532,126.3818,38010.0
2022-02-10 11:00:00,143.66,143.9,143.46,143.56,43742.0,126.3379,126.5489,126.162,126.2499,43742.0
2022-02-10 11:30:00,143.46,143.87,143.25,143.71,22144.0,126.162,126.5225,125.9773,126.3818,22144.0
2022-02-10 12:00:00,143.67,143.76,142.65,143.11,94554.0,126.3467,126.4258,125.4496,125.8542,94554.0
2022-02-10 12:30:00,143.08,143.27,141.88,142.18,39967.0,125.8278,125.9949,124.7725,125.0363,39967.0
2022-02-10 13:00:00,142.16,142.45,141.4,141.6,33316.0,125.0187,125.2738,124.3504,124.5263,33316.0
2022-02-10 13:30:00,141.65,142.0,141.35,142.0,27919.0,124.5702,124.878,124.3064,124.878,27919.0
2022-02-10 14:00:00,141.99,142.0,141.35,141.66,29227.0,124.8692,124.878,124.3064,124.579,29227.0
2022-02-10 14:30:00,141.68,141.73,140.51,140.58,47296.0,124.5966,124.6406,123.5677,123.6292,47296.0
2022-02-10 15:00:00,140.53,141.0,140.32,140.66,90331.0,123.5853,123.9986,123.4006,123.6996,90331.0
2022-02-10 15:30:00,140.64,140.7,139.58,140.23,177445.0,123.682,123.7348,122.7498,123.3214,177445.0
2022-02-11 09:30:00,140.59,140.78,139.57,139.6,61692.0,123.638,123.8051,122.741,122.7674,61692.0
2022-02-11 10:00:00,139.67,139.88,139.17,139.21,36083.0,122.829,123.0136,122.3893,122.4244,36083.0
2022-02-11 10:30:00,139.18,139.65,138.68,138.86,43391.0,122.398,122.8114,121.9583,122.1166,43391.0
2022-02-11 11:00:00,138.81,139.07,137.88,138.05,91929.0,122.0727,122.3013,121.2548,121.4043,91929.0
2022-02-11 11:30:00,138.05,138.19,137.76,138.1,83056.0,121.4043,121.5274,121.1493,121.4483,83056.0
2022-02-11 12:00:00,138.1,138.11,137.31,137.52,63405.0,121.4483,121.4571,120.7535,120.9382,63405.0
2022-02-11 12:30:00,137.48,137.72,136.92,137.09,197095.0,120.903,121.1141,120.4106,120.5601,197095.0
2022-02-11 13:00:00,137.06,137.98,137.06,137.17,180525.0,120.5337,121.3427,120.5337,120.6304,180525.0
2022-02-11 13:30:00,137.05,137.11,136.18,136.63,73007.0,120.5249,120.5776,119.7598,120.1555,73007.0
2022-02-11 14:00:00,136.62,137.29,136.36,136.66,78637.0,120.1467,120.7359,119.9181,120.1819,78637.0
2022-02-11 14:30:00,136.75,137.12,135.82,135.99,125677.0,120.2611,120.5864,119.4432,119.5927,125677.0
2022-02-11 15:00:00,136.01,136.85,135.99,136.69,545667.0,119.6103,120.349,119.5927,120.2083,545667.0
2022-02-11 15:30:00,136.63,137.1,135.97,136.27,1061907.0,120.1555,120.5688,119.5751,119.8389,1061907.0
2022-02-14 09:30:00,136.53,137.04,135.87,135.9,98497.0,120.0676,120.5161,119.4872,119.5135,98497.0
2022-02-14 10:00:00,136.05,136.43,135.26,136.03,78933.0,119.6455,119.9796,118.9507,119.6279,78933.0
2022-02-14 10:30:00,135.97,136.97,135.5,136.81,101198.0,119.5751,120.4545,119.1618,120.3138,101198.0
2022-02-14 11:00:00,136.89,136.99,136.13,136.93,69566.0,120.3842,120.4721,119.7158,120.4193,69566.0
2022-02-14 11:30:00,136.9,137.0,136.54,136.81,29393.0,120.393,120.4809,120.0764,120.3138,29393.0
2022-02-14 12:00:00,136.86,137.19,136.55,137.14,44872.0,120.3578,120.648,120.0852,120.604,44872.0
2022-02-14 12:30:00,137.14,137.29,136.95,137.05,36765.0,120.604,120.7359,120.4369,120.5249,36765.0
2022-02-14 13:00:00,137.07,137.12,136.61,136.61,52198.0,120.5425,120.5864,120.1379,120.1379,52198.0
2022-02-14 13:30:00,136.58,136.7,136.01,136.12,57986.0,120.1115,120.2171,119.6103,119.707,57986.0
2022-02-14 14:00:00,136.04,136.23,135.47,135.95,296348.0,119.6367,119.8038,119.1354,119.5575,296348.0
2022-02-14 14:30:00,135.85,136.52,135.62,136.31,75922.0,119.4696,120.0588,119.2673,119.8741,75922.0
2022-02-14 15:00:00,136.36,136.93,136.27,136.77,104353.0,119.9181,120.4193,119.8389,120.2786,104353.0
2022-02-14 15:30:00,136.76,136.85,136.07,136.13,226869.0,120.2698,120.349,119.663,119.7158,226869.0
2022-02-15 09:30:00,138.25,138.74,136.29,136.35,72404.0,121.5802,122.0111,119.8565,119.9093,72404.0
2022-02-15 10:00:00,136.41,136.89,136.12,136.41,48976.0,119.962,120.3842,119.707,119.962,48976.0
2022-02-15 10:30:00,136.42,137.31,136.08,137.17,50338.0,119.9708,120.7535,119.6718,120.6304,50338.0
2022-02-15 11:00:00,137.17,137.36,136.73,136.9,91055.0,120.6304,120.7975,120.2435,120.393,91055.0
2022-02-15 11:30:00,137.02,137.81,137.01,137.56,94929.0,120.4985,121.1932,120.4897,120.9734,94929.0
2022-02-15 12:00:00,137.53,137.54,136.97,137.38,56650.0,120.947,120.9558,120.4545,120.8151,56650.0
2022-02-15 12:30:00,137.38,137.39,136.91,136.94,29759.0,120.8151,120.8239,120.4018,120.4281,29759.0
2022-02-15 13:00:00,136.97,137.6,136.97,137.57,42985.0,120.4545,121.0086,120.4545,120.9822,42985.0
2022-02-15 13:30:00,137.6,137.63,137.25,137.38,82707.0,121.0086,121.0349,120.7008,120.8151,82707.0
2022-02-15 14:00:00,137.34,137.36,136.91,137.05,40906.0,120.7799,120.7975,120.4018,120.5249,40906.0
2022-02-15 14:30:00,137.08,137.1,136.52,136.66,27164.0,120.5513,120.5688,120.0588,120.1819,27164.0
2022-02-15 15:00:00,136.66,136.75,136.35,136.47,39425.0,120.1819,120.2611,119.9093,120.0148,39425.0
2022-02-15 15:30:00,136.44,137.09,136.03,136.53,185666.0,119.9884,120.5601,119.6279,120.0676,185666.0
2022-02-16 09:30:00,136.18,136.56,134.85,134.91,50607.0,119.7598,120.094,118.5901,118.6429,50607.0
2022-02-16 10:00:00,134.9,134.99,134.2,134.45,52397.0,118.6341,118.7133,118.0185,118.2384,52397.0
2022-02-16 10:30:00,134.5,134.73,134.06,134.54,135745.0,118.2824,118.4846,117.8954,118.3175,135745.0
2022-02-16 11:00:00,134.53,134.81,134.32,134.45,73200.0,118.3087,118.555,118.1241,118.2384,73200.0
2022-02-16 11:30:00,134.43,134.47,134.21,134.4,66449.0,118.2208,118.256,118.0273,118.1944,66449.0
2022-02-16 12:00:00,134.44,134.57,134.22,134.5,124301.0,118.2296,118.3439,118.0361,118.2824,124301.0
2022-02-16 12:30:00,134.47,134.55,134.22,134.43,40420.0,118.256,118.3263,118.0361,118.2208,40420.0
2022-02-16 13:00:00,134.45,134.57,134.28,134.47,103318.0,118.2384,118.3439,118.0889,118.256,103318.0
2022-02-16 13:30:00,134.48,134.54,133.97,134.22,30818.0,118.2648,118.3175,117.8163,118.0361,30818.0
2022-02-16 14:00:00,134.34,135.03,134.09,134.75,287735.0,118.1416,118.7484,117.9218,118.5022,287735.0
2022-02-16 14:30:00,134.81,134.88,134.25,134.7,307083.0,118.555,118.6165,118.0625,118.4582,307083.0
2022-02-16 15:00:00,134.69,134.98,134.39,134.75,251422.0,118.4494,118.7045,118.1856,118.5022,251422.0
2022-02-16 15:30:00,134.74,135.09,134.54,134.6,488127.0,118.4934,118.8012,118.3175,118.3703,488127.0
2022-02-17 09:30:00,134.66,136.63,134.61,136.38,263840.0,118.4231,120.1555,118.3791,119.9357,263840.0
2022-02-17 10:00:00,136.31,139.09,136.24,138.44,333985.0,119.8741,122.3189,119.8125,121.7473,333985.0
2022-02-17 10:30:00,138.4,138.83,137.94,138.02,278549.0,121.7121,122.0903,121.3076,121.3779,278549.0
2022-02-17 11:00:00,138.02,138.13,137.19,137.48,126553.0,121.3779,121.4747,120.648,120.903,126553.0
2022-02-17 11:30:00,137.45,138.91,137.42,138.85,83625.0,120.8766,122.1606,120.8503,122.1078,83625.0
2022-02-17 12:00:00,138.9,138.9,138.25,138.53,119337.0,122.1518,122.1518,121.5802,121.8264,119337.0
2022-02-17 12:30:00,138.58,139.1,138.49,138.59,222626.0,121.8704,122.3277,121.7912,121.8792,222626.0
2022-02-17 13:00:00,138.63,138.65,138.07,138.61,56604.0,121.9144,121.932,121.4219,121.8968,56604.0
2022-02-17 13:30:00,138.58,138.88,138.09,138.17,77576.0,121.8704,122.1342,121.4395,121.5098,77576.0
2022-02-17 14:00:00,138.12,138.65,138.06,138.24,168700.0,121.4659,121.932,121.4131,121.5714,168700.0
2022-02-17 14:30:00,138.24,138.97,138.17,138.93,114693.0,121.5714,122.2134,121.5098,122.1782,114693.0
2022-02-17 15:00:00,138.92,139.04,138.42,138.68,185186.0,122.1694,122.2749,121.7297,121.9583,185186.0
2022-02-17 15:30:00,138.68,138.77,137.73,137.78,488523.0,121.9583,122.0375,121.1229,121.1669,488523.0
2022-02-18 09:30:00,135.59,135.59,131.12,133.69,315468.0,119.2409,119.2409,115.3099,117.57,315468.0
2022-02-18 10:00:00,133.65,134.9,133.22,134.54,149261.0,117.5348,118.6341,117.1567,118.3175,149261.0
2022-02-18 10:30:00,134.69,135.76,134.38,135.38,93584.0,118.4494,119.3904,118.1768,119.0562,93584.0
2022-02-18 11:00:00,135.32,136.16,134.68,135.8,100818.0,119.0035,119.7422,118.4406,119.4256,100818.0
2022-02-18 11:30:00,135.8,136.02,135.23,135.47,70173.0,119.4256,119.6191,118.9243,119.1354,70173.0
2022-02-18 12:00:00,135.47,135.77,134.61,134.94,78303.0,119.1354,119.3992,118.3791,118.6693,78303.0
2022-02-18 12:30:00,134.97,134.98,134.29,134.31,104306.0,118.6957,118.7045,118.0977,118.1153,104306.0
2022-02-18 13:00:00,134.29,134.61,133.69,133.84,91751.0,118.0977,118.3791,117.57,117.7019,91751.0
2022-02-18 13:30:00,133.84,134.01,133.55,134.01,88953.0,117.7019,117.8514,117.4469,117.8514,88953.0
2022-02-18 14:00:00,133.97,134.53,133.72,134.39,99397.0,117.8163,118.3087,117.5964,118.1856,99397.0
2022-02-18 14:30:00,134.42,134.72,133.68,134.69,100498.0,118.212,118.4758,117.5612,118.4494,100498.0
2022-02-18 15:00:00,134.8,135.31,134.58,135.15,125711.0,118.5462,118.9947,118.3527,118.854,125711.0
2022-02-18 15:30:00,135.1,135.57,134.64,135.25,489740.0,118.81,119.2233,118.4055,118.9419,489740.0
2022-02-22 09:30:00,135.77,138.26,135.52,137.82,117382.0,119.3992,121.589,119.1794,121.202,117382.0
2022-02-22 10:00:00,137.9,138.24,136.5,136.79,96496.0,121.2724,121.5714,120.0412,120.2962,96496.0
2022-02-22 10:30:00,136.8,136.9,134.63,134.88,79180.0,120.305,120.393,118.3967,118.6165,79180.0
2022-02-22 11:00:00,134.83,135.37,134.45,134.6,81624.0,118.5726,119.0474,118.2384,118.3703,81624.0
2022-02-22 11:30:00,134.56,135.47,134.2,135.47,58198.0,118.3351,119.1354,118.0185,119.1354,58198.0
2022-02-22 12:00:00,135.51,136.22,135.41,135.53,101375.0,119.1706,119.795,119.0826,119.1882,101375.0
2022-02-22 12:30:00,135.49,135.91,135.3,135.74,60832.0,119.153,119.5223,118.9859,119.3728,60832.0
2022-02-22 13:00:00,135.72,135.79,134.69,134.78,92781.0,119.3552,119.4168,118.4494,118.5286,92781.0
2022-02-22 13:30:00,134.74,135.16,134.62,135.16,57223.0,118.4934,118.8628,118.3879,118.8628,57223.0
2022-02-22 14:00:00,135.08,136.32,135.03,135.85,83926.0,118.7924,119.8829,118.7484,119.4696,83926.0
2022-02-22 14:30:00,135.66,136.69,135.63,136.38,41321.0,119.3025,120.2083,119.2761,119.9357,41321.0
2022-02-22 15:00:00,136.42,137.07,136.39,136.75,64317.0,119.9708,120.5425,119.9445,120.2611,64317.0
2022-02-22 15:30:00,136.75,136.75,135.5,135.99,218815.0,120.2611,120.2611,119.1618,119.5927,218815.0
2022-02-23 09:30:00,136.52,138.48,136.52,137.64,98843.0,120.0588,121.7825,120.0588,121.0437,98843.0
2022-02-23 10:00:00,137.59,137.9,136.92,137.09,127393.0,120.9998,121.2724,120.4106,120.5601,127393.0
2022-02-23 10:30:00,137.03,137.25,135.88,135.93,115893.0,120.5073,120.7008,119.496,119.5399,115893.0
2022-02-23 11:00:00,135.96,136.08,135.28,135.32,114706.0,119.5663,119.6718,118.9683,119.0035,114706.0
2022-02-23 11:30:00,135.36,135.5,134.68,134.91,142463.0,119.0387,119.1618,118.4406,118.6429,142463.0
2022-02-23 12:00:00,134.97,135.0,134.11,134.24,85350.0,118.6957,118.7221,117.9394,118.0537,85350.0
2022-02-23 12:30:00,134.3,134.3,133.65,133.76,66139.0,118.1065,118.1065,117.5348,117.6316,66139.0
2022-02-23 13:00:00,133.71,133.8,133.15,133.59,99169.0,117.5876,117.6668,117.0951,117.4821,99169.0
2022-02-23 13:30:00,133.64,134.16,133.47,133.9,125618.0,117.526,117.9833,117.3765,117.7547,125618.0
2022-02-23 14:00:00,133.89,134.23,133.29,133.33,127126.0,117.7459,118.0449,117.2182,117.2534,127126.0
2022-02-23 14:30:00,133.36,133.36,132.45,132.68,95410.0,117.2798,117.2798,116.4795,116.6818,95410.0
2022-02-23 15:00:00,132.7,133.1,132.18,132.96,104934.0,116.6994,117.0512,116.2421,116.928,104934.0
2022-02-23 15:30:00,132.98,133.0,131.95,132.23,469694.0,116.9456,116.9632,116.0398,116.2861,469694.0
2022-02-24 09:30:00,130.54,132.63,130.1,132.52,114331.0,114.7998,116.6378,114.4129,116.5411,114331.0
2022-02-24 10:00:00,132.5,132.57,131.11,131.39,68694.0,116.5235,116.5851,115.3011,115.5473,68694.0
2022-02-24 10:30:00,131.28,131.84,130.57,131.62,55448.0,115.4506,115.9431,114.8262,115.7496,55448.0
2022-02-24 11:00:00,131.64,132.11,131.24,131.71,63567.0,115.7672,116.1805,115.4154,115.8288,63567.0
2022-02-24 11:30:00,131.6,132.4,131.07,132.1,114214.0,115.732,116.4356,115.2659,116.1717,114214.0
2022-02-24 12:00:00,132.15,132.28,131.62,132.13,48788.0,116.2157,116.33,115.7496,116.1981,48788.0
2022-02-24 12:30:00,132.16,132.58,131.7,132.38,154460.0,116.2245,116.5939,115.82,116.418,154460.0
2022-02-24 13:00:00,132.48,132.96,132.3,132.78,69617.0,116.5059,116.928,116.3476,116.7697,69617.0
2022-02-24 13:30:00,132.74,133.52,132.68,132.92,198573.0,116.7346,117.4205,116.6818,116.8929,198573.0
2022-02-24 14:00:00,132.95,134.1,132.86,133.62,165758.0,116.9192,117.9306,116.8401,117.5085,165758.0
2022-02-24 14:30:00,133.64,134.32,133.59,134.0,230456.0,117.526,118.1241,117.4821,117.8426,230456.0
2022-02-24 15:00:00,134.0,134.38,133.42,133.48,272411.0,117.8426,118.1768,117.3326,117.3853,272411.0
2022-02-24 15:30:00,133.47,134.62,133.45,134.34,740373.0,117.3765,118.3879,117.359,118.1416,740373.0
2022-02-25 09:30:00,135.0,136.61,134.21,134.49,111487.0,118.7221,120.1379,118.0273,118.2736,111487.0
2022-02-25 10:00:00,134.51,135.0,134.02,134.65,72338.0,118.2911,118.7221,117.8602,118.4143,72338.0
2022-02-25 10:30:00,134.68,136.24,134.65,135.88,55291.0,118.4406,119.8125,118.4143,119.496,55291.0
2022-02-25 11:00:00,135.95,137.34,135.68,137.34,47729.0,119.5575,120.7799,119.3201,120.7799,47729.0
2022-02-25 11:30:00,137.28,137.56,137.01,137.39,37748.0,120.7271,120.9734,120.4897,120.8239,37748.0
2022-02-25 12:00:00,137.37,137.37,136.73,137.19,39216.0,120.8063,120.8063,120.2435,120.648,39216.0
2022-02-25 12:30:00,137.22,137.5,136.8,137.06,45518.0,120.6744,120.9206,120.305,120.5337,45518.0
2022-02-25 13:00:00,137.02,137.76,137.0,137.75,83352.0,120.4985,121.1493,120.4809,121.1405,83352.0
2022-02-25 13:30:00,137.78,137.99,137.49,137.55,59616.0,121.1669,121.3515,120.9118,120.9646,59616.0
2022-02-25 14:00:00,137.53,137.96,137.39,137.73,60321.0,120.947,121.3252,120.8239,121.1229,60321.0
2022-02-25 14:30:00,137.75,137.9,137.14,137.58,55948.0,121.1405,121.2724,120.604,120.991,55948.0
2022-02-25 15:00:00,137.5,138.04,137.33,137.81,82510.0,120.9206,121.3955,120.7711,121.1932,82510.0
2022-02-25 15:30:00,137.82,138.25,137.42,137.92,212567.0,121.202,121.5802,120.8503,121.29,212567.0
2022-02-28 09:30:00,136.38,137.38,134.43,134.49,90415.0,119.9357,120.8151,118.2208,118.2736,90415.0
2022-02-28 10:00:00,134.51,134.82,133.2,133.6,87838.0,118.2911,118.5638,117.1391,117.4909,87838.0
2022-02-28 10:30:00,133.64,134.07,133.21,133.55,136066.0,117.526,117.9042,117.1479,117.4469,136066.0
2022-02-28 11:00:00,133.56,134.93,133.5,134.81,80517.0,117.4557,118.6605,117.4029,118.555,80517.0
2022-02-28 11:30:00,134.85,136.48,134.85,136.48,124606.0,118.5901,120.0236,118.5901,120.0236,124606.0
2022-02-28 12:00:00,136.53,136.56,135.94,135.94,36721.0,120.0676,120.094,119.5487,119.5487,36721.0
2022-02-28 12:30:00,135.92,135.98,135.07,135.16,29117.0,119.5311,119.5839,118.7836,118.8628,29117.0
2022-02-28 13:00:00,135.19,136.03,135.19,135.78,40395.0,118.8892,119.6279,118.8892,119.408,40395.0
2022-02-28 13:30:00,135.56,135.89,135.45,135.5,40967.0,119.2145,119.5047,119.1178,119.1618,40967.0
2022-02-28 14:00:00,135.44,135.55,134.48,134.56,112331.0,119.109,119.2057,118.2648,118.3351,112331.0
2022-02-28 14:30:00,134.6,134.86,134.34,134.75,63693.0,118.3703,118.5989,118.1416,118.5022,63693.0
2022-02-28 15:00:00,134.75,134.83,134.17,134.52,83992.0,118.5022,118.5726,117.9921,118.2999,83992.0
2022-02-28 15:30:00,134.52,135.27,133.88,134.95,228959.0,118.2999,118.9595,117.7371,118.6781,228959.0
2022-03-01 09:30:00,136.09,136.54,134.77,134.77,54225.0,119.6806,120.0764,118.5198,118.5198,54225.0
2022-03-01 10:00:00,134.51,135.54,134.51,135.0,35513.0,118.2911,119.197,118.2911,118.7221,35513.0
2022-03-01 10:30:00,135.18,135.29,134.03,134.75,37118.0,118.8804,118.9771,117.869,118.5022,37118.0
2022-03-01 11:00:00,134.6,136.17,134.58,136.09,54348.0,118.3703,119.751,118.3527,119.6806,54348.0
2022-03-01 11:30:00,136.02,136.23,134.85,134.97,82646.0,119.6191,119.8038,118.5901,118.6957,82646.0
2022-03-01 12:00:00,134.83,134.83,134.35,134.62,22068.0,118.5726,118.5726,118.1504,118.3879,22068.0
2022-03-01 12:30:00,134.54,135.15,134.16,134.55,57146.0,118.3175,118.854,117.9833,118.3263,57146.0
2022-03-01 13:00:00,134.5,134.68,133.88,134.01,41679.0,118.2824,118.4406,117.7371,117.8514,41679.0
2022-03-01 13:30:00,134.05,134.23,133.76,133.86,43681.0,117.8866,118.0449,117.6316,117.7195,43681.0
2022-03-01 14:00:00,133.8,134.51,133.71,134.44,52495.0,117.6668,118.2911,117.5876,118.2296,52495.0
2022-03-01 14:30:00,134.41,134.56,133.67,133.74,64154.0,118.2032,118.3351,117.5524,117.614,64154.0
2022-03-01 15:00:00,133.77,134.41,133.66,133.94,76540.0,117.6404,118.2032,117.5436,117.7899,76540.0
2022-03-01 15:30:00,133.93,134.13,133.3,134.13,251311.0,117.7811,117.957,117.227,117.957,251311.0
2022-03-02 09:30:00,134.58,134.88,133.17,133.67,62259.0,118.3527,118.6165,117.1127,117.5524,62259.0
2022-03-02 10:00:00,133.8,134.69,133.62,134.57,62490.0,117.6668,118.4494,117.5085,118.3439,62490.0
2022-03-02 10:30:00,134.62,135.37,134.13,135.34,86903.0,118.3879,119.0474,117.957,119.0211,86903.0
2022-03-02 11:00:00,135.32,135.55,134.75,135.33,96014.0,119.0035,119.2057,118.5022,119.0123,96014.0
2022-03-02 11:30:00,135.31,135.58,134.48,134.79,42070.0,118.9947,119.2321,118.2648,118.5374,42070.0
2022-03-02 12:00:00,134.77,135.12,134.53,134.62,57867.0,118.5198,118.8276,118.3087,118.3879,57867.0
2022-03-02 12:30:00,134.62,134.64,134.14,134.63,44235.0,118.3879,118.4055,117.9658,118.3967,44235.0
2022-03-02 13:00:00,134.65,135.49,134.64,135.2,56064.0,118.4143,119.153,118.4055,118.8979,56064.0
2022-03-02 13:30:00,135.2,135.43,135.1,135.22,65150.0,118.8979,119.1002,118.81,118.9155,65150.0
2022-03-02 14:00:00,135.18,135.69,135.11,135.4,38096.0,118.8804,119.3289,118.8188,119.0738,38096.0
2022-03-02 14:30:00,135.38,135.5,135.12,135.2,44100.0,119.0562,119.1618,118.8276,118.8979,44100.0
2022-03-02 15:00:00,135.18,135.33,134.93,135.29,49054.0,118.8804,119.0123,118.6605,118.9771,49054.0
2022-03-02 15:30:00,135.29,135.93,135.16,135.32,223906.0,118.9771,119.5399,118.8628,119.0035,223906.0
2022-03-03 09:30:00,136.08,136.66,135.23,135.8,63047.0,119.6718,120.1819,118.9243,119.4256,63047.0
2022-03-03 10:00:00,135.73,136.23,135.44,135.6,26235.0,119.364,119.8038,119.109,119.2497,26235.0
2022-03-03 10:30:00,135.57,135.77,135.08,135.11,27841.0,119.2233,119.3992,118.7924,118.8188,27841.0
2022-03-03 11:00:00,135.19,135.46,134.63,135.42,26396.0,118.8892,119.1266,118.3967,119.0914,26396.0
2022-03-03 11:30:00,135.35,136.29,135.35,136.24,36245.0,119.0299,119.8565,119.0299,119.8125,36245.0
2022-03-03 12:00:00,136.18,136.76,136.11,136.57,20530.0,119.7598,120.2698,119.6982,120.1028,20530.0
2022-03-03 12:30:00,136.52,137.16,136.35,136.54,43397.0,120.0588,120.6216,119.9093,120.0764,43397.0
2022-03-03 13:00:00,136.44,137.15,136.43,137.15,51517.0,119.9884,120.6128,119.9796,120.6128,51517.0
2022-03-03 13:30:00,137.11,137.13,136.78,136.91,19198.0,120.5776,120.5952,120.2874,120.4018,19198.0
2022-03-03 14:00:00,136.9,137.55,136.78,137.52,27631.0,120.393,120.9646,120.2874,120.9382,27631.0
2022-03-03 14:30:00,137.53,137.98,137.18,137.48,61320.0,120.947,121.3427,120.6392,120.903,61320.0
2022-03-03 15:00:00,137.42,137.49,136.88,137.45,39512.0,120.8503,120.9118,120.3754,120.8766,39512.0
2022-03-03 15:30:00,137.49,137.49,136.69,137.26,139188.0,120.9118,120.9118,120.2083,120.7096,139188.0
2022-03-04 09:30:00,136.2,138.02,136.14,138.02,91100.0,119.7774,121.3779,119.7246,121.3779,91100.0
2022-03-04 10:00:00,138.01,138.83,137.89,138.83,95564.0,121.3691,122.0903,121.2636,122.0903,95564.0
2022-03-04 10:30:00,138.82,139.0,138.35,138.73,51669.0,122.0815,122.2398,121.6681,122.0023,51669.0
2022-03-04 11:00:00,138.66,139.17,138.29,139.09,49510.0,121.9407,122.3893,121.6154,122.3189,49510.0
2022-03-04 11:30:00,139.03,139.52,138.81,139.49,79860.0,122.2661,122.6971,122.0727,122.6707,79860.0
2022-03-04 12:00:00,139.51,139.76,139.19,139.73,31845.0,122.6883,122.9081,122.4068,122.8817,31845.0
2022-03-04 12:30:00,139.69,139.79,139.06,139.17,44284.0,122.8466,122.9345,122.2925,122.3893,44284.0
2022-03-04 13:00:00,139.17,139.47,138.83,138.9,30891.0,122.3893,122.6531,122.0903,122.1518,30891.0
2022-03-04 13:30:00,138.87,139.27,138.8,138.93,32972.0,122.1254,122.4772,122.0639,122.1782,32972.0
2022-03-04 14:00:00,139.05,139.28,138.73,139.17,39939.0,122.2837,122.486,122.0023,122.3893,39939.0
2022-03-04 14:30:00,139.15,139.49,138.8,138.81,34107.0,122.3717,122.6707,122.0639,122.0727,34107.0
2022-03-04 15:00:00,138.81,139.13,137.96,138.53,49067.0,122.0727,122.3541,121.3252,121.8264,49067.0
2022-03-04 15:30:00,138.53,139.34,138.52,139.23,134303.0,121.8264,122.5388,121.8176,122.442,134303.0
2022-03-07 09:30:00,138.92,139.47,137.89,137.89,82084.0,122.1694,122.6531,121.2636,121.2636,82084.0
2022-03-07 10:00:00,137.81,138.14,137.19,137.56,46294.0,121.1932,121.4834,120.648,120.9734,46294.0
2022-03-07 10:30:00,137.58,138.23,137.25,137.25,35451.0,120.991,121.5626,120.7008,120.7008,35451.0
2022-03-07 11:00:00,137.15,137.23,136.32,136.36,32269.0,120.6128,120.6832,119.8829,119.9181,32269.0
2022-03-07 11:30:00,136.42,136.72,135.87,136.34,35516.0,119.9708,120.2347,119.4872,119.9005,35516.0
2022-03-07 12:00:00,136.38,136.7,136.0,136.37,36664.0,119.9357,120.2171,119.6015,119.9269,36664.0
2022-03-07 12:30:00,136.48,137.28,136.31,136.99,37864.0,120.0236,120.7271,119.8741,120.4721,37864.0
2022-03-07 13:00:00,136.99,137.35,136.76,137.35,31810.0,120.4721,120.7887,120.2698,120.7887,31810.0
2022-03-07 13:30:00,137.45,137.81,136.84,136.84,28561.0,120.8766,121.1932,120.3402,120.3402,28561.0
2022-03-07 14:00:00,136.91,136.99,136.6,136.72,40727.0,120.4018,120.4721,120.1291,120.2347,40727.0
2022-03-07 14:30:00,136.69,136.94,136.37,136.42,41620.0,120.2083,120.4281,119.9269,119.9708,41620.0
2022-03-07 15:00:00,136.41,136.54,136.12,136.3,40969.0,119.962,120.0764,119.707,119.8653,40969.0
2022-03-07 15:30:00,136.3,136.43,136.05,136.12,165899.0,119.8653,119.9796,119.6455,119.707,165899.0
2022-03-08 09:30:00,135.07,136.64,135.07,135.71,63692.0,118.7836,120.1643,118.7836,119.3465,63692.0
2022-03-08 10:00:00,135.53,136.09,134.93,135.02,112518.0,119.1882,119.6806,118.6605,118.7397,112518.0
2022-03-08 10:30:00,135.0,135.03,133.74,134.4,49781.0,118.7221,118.7484,117.614,118.1944,49781.0
2022-03-08 11:00:00,134.31,134.96,133.57,133.71,43037.0,118.1153,118.6869,117.4645,117.5876,43037.0
2022-03-08 11:30:00,133.69,133.75,132.57,133.59,90629.0,117.57,117.6228,116.5851,117.4821,90629.0
2022-03-08 12:00:00,133.48,134.8,133.33,134.8,32721.0,117.3853,118.5462,117.2534,118.5462,32721.0
2022-03-08 12:30:00,134.96,135.91,134.96,135.45,78137.0,118.6869,119.5223,118.6869,119.1178,78137.0
2022-03-08 13:00:00,135.46,135.71,135.41,135.48,31673.0,119.1266,119.3465,119.0826,119.1442,31673.0
2022-03-08 13:30:00,135.5,135.5,134.43,134.52,38014.0,119.1618,119.1618,118.2208,118.2999,38014.0
2022-03-08 14:00:00,134.5,134.55,133.84,134.42,32037.0,118.2824,118.3263,117.7019,118.212,32037.0
2022-03-08 14:30:00,134.53,134.94,134.2,134.48,30505.0,118.3087,118.6693,118.0185,118.2648,30505.0
2022-03-08 15:00:00,134.4,134.59,133.71,133.76,37827.0,118.1944,118.3615,117.5876,117.6316,37827.0
2022-03-08 15:30:00,133.68,134.2,133.2,133.52,226310.0,117.5612,118.0185,117.1391,117.4205,226310.0
2022-03-09 09:30:00,135.81,136.5,134.67,134.94,45732.0,119.4344,120.0412,118.4319,118.6693,45732.0
2022-03-09 10:00:00,134.93,136.25,134.93,135.75,25997.0,118.6605,119.8213,118.6605,119.3816,25997.0
2022-03-09 10:30:00,135.75,135.83,135.07,135.2,18207.0,119.3816,119.452,118.7836,118.8979,18207.0
2022-03-09 11:00:00,135.27,135.89,135.05,135.55,24494.0,118.9595,119.5047,118.766,119.2057,24494.0
2022-03-09 11:30:00,135.51,136.36,135.51,136.34,18213.0,119.1706,119.9181,119.1706,119.9005,18213.0
2022-03-09 12:00:00,136.35,136.4,135.99,136.26,27641.0,119.9093,119.9533,119.5927,119.8301,27641.0
2022-03-09 12:30:00,136.33,136.8,136.27,136.47,17243.0,119.8917,120.305,119.8389,120.0148,17243.0
2022-03-09 13:00:00,136.4,137.12,136.22,136.98,25508.0,119.9533,120.5864,119.795,120.4633,25508.0
2022-03-09 13:30:00,137.0,137.04,136.11,136.29,26480.0,120.4809,120.5161,119.6982,119.8565,26480.0
2022-03-09 14:00:00,136.29,136.48,135.78,136.02,27653.0,119.8565,120.0236,119.408,119.6191,27653.0
2022-03-09 14:30:00,136.03,136.38,135.78,135.84,18273.0,119.6279,119.9357,119.408,119.4608,18273.0
2022-03-09 15:00:00,135.94,136.6,135.89,136.4,21629.0,119.5487,120.1291,119.5047,119.9533,21629.0
2022-03-09 15:30:00,136.49,136.61,135.22,135.45,111923.0,120.0324,120.1379,118.9155,119.1178,111923.0
2022-03-10 09:30:00,133.46,134.53,133.04,133.7,34999.0,117.3678,118.3087,116.9984,117.5788,34999.0
2022-03-10 10:00:00,133.6,134.31,133.3,133.48,26978.0,117.4909,118.1153,117.227,117.3853,26978.0
2022-03-10 10:30:00,133.47,133.47,132.29,132.36,40158.0,117.3765,117.3765,116.3388,116.4004,40158.0
2022-03-10 11:00:00,132.29,132.75,132.21,132.24,18160.0,116.3388,116.7434,116.2685,116.2949,18160.0
2022-03-10 11:30:00,132.19,133.07,132.19,133.06,33697.0,116.2509,117.0248,116.2509,117.016,33697.0
2022-03-10 12:00:00,133.01,133.35,132.86,133.35,22411.0,116.972,117.271,116.8401,117.271,22411.0
2022-03-10 12:30:00,133.35,133.43,132.87,133.13,29962.0,117.271,117.3414,116.8489,117.0775,29962.0
2022-03-10 13:00:00,133.06,133.16,132.73,133.05,31735.0,117.016,117.1039,116.7258,117.0072,31735.0
2022-03-10 13:30:00,133.05,133.39,132.94,133.2,27935.0,117.0072,117.3062,116.9105,117.1391,27935.0
2022-03-10 14:00:00,133.18,133.62,133.11,133.48,36187.0,117.1215,117.5085,117.06,117.3853,36187.0
2022-03-10 14:30:00,133.48,134.52,133.48,134.43,51035.0,117.3853,118.2999,117.3853,118.2208,51035.0
2022-03-10 15:00:00,134.37,134.67,134.06,134.67,112144.0,118.168,118.4319,117.8954,118.4319,112144.0
2022-03-10 15:30:00,134.69,135.63,134.56,135.29,224014.0,118.4494,119.2761,118.3351,118.9771,224014.0
2022-03-11 09:30:00,136.02,136.7,135.64,135.91,32011.0,119.6191,120.2171,119.2849,119.5223,32011.0
2022-03-11 10:00:00,136.03,136.03,134.93,135.37,25762.0,119.6279,119.6279,118.6605,119.0474,25762.0
2022-03-11 10:30:00,135.38,135.99,135.01,135.91,25849.0,119.0562,119.5927,118.7309,119.5223,25849.0
2022-03-11 11:00:00,135.85,136.34,135.3,136.3,35025.0,119.4696,119.9005,118.9859,119.8653,35025.0
2022-03-11 11:30:00,136.27,136.27,135.13,135.65,36861.0,119.8389,119.8389,118.8364,119.2937,36861.0
2022-03-11 12:00:00,135.61,135.7,135.37,135.45,43889.0,119.2585,119.3377,119.0474,119.1178,43889.0
2022-03-11 12:30:00,135.44,135.71,135.13,135.34,34768.0,119.109,119.3465,118.8364,119.0211,34768.0
2022-03-11 13:00:00,135.28,135.51,134.88,135.25,51627.0,118.9683,119.1706,118.6165,118.9419,51627.0
2022-03-11 13:30:00,135.23,135.7,135.02,135.28,51256.0,118.9243,119.3377,118.7397,118.9683,51256.0
2022-03-11 14:00:00,135.3,136.52,135.17,136.5,45025.0,118.9859,120.0588,118.8716,120.0412,45025.0
2022-03-11 14:30:00,136.5,136.56,135.42,135.55,79936.0,120.0412,120.094,119.0914,119.2057,79936.0
2022-03-11 15:00:00,135.53,135.64,134.96,135.56,69465.0,119.1882,119.2849,118.6869,119.2145,69465.0
2022-03-11 15:30:00,135.53,136.07,135.26,135.68,237312.0,119.1882,119.663,118.9507,119.3201,237312.0
2022-03-14 09:30:00,135.0,135.23,133.36,133.56,69473.0,119.8145,120.0186,118.3589,118.5364,69473.0
2022-03-14 10:00:00,133.51,133.61,132.35,133.01,85013.0,118.4921,118.5808,117.4625,118.0483,85013.0
2022-03-14 10:30:00,133.02,133.53,132.92,133.25,160319.0,118.0572,118.5098,117.9684,118.2613,160319.0
2022-03-14 11:00:00,133.22,133.25,132.69,132.84,72111.0,118.2347,118.2613,117.7643,117.8974,72111.0
2022-03-14 11:30:00,132.81,133.11,132.72,132.8,62558.0,117.8708,118.1371,117.7909,117.8619,62558.0
2022-03-14 12:00:00,132.8,133.05,132.07,132.36,56057.0,117.8619,118.0838,117.214,117.4714,56057.0
2022-03-14 12:30:00,132.33,132.54,131.71,131.83,37394.0,117.4448,117.6312,116.8945,117.001,37394.0
2022-03-14 13:00:00,131.86,132.65,131.86,132.56,61013.0,117.0277,117.7288,117.0277,117.6489,61013.0
2022-03-14 13:30:00,132.59,132.96,132.26,132.94,109081.0,117.6755,118.0039,117.3827,117.9862,109081.0
2022-03-14 14:00:00,132.97,133.88,132.94,133.28,106289.0,118.0128,118.8204,117.9862,118.2879,106289.0
2022-03-14 14:30:00,133.27,133.32,132.93,133.25,76765.0,118.2791,118.3234,117.9773,118.2613,76765.0
2022-03-14 15:00:00,133.24,133.29,132.9,132.94,63378.0,118.2524,118.2968,117.9507,117.9862,63378.0
2022-03-14 15:30:00,132.98,133.07,132.55,132.59,176371.0,118.0217,118.1016,117.64,117.6755,176371.0
2022-03-15 09:30:00,133.58,134.56,132.72,133.51,49953.0,118.5542,119.424,117.7909,118.4921,49953.0
2022-03-15 10:00:00,133.63,133.99,133.35,133.71,74175.0,118.5986,118.9181,118.3501,118.6696,74175.0
2022-03-15 10:30:00,133.67,133.81,133.37,133.49,52772.0,118.6341,118.7583,118.3678,118.4743,52772.0
2022-03-15 11:00:00,133.44,133.86,133.39,133.74,39668.0,118.4299,118.8027,118.3856,118.6962,39668.0
2022-03-15 11:30:00,133.72,133.84,133.25,133.48,40611.0,118.6784,118.7849,118.2613,118.4654,40611.0
2022-03-15 12:00:00,133.44,133.75,133.08,133.53,90710.0,118.4299,118.7051,118.1104,118.5098,90710.0
2022-03-15 12:30:00,133.53,133.62,133.34,133.5,38844.0,118.5098,118.5897,118.3412,118.4832,38844.0
2022-03-15 13:00:00,133.55,133.59,133.42,133.47,61400.0,118.5276,118.5631,118.4122,118.4566,61400.0
2022-03-15 13:30:00,133.43,134.15,133.39,134.08,52458.0,118.4211,119.0601,118.3856,118.9979,52458.0
2022-03-15 14:00:00,134.06,134.19,133.55,133.62,22994.0,118.9802,119.0956,118.5276,118.5897,22994.0
2022-03-15 14:30:00,133.55,134.91,133.45,134.78,54332.0,118.5276,119.7346,118.4388,119.6192,54332.0
2022-03-15 15:00:00,134.82,135.13,134.58,135.0,31896.0,119.6547,119.9298,119.4417,119.8145,31896.0
2022-03-15 15:30:00,135.04,135.28,134.8,135.16,131144.0,119.85,120.063,119.637,119.9565,131144.0
2022-03-16 09:30:00,136.43,137.41,136.08,136.94,43207.0,121.0836,121.9534,120.773,121.5362,43207.0
2022-03-16 10:00:00,136.92,137.18,135.88,136.12,51165.0,121.5185,121.7492,120.5955,120.8085,51165.0
2022-03-16 10:30:00,135.92,135.99,135.12,135.49,30946.0,120.631,120.6931,119.921,120.2493,30946.0
2022-03-16 11:00:00,135.36,135.41,134.32,134.76,27425.0,120.134,120.1783,119.2109,119.6015,27425.0
2022-03-16 11:30:00,134.7,135.72,134.64,135.66,41353.0,119.5482,120.4535,119.495,120.4002,41353.0
2022-03-16 12:00:00,135.64,136.49,135.61,136.22,28007.0,120.3825,121.1369,120.3558,120.8972,28007.0
2022-03-16 12:30:00,136.28,136.47,135.79,136.16,20460.0,120.9505,121.1191,120.5156,120.844,20460.0
2022-03-16 13:00:00,136.12,136.34,135.98,136.02,20243.0,120.8085,121.0037,120.6842,120.7197,20243.0
2022-03-16 13:30:00,136.01,136.17,135.74,136.09,22346.0,120.7108,120.8529,120.4712,120.7818,22346.0
2022-03-16 14:00:00,135.8,135.8,134.18,134.39,32684.0,120.5245,120.5245,119.0867,119.2731,32684.0
2022-03-16 14:30:00,134.31,135.19,133.94,134.9,32702.0,119.2021,119.9831,118.8737,119.7257,32702.0
2022-03-16 15:00:00,134.88,135.97,134.69,135.97,29422.0,119.708,120.6753,119.5393,120.6753,29422.0
2022-03-16 15:30:00,135.9,136.19,135.56,136.07,129638.0,120.6132,120.8706,120.3115,120.7641,129638.0
2022-03-17 09:30:00,135.46,137.03,135.46,137.03,39483.0,120.2227,121.6161,120.2227,121.6161,39483.0
2022-03-17 10:00:00,137.03,137.59,136.98,137.42,23896.0,121.6161,122.1131,121.5717,121.9622,23896.0
2022-03-17 10:30:00,137.44,137.83,136.77,136.86,28231.0,121.98,122.3261,121.3854,121.4652,28231.0
2022-03-17 11:00:00,136.88,137.27,136.72,137.06,26762.0,121.483,121.8291,121.341,121.6427,26762.0
2022-03-17 11:30:00,137.09,138.0,137.06,137.99,36977.0,121.6694,122.477,121.6427,122.4681,36977.0
2022-03-17 12:00:00,137.92,138.3,137.59,138.3,27291.0,122.406,122.7433,122.1131,122.7433,27291.0
2022-03-17 12:30:00,138.32,138.57,138.17,138.2,37620.0,122.761,122.9829,122.6279,122.6545,37620.0
2022-03-17 13:00:00,138.11,138.27,137.88,138.2,31004.0,122.5746,122.7166,122.3705,122.6545,31004.0
2022-03-17 13:30:00,138.24,138.65,138.14,138.45,47579.0,122.69,123.0539,122.6013,122.8764,47579.0
2022-03-17 14:00:00,138.47,138.47,137.94,138.09,31900.0,122.8941,122.8941,122.4238,122.5569,31900.0
2022-03-17 14:30:00,138.11,138.49,138.09,138.11,22746.0,122.5746,122.9119,122.5569,122.5746,22746.0
2022-03-17 15:00:00,138.09,138.34,137.76,138.07,30038.0,122.5569,122.7788,122.264,122.5391,30038.0
2022-03-17 15:30:00,138.05,138.33,137.86,138.26,88027.0,122.5214,122.7699,122.3528,122.7078,88027.0
2022-03-18 09:30:00,138.21,139.69,138.21,138.98,420089.0,122.6634,123.9769,122.6634,123.3468,420089.0
2022-03-18 10:00:00,138.99,139.44,138.58,138.62,22111.0,123.3556,123.755,122.9918,123.0273,22111.0
2022-03-18 10:30:00,138.68,139.04,138.49,138.49,24486.0,123.0805,123.4,122.9119,122.9119,24486.0
2022-03-18 11:00:00,138.55,138.99,138.22,138.22,21074.0,122.9651,123.3556,122.6723,122.6723,21074.0
2022-03-18 11:30:00,138.22,138.68,137.9,138.61,34199.0,122.6723,123.0805,122.3883,123.0184,34199.0
2022-03-18 12:00:00,138.56,139.36,138.43,139.19,28451.0,122.974,123.684,122.8586,123.5331,28451.0
2022-03-18 12:30:00,139.26,139.29,138.89,138.89,25955.0,123.5953,123.6219,123.2669,123.2669,25955.0
2022-03-18 13:00:00,138.96,139.24,138.82,139.14,25008.0,123.329,123.5775,123.2048,123.4888,25008.0
2022-03-18 13:30:00,139.19,139.39,139.04,139.16,19436.0,123.5331,123.7106,123.4,123.5065,19436.0
2022-03-18 14:00:00,139.17,139.3,138.78,139.26,25247.0,123.5154,123.6308,123.1693,123.5953,25247.0
2022-03-18 14:30:00,139.24,139.24,138.88,138.98,27542.0,123.5775,123.5775,123.258,123.3468,27542.0
2022-03-18 15:00:00,139.02,139.26,138.92,139.14,45692.0,123.3823,123.5953,123.2935,123.4888,45692.0
2022-03-18 15:30:00,139.15,139.57,138.72,138.91,202462.0,123.4976,123.8704,123.116,123.2846,202462.0
2022-03-21 09:30:00,138.48,140.58,138.48,139.88,42882.0,122.903,124.7668,122.903,124.1455,42882.0
2022-03-21 10:00:00,139.83,139.95,138.87,139.01,42483.0,124.1012,124.2077,123.2491,123.3734,42483.0
2022-03-21 10:30:00,139.1,139.35,138.88,139.08,20146.0,123.4533,123.6751,123.258,123.4355,20146.0
2022-03-21 11:00:00,139.15,139.27,138.64,138.81,17145.0,123.4976,123.6041,123.045,123.1959,17145.0
2022-03-21 11:30:00,138.8,139.01,138.53,138.72,16806.0,123.187,123.3734,122.9474,123.116,16806.0
2022-03-21 12:00:00,138.77,138.99,138.54,138.56,23249.0,123.1604,123.3556,122.9563,122.974,23249.0
2022-03-21 12:30:00,138.5,138.5,137.4,137.44,18477.0,122.9208,122.9208,121.9445,121.98,18477.0
2022-03-21 13:00:00,137.47,137.51,136.9,136.99,17826.0,122.0066,122.0421,121.5007,121.5806,17826.0
2022-03-21 13:30:00,137.07,137.34,136.99,137.27,21313.0,121.6516,121.8912,121.5806,121.8291,21313.0
2022-03-21 14:00:00,137.28,137.28,136.64,136.97,21188.0,121.838,121.838,121.27,121.5629,21188.0
2022-03-21 14:30:00,136.96,137.3,136.58,136.58,27508.0,121.554,121.8557,121.2167,121.2167,27508.0
2022-03-21 15:00:00,136.59,137.06,136.4,136.99,40978.0,121.2256,121.6427,121.057,121.5806,40978.0
2022-03-21 15:30:00,137.02,137.36,136.53,137.19,104997.0,121.6072,121.909,121.1724,121.7581,104997.0
2022-03-22 09:30:00,137.61,138.0,136.83,137.02,33467.0,122.1309,122.477,121.4386,121.6072,33467.0
2022-03-22 10:00:00,137.04,137.73,136.94,137.63,28197.0,121.625,122.2374,121.5362,122.1486,28197.0
2022-03-22 10:30:00,137.62,138.12,137.47,137.93,31906.0,122.1397,122.5835,122.0066,122.4149,31906.0
2022-03-22 11:00:00,137.92,138.55,137.87,138.28,49652.0,122.406,122.9651,122.3616,122.7255,49652.0
2022-03-22 11:30:00,138.33,138.96,138.22,138.87,70003.0,122.7699,123.329,122.6723,123.2491,70003.0
2022-03-22 12:00:00,138.87,138.92,138.39,138.53,40290.0,123.2491,123.2935,122.8231,122.9474,40290.0
2022-03-22 12:30:00,138.5,139.02,138.32,138.96,42439.0,122.9208,123.3823,122.761,123.329,42439.0
2022-03-22 13:00:00,138.91,139.2,138.67,138.74,33415.0,123.2846,123.542,123.0716,123.1338,33415.0
2022-03-22 13:30:00,138.76,138.93,138.55,138.71,34185.0,123.1515,123.3024,122.9651,123.1071,34185.0
2022-03-22 14:00:00,138.77,138.85,138.4,138.51,35401.0,123.1604,123.2314,122.832,122.9296,35401.0
2022-03-22 14:30:00,138.51,138.91,138.49,138.71,38465.0,122.9296,123.2846,122.9119,123.1071,38465.0
2022-03-22 15:00:00,138.75,138.99,138.68,138.84,63861.0,123.1426,123.3556,123.0805,123.2225,63861.0
2022-03-22 15:30:00,138.83,139.22,138.37,138.44,266797.0,123.2136,123.5598,122.8054,122.8675,266797.0
2022-03-23 09:30:00,138.0,138.65,136.22,136.7,38826.0,122.477,123.0539,120.8972,121.3232,38826.0
2022-03-23 10:00:00,136.75,137.18,136.5,137.18,35722.0,121.3676,121.7492,121.1457,121.7492,35722.0
2022-03-23 10:30:00,137.19,137.58,137.06,137.57,23495.0,121.7581,122.1042,121.6427,122.0954,23495.0
2022-03-23 11:00:00,137.5,137.75,137.23,137.51,26569.0,122.0332,122.2551,121.7936,122.0421,26569.0
2022-03-23 11:30:00,137.5,138.05,137.39,137.89,27816.0,122.0332,122.5214,121.9356,122.3794,27816.0
2022-03-23 12:00:00,137.92,138.07,137.71,137.98,28499.0,122.406,122.5391,122.2196,122.4593,28499.0
2022-03-23 12:30:00,137.96,138.02,137.42,137.75,21168.0,122.4415,122.4948,121.9622,122.2551,21168.0
2022-03-23 13:00:00,137.77,137.8,137.36,137.43,24542.0,122.2729,122.2995,121.909,121.9711,24542.0
2022-03-23 13:30:00,137.44,137.96,137.36,137.83,22315.0,121.98,122.4415,121.909,122.3261,22315.0
2022-03-23 14:00:00,137.83,137.88,137.55,137.73,28966.0,122.3261,122.3705,122.0776,122.2374,28966.0
2022-03-23 14:30:00,137.72,137.72,137.25,137.25,23877.0,122.2285,122.2285,121.8114,121.8114,23877.0
2022-03-23 15:00:00,137.29,137.52,137.09,137.41,26377.0,121.8469,122.051,121.6694,121.9534,26377.0
2022-03-23 15:30:00,137.41,137.47,136.49,136.64,112485.0,121.9534,122.0066,121.1369,121.27,112485.0
2022-03-24 09:30:00,136.48,137.0,136.35,136.68,19640.0,121.128,121.5895,121.0126,121.3055,19640.0
2022-03-24 10:00:00,136.68,136.92,136.59,136.67,14208.0,121.3055,121.5185,121.2256,121.2966,14208.0
2022-03-24 10:30:00,136.62,137.19,136.62,136.91,15442.0,121.2522,121.7581,121.2522,121.5096,15442.0
2022-03-24 11:00:00,136.94,137.39,136.61,136.76,13559.0,121.5362,121.9356,121.2434,121.3765,13559.0
2022-03-24 11:30:00,136.81,137.29,136.7,137.06,14132.0,121.4209,121.8469,121.3232,121.6427,14132.0
2022-03-24 12:00:00,137.03,137.04,136.65,136.87,29456.0,121.6161,121.625,121.2789,121.4741,29456.0
2022-03-24 12:30:00,136.82,136.89,136.65,136.83,26113.0,121.4297,121.4919,121.2789,121.4386,26113.0
2022-03-24 13:00:00,136.76,137.16,136.6,137.09,20723.0,121.3765,121.7315,121.2345,121.6694,20723.0
2022-03-24 13:30:00,137.11,137.24,136.89,137.05,16216.0,121.6871,121.8025,121.4919,121.6339,16216.0
2022-03-24 14:00:00,136.95,137.25,136.94,137.12,11748.0,121.5451,121.8114,121.5362,121.696,11748.0
2022-03-24 14:30:00,137.1,137.1,136.83,136.98,15943.0,121.6782,121.6782,121.4386,121.5717,15943.0
2022-03-24 15:00:00,136.94,137.36,136.87,137.31,22165.0,121.5362,121.909,121.4741,121.8646,22165.0
2022-03-24 15:30:00,137.33,137.67,136.93,137.66,102149.0,121.8824,122.1841,121.5274,122.1752,102149.0
2022-03-25 09:30:00,138.43,138.57,137.39,138.02,27873.0,122.8586,122.9829,121.9356,122.4948,27873.0
2022-03-25 10:00:00,138.02,138.04,137.43,137.83,13926.0,122.4948,122.5125,121.9711,122.3261,13926.0
2022-03-25 10:30:00,137.84,138.06,137.48,137.59,19956.0,122.335,122.5303,122.0155,122.1131,19956.0
2022-03-25 11:00:00,137.66,137.66,136.98,137.16,31631.0,122.1752,122.1752,121.5717,121.7315,31631.0
2022-03-25 11:30:00,137.14,137.96,137.12,137.71,23042.0,121.7137,122.4415,121.696,122.2196,23042.0
2022-03-25 12:00:00,137.72,137.89,137.56,137.7,19668.0,122.2285,122.3794,122.0865,122.2107,19668.0
2022-03-25 12:30:00,137.73,137.9,137.37,137.6,18258.0,122.2374,122.3883,121.9179,122.122,18258.0
2022-03-25 13:00:00,137.66,137.7,137.2,137.48,19094.0,122.1752,122.2107,121.767,122.0155,19094.0
2022-03-25 13:30:00,137.55,137.73,137.43,137.67,17652.0,122.0776,122.2374,121.9711,122.1841,17652.0
2022-03-25 14:00:00,137.71,138.19,137.62,138.04,32503.0,122.2196,122.6456,122.1397,122.5125,32503.0
2022-03-25 14:30:00,138.1,138.4,138.03,138.07,28498.0,122.5658,122.832,122.5036,122.5391,28498.0
2022-03-25 15:00:00,138.11,138.32,137.79,137.82,24884.0,122.5746,122.761,122.2906,122.3172,24884.0
2022-03-25 15:30:00,137.83,138.29,137.83,138.24,122692.0,122.3261,122.7344,122.3261,122.69,122692.0
2022-03-28 09:30:00,138.94,139.23,138.54,139.13,38905.0,123.3113,123.5686,122.9563,123.4799,38905.0
2022-03-28 10:00:00,139.05,139.76,138.94,139.44,47706.0,123.4089,124.039,123.3113,123.755,47706.0
2022-03-28 10:30:00,139.61,140.14,139.6,140.14,16923.0,123.9059,124.3763,123.897,124.3763,16923.0
2022-03-28 11:00:00,140.04,140.34,139.82,140.2,30939.0,124.2875,124.5538,124.0923,124.4295,30939.0
2022-03-28 11:30:00,140.22,140.27,140.03,140.09,17518.0,124.4473,124.4917,124.2787,124.3319,17518.0
2022-03-28 12:00:00,140.04,140.33,139.8,139.87,19061.0,124.2875,124.5449,124.0745,124.1367,19061.0
2022-03-28 12:30:00,139.87,140.26,139.68,140.08,30422.0,124.1367,124.4828,123.968,124.323,30422.0
2022-03-28 13:00:00,140.06,140.55,140.06,140.39,26022.0,124.3053,124.7402,124.3053,124.5982,26022.0
2022-03-28 13:30:00,140.44,141.1,140.38,140.91,44038.0,124.6425,125.2283,124.5893,125.0597,44038.0
2022-03-28 14:00:00,140.91,140.96,140.66,140.81,18805.0,125.0597,125.104,124.8378,124.9709,18805.0
2022-03-28 14:30:00,140.76,140.86,140.38,140.75,21364.0,124.9265,125.0153,124.5893,124.9177,21364.0
2022-03-28 15:00:00,140.71,140.99,140.61,140.97,28041.0,124.8822,125.1307,124.7934,125.1129,28041.0
2022-03-28 15:30:00,140.98,141.13,140.42,140.91,245409.0,125.1218,125.2549,124.6248,125.0597,245409.0
2022-03-29 09:30:00,142.01,143.19,142.01,142.51,86122.0,126.0359,127.0832,126.0359,126.4797,86122.0
2022-03-29 10:00:00,142.58,142.74,141.95,142.46,29132.0,126.5418,126.6838,125.9827,126.4353,29132.0
2022-03-29 10:30:00,142.43,142.89,142.09,142.89,30395.0,126.4087,126.8169,126.1069,126.8169,30395.0
2022-03-29 11:00:00,142.87,143.03,142.51,142.74,40145.0,126.7992,126.9412,126.4797,126.6838,40145.0
2022-03-29 11:30:00,142.77,143.28,142.74,143.15,35600.0,126.7104,127.1631,126.6838,127.0477,35600.0
2022-03-29 12:00:00,143.18,143.41,142.96,143.19,32052.0,127.0743,127.2785,126.8791,127.0832,32052.0
2022-03-29 12:30:00,143.13,143.44,142.93,143.25,18558.0,127.03,127.3051,126.8524,127.1365,18558.0
2022-03-29 13:00:00,143.22,143.68,143.15,143.44,68752.0,127.1098,127.5181,127.0477,127.3051,68752.0
2022-03-29 13:30:00,143.49,143.69,143.18,143.47,79070.0,127.3495,127.527,127.0743,127.3317,79070.0
2022-03-29 14:00:00,143.54,144.41,143.53,144.35,57562.0,127.3938,128.166,127.385,128.1127,57562.0
2022-03-29 14:30:00,144.39,144.83,144.38,144.74,35994.0,128.1482,128.5387,128.1393,128.4589,35994.0
2022-03-29 15:00:00,144.72,145.07,144.67,145.0,46271.0,128.4411,128.7517,128.3967,128.6896,46271.0
2022-03-29 15:30:00,145.03,145.48,144.46,144.72,231939.0,128.7162,129.1156,128.2103,128.4411,231939.0
2022-03-30 09:30:00,143.87,144.73,143.68,144.61,49319.0,127.6867,128.45,127.5181,128.3435,49319.0
2022-03-30 10:00:00,144.86,144.99,144.0,144.0,28536.0,128.5654,128.6807,127.8021,127.8021,28536.0
2022-03-30 10:30:00,144.05,144.34,143.87,143.96,19067.0,127.8465,128.1038,127.6867,127.7666,19067.0
2022-03-30 11:00:00,144.11,144.31,143.58,143.73,20324.0,127.8997,128.0772,127.4293,127.5625,20324.0
2022-03-30 11:30:00,143.7,143.72,143.06,143.28,21617.0,127.5358,127.5536,126.9678,127.1631,21617.0
2022-03-30 12:00:00,143.28,143.46,142.98,143.14,21801.0,127.1631,127.3228,126.8968,127.0388,21801.0
2022-03-30 12:30:00,143.12,143.69,143.1,143.68,10787.0,127.0211,127.527,127.0033,127.5181,10787.0
2022-03-30 13:00:00,143.69,143.73,143.38,143.38,20175.0,127.527,127.5625,127.2518,127.2518,20175.0
2022-03-30 13:30:00,143.31,143.8,143.29,143.79,17213.0,127.1897,127.6246,127.172,127.6157,17213.0
2022-03-30 14:00:00,143.86,144.14,143.83,144.14,25528.0,127.6778,127.9263,127.6512,127.9263,25528.0
2022-03-30 14:30:00,144.09,144.11,143.74,143.81,16465.0,127.882,127.8997,127.5713,127.6335,16465.0
2022-03-30 15:00:00,143.84,144.02,143.5,143.7,19555.0,127.6601,127.8198,127.3583,127.5358,19555.0
2022-03-30 15:30:00,143.74,144.24,143.7,144.18,132086.0,127.5713,128.0151,127.5358,127.9618,132086.0
2022-03-31 09:30:00,144.8,145.19,144.5,145.16,44043.0,128.5121,128.8582,128.2458,128.8316,44043.0
2022-03-31 10:00:00,145.16,145.33,144.22,144.66,48366.0,128.8316,128.9825,127.9973,128.3878,48366.0
2022-03-31 10:30:00,144.79,144.79,144.16,144.45,19409.0,128.5032,128.5032,127.9441,128.2015,19409.0
2022-03-31 11:00:00,144.47,144.73,144.04,144.22,17426.0,128.2192,128.45,127.8376,127.9973,17426.0
2022-03-31 11:30:00,144.23,144.48,144.06,144.33,23552.0,128.0062,128.2281,127.8553,128.095,23552.0
2022-03-31 12:00:00,144.34,144.7,144.06,144.69,70678.0,128.1038,128.4233,127.8553,128.4145,70678.0
2022-03-31 12:30:00,144.7,144.82,144.34,144.34,14632.0,128.4233,128.5299,128.1038,128.1038,14632.0
2022-03-31 13:00:00,144.28,144.57,144.13,144.57,24548.0,128.0506,128.308,127.9175,128.308,24548.0
2022-03-31 13:30:00,144.53,144.56,144.0,144.25,102372.0,128.2725,128.2991,127.8021,128.024,102372.0
2022-03-31 14:00:00,144.25,144.29,144.01,144.04,109714.0,128.024,128.0595,127.811,127.8376,109714.0
2022-03-31 14:30:00,144.03,144.3,144.0,144.16,128840.0,127.8287,128.0683,127.8021,127.9441,128840.0
2022-03-31 15:00:00,144.11,144.24,143.31,143.39,38113.0,127.8997,128.0151,127.1897,127.2607,38113.0
2022-03-31 15:30:00,143.4,143.4,141.76,141.8,280786.0,127.2696,127.2696,125.8141,125.8496,280786.0
2022-04-01 09:30:00,142.42,142.98,142.2,142.86,40363.0,126.3998,126.8968,126.2046,126.7903,40363.0
2022-04-01 10:00:00,142.92,143.17,142.59,142.63,34909.0,126.8436,127.0655,126.5507,126.5862,34909.0
2022-04-01 10:30:00,142.49,142.94,142.12,142.83,23256.0,126.4619,126.8613,126.1336,126.7637,23256.0
2022-04-01 11:00:00,142.8,143.41,142.56,143.34,21602.0,126.7371,127.2785,126.5241,127.2163,21602.0
2022-04-01 11:30:00,143.39,144.14,143.11,144.14,31805.0,127.2607,127.9263,127.0122,127.9263,31805.0
2022-04-01 12:00:00,144.08,144.23,143.59,144.23,17720.0,127.8731,128.0062,127.4382,128.0062,17720.0
2022-04-01 12:30:00,144.25,144.83,143.88,144.71,23113.0,128.024,128.5387,127.6956,128.4322,23113.0
2022-04-01 13:00:00,144.8,145.15,144.66,144.94,18135.0,128.5121,128.8227,128.3878,128.6364,18135.0
2022-04-01 13:30:00,144.94,145.17,144.7,145.01,28506.0,128.6364,128.8405,128.4233,128.6985,28506.0
2022-04-01 14:00:00,144.94,145.28,144.93,145.12,35089.0,128.6364,128.9381,128.6275,128.7961,35089.0
2022-04-01 14:30:00,145.2,145.24,144.76,144.76,14500.0,128.8671,128.9026,128.4766,128.4766,14500.0
2022-04-01 15:00:00,144.8,145.17,144.8,145.11,31241.0,128.5121,128.8405,128.5121,128.7872,31241.0
2022-04-01 15:30:00,145.11,146.01,144.9,145.83,133617.0,128.7872,129.586,128.6009,129.4262,133617.0
2022-04-04 09:30:00,145.79,146.53,144.96,145.61,70047.0,129.3907,130.0475,128.6541,129.231,70047.0
2022-04-04 10:00:00,145.33,145.61,144.34,145.2,44518.0,128.9825,129.231,128.1038,128.8671,44518.0
2022-04-04 10:30:00,145.17,145.24,143.63,143.75,54259.0,128.8405,128.9026,127.4737,127.5802,54259.0
2022-04-04 11:00:00,143.78,144.92,143.78,144.82,46855.0,127.6068,128.6186,127.6068,128.5299,46855.0
2022-04-04 11:30:00,144.78,144.85,144.13,144.41,31738.0,128.4944,128.5565,127.9175,128.166,31738.0
2022-04-04 12:00:00,144.41,144.95,144.32,144.54,34181.0,128.166,128.6452,128.0861,128.2813,34181.0
2022-04-04 12:30:00,144.51,144.64,143.9,143.94,19616.0,128.2547,128.3701,127.7133,127.7488,19616.0
2022-04-04 13:00:00,143.93,144.1,143.53,143.9,25561.0,127.74,127.8908,127.385,127.7133,25561.0
2022-04-04 13:30:00,143.96,144.93,143.96,144.88,27025.0,127.7666,128.6275,127.7666,128.5831,27025.0
2022-04-04 14:00:00,144.91,145.62,144.82,145.5,49414.0,128.6097,129.2399,128.5299,129.1334,49414.0
2022-04-04 14:30:00,145.53,145.74,145.16,145.33,31347.0,129.16,129.3464,128.8316,128.9825,31347.0
2022-04-04 15:00:00,145.32,145.71,145.15,145.53,47862.0,128.9736,129.3197,128.8227,129.16,47862.0
2022-04-04 15:30:00,145.56,146.74,145.47,146.55,286213.0,129.1866,130.2339,129.1067,130.0653,286213.0
2022-04-05 09:30:00,145.61,147.27,145.33,146.65,57977.0,129.231,130.7043,128.9825,130.154,57977.0
2022-04-05 10:00:00,146.72,146.96,145.71,146.12,50884.0,130.2161,130.4291,129.3197,129.6836,50884.0
2022-04-05 10:30:00,146.19,147.59,146.1,147.55,28309.0,129.7457,130.9883,129.6659,130.9528,28309.0
2022-04-05 11:00:00,147.51,147.59,147.08,147.28,44134.0,130.9173,130.9883,130.5356,130.7131,44134.0
2022-04-05 11:30:00,147.14,147.58,146.95,146.99,22762.0,130.5889,130.9794,130.4203,130.4558,22762.0
2022-04-05 12:00:00,146.92,147.6,146.81,147.6,19681.0,130.3936,130.9971,130.296,130.9971,19681.0
2022-04-05 12:30:00,147.55,147.86,147.41,147.86,38113.0,130.9528,131.2279,130.8285,131.2279,38113.0
2022-04-05 13:00:00,147.81,148.4,147.75,147.9,17418.0,131.1835,131.7072,131.1303,131.2634,17418.0
2022-04-05 13:30:00,147.85,147.95,147.54,147.54,19875.0,131.219,131.3078,130.9439,130.9439,19875.0
2022-04-05 14:00:00,147.58,147.87,147.52,147.62,20177.0,130.9794,131.2368,130.9261,131.0149,20177.0
2022-04-05 14:30:00,147.63,147.82,147.6,147.62,18723.0,131.0238,131.1924,130.9971,131.0149,18723.0
2022-04-05 15:00:00,147.66,147.7,146.94,146.94,42872.0,131.0504,131.0859,130.4114,130.4114,42872.0
2022-04-05 15:30:00,146.96,146.98,146.05,146.47,104443.0,130.4291,130.4469,129.6215,129.9943,104443.0
2022-04-06 09:30:00,146.09,147.35,145.2,147.24,45633.0,129.657,130.7753,128.8671,130.6776,45633.0
2022-04-06 10:00:00,147.2,147.5,146.14,146.3,34469.0,130.6421,130.9084,129.7014,129.8434,34469.0
2022-04-06 10:30:00,146.15,146.98,146.02,146.83,31970.0,129.7102,130.4469,129.5949,130.3138,31970.0
2022-04-06 11:00:00,146.82,146.96,146.42,146.66,31935.0,130.3049,130.4291,129.9499,130.1629,31935.0
2022-04-06 11:30:00,146.6,147.34,146.52,147.34,16478.0,130.1096,130.7664,130.0386,130.7664,16478.0
2022-04-06 12:00:00,147.32,147.53,146.74,146.99,21517.0,130.7486,130.935,130.2339,130.4558,21517.0
2022-04-06 12:30:00,147.03,147.56,147.01,147.5,11878.0,130.4913,130.9616,130.4735,130.9084,11878.0
2022-04-06 13:00:00,147.62,148.05,147.51,147.99,25315.0,131.0149,131.3965,130.9173,131.3433,25315.0
2022-04-06 13:30:00,147.91,148.54,147.83,148.09,35078.0,131.2723,131.8314,131.2013,131.432,35078.0
2022-04-06 14:00:00,148.08,148.49,147.66,148.09,30114.0,131.4231,131.787,131.0504,131.432,30114.0
2022-04-06 14:30:00,148.17,148.89,148.05,148.74,31549.0,131.503,132.142,131.3965,132.0089,31549.0
2022-04-06 15:00:00,148.82,148.88,147.88,147.97,33244.0,132.0799,132.1332,131.2456,131.3255,33244.0
2022-04-06 15:30:00,147.94,149.25,147.93,149.15,192334.0,131.2989,132.4615,131.29,132.3728,192334.0
2022-04-07 09:30:00,148.49,148.49,146.79,147.34,39186.0,131.787,131.787,130.2783,130.7664,39186.0
2022-04-07 10:00:00,147.4,147.88,146.7,146.79,45913.0,130.8196,131.2456,130.1984,130.2783,45913.0
2022-04-07 10:30:00,146.8,147.1,146.27,146.69,62332.0,130.2871,130.5534,129.8167,130.1895,62332.0
2022-04-07 11:00:00,146.75,147.14,146.51,147.12,28514.0,130.2428,130.5889,130.0298,130.5711,28514.0
2022-04-07 11:30:00,147.1,147.39,146.83,147.16,25093.0,130.5534,130.8108,130.3138,130.6066,25093.0
2022-04-07 12:00:00,147.26,147.66,147.1,147.34,25404.0,130.6954,131.0504,130.5534,130.7664,25404.0
2022-04-07 12:30:00,147.41,147.57,147.15,147.37,16444.0,130.8285,130.9705,130.5978,130.793,16444.0
2022-04-07 13:00:00,147.36,147.87,147.32,147.77,15680.0,130.7841,131.2368,130.7486,131.148,15680.0
2022-04-07 13:30:00,147.8,148.12,147.56,148.02,28853.0,131.1746,131.4586,130.9616,131.3699,28853.0
2022-04-07 14:00:00,148.01,148.28,147.76,148.03,24824.0,131.361,131.6007,131.1391,131.3788,24824.0
2022-04-07 14:30:00,147.99,148.54,147.99,148.5,26739.0,131.3433,131.8314,131.3433,131.7959,26739.0
2022-04-07 15:00:00,148.5,148.7,148.19,148.22,37414.0,131.7959,131.9734,131.5208,131.5474,37414.0
2022-04-07 15:30:00,148.26,148.97,148.12,148.17,200942.0,131.5829,132.213,131.4586,131.503,200942.0
2022-04-08 09:30:00,148.11,148.36,147.55,147.86,29101.0,131.4498,131.6717,130.9528,131.2279,29101.0
2022-04-08 10:00:00,147.92,148.62,147.92,148.23,23670.0,131.2811,131.9024,131.2811,131.5563,23670.0
2022-04-08 10:30:00,148.27,148.47,147.96,148.4,25416.0,131.5918,131.7693,131.3166,131.7072,25416.0
2022-04-08 11:00:00,148.39,148.81,148.31,148.65,17368.0,131.6983,132.071,131.6273,131.929,17368.0
2022-04-08 11:30:00,148.66,149.14,148.6,149.03,25206.0,131.9379,132.3639,131.8847,132.2663,25206.0
2022-04-08 12:00:00,149.0,149.37,148.95,149.35,21547.0,132.2397,132.568,132.1953,132.5503,21547.0
2022-04-08 12:30:00,149.33,149.38,148.77,148.78,22834.0,132.5325,132.5769,132.0355,132.0444,22834.0
2022-04-08 13:00:00,148.78,149.18,148.63,149.18,18879.0,132.0444,132.3994,131.9113,132.3994,18879.0
2022-04-08 13:30:00,149.18,149.43,149.11,149.37,19677.0,132.3994,132.6213,132.3373,132.568,19677.0
2022-04-08 14:00:00,149.38,150.0,149.25,149.73,43846.0,132.5769,133.1272,132.4615,132.8875,43846.0
2022-04-08 14:30:00,149.75,150.02,149.62,149.97,42167.0,132.9053,133.1449,132.7899,133.1006,42167.0
2022-04-08 15:00:00,149.98,150.08,149.61,149.87,66384.0,133.1094,133.1982,132.781,133.0118,66384.0
2022-04-08 15:30:00,149.9,150.14,149.79,150.04,232967.0,133.0384,133.2514,132.9408,133.1627,232967.0
2022-04-11 09:30:00,150.35,150.68,148.63,148.7,45163.0,133.4378,133.7307,131.9113,131.9734,45163.0
2022-04-11 10:00:00,148.6,148.6,147.24,147.28,27175.0,131.8847,131.8847,130.6776,130.7131,27175.0
2022-04-11 10:30:00,147.3,148.14,147.1,148.11,67022.0,130.7309,131.4764,130.5534,131.4498,67022.0
2022-04-11 11:00:00,148.26,148.44,147.4,147.51,22833.0,131.5829,131.7427,130.8196,130.9173,22833.0
2022-04-11 11:30:00,147.45,147.68,146.21,146.38,25849.0,130.864,131.0681,129.7635,129.9144,25849.0
2022-04-11 12:00:00,146.4,146.51,146.03,146.26,24144.0,129.9321,130.0298,129.6037,129.8079,24144.0
2022-04-11 12:30:00,146.25,146.65,145.9,146.64,24539.0,129.799,130.154,129.4884,130.1451,24539.0
2022-04-11 13:00:00,146.73,146.83,146.0,146.04,16044.0,130.225,130.3138,129.5771,129.6126,16044.0
2022-04-11 13:30:00,146.03,146.31,145.8,146.07,23030.0,129.6037,129.8522,129.3996,129.6392,23030.0
2022-04-11 14:00:00,146.11,146.57,145.84,146.45,20205.0,129.6747,130.083,129.4351,129.9765,20205.0
2022-04-11 14:30:00,146.4,146.68,146.37,146.59,16381.0,129.9321,130.1806,129.9055,130.1008,16381.0
2022-04-11 15:00:00,146.55,146.67,145.63,145.72,19958.0,130.0653,130.1718,129.2487,129.3286,19958.0
2022-04-11 15:30:00,145.67,145.76,145.1,145.52,108454.0,129.2842,129.3641,128.7784,129.1511,108454.0
2022-04-12 09:30:00,144.58,145.27,143.9,144.71,39329.0,128.3168,128.9292,127.7133,128.4322,39329.0
2022-04-12 10:00:00,144.78,144.93,144.28,144.74,33357.0,128.4944,128.6275,128.0506,128.4589,33357.0
2022-04-12 10:30:00,144.74,145.27,144.53,145.15,19792.0,128.4589,128.9292,128.2725,128.8227,19792.0
2022-04-12 11:00:00,145.1,146.14,145.06,146.0,26763.0,128.7784,129.7014,128.7429,129.5771,26763.0
2022-04-12 11:30:00,146.05,146.1,145.62,145.81,66549.0,129.6215,129.6659,129.2399,129.4085,66549.0
2022-04-12 12:00:00,145.77,145.81,145.04,145.11,13868.0,129.373,129.4085,128.7251,128.7872,13868.0
2022-04-12 12:30:00,145.04,145.89,144.88,145.82,57972.0,128.7251,129.4795,128.5831,129.4174,57972.0
2022-04-12 13:00:00,145.82,145.89,145.26,145.31,40172.0,129.4174,129.4795,128.9204,128.9647,40172.0
2022-04-12 13:30:00,145.29,145.67,144.9,144.93,36695.0,128.947,129.2842,128.6009,128.6275,36695.0
2022-04-12 14:00:00,144.96,145.42,144.86,145.39,61121.0,128.6541,129.0624,128.5654,129.0357,61121.0
2022-04-12 14:30:00,145.4,145.7,145.3,145.64,64497.0,129.0446,129.3109,128.9559,129.2576,64497.0
2022-04-12 15:00:00,145.67,145.73,145.15,145.44,69372.0,129.2842,129.3375,128.8227,129.0801,69372.0
2022-04-12 15:30:00,145.48,145.86,145.28,145.52,246485.0,129.1156,129.4529,128.9381,129.1511,246485.0
2022-04-13 09:30:00,145.02,146.21,145.02,145.59,26253.0,128.7074,129.7635,128.7074,129.2132,26253.0
2022-04-13 10:00:00,145.78,146.95,145.59,146.81,74594.0,129.3819,130.4203,129.2132,130.296,74594.0
2022-04-13 10:30:00,146.75,147.7,146.68,147.68,75473.0,130.2428,131.0859,130.1806,131.0681,75473.0
2022-04-13 11:00:00,147.66,148.32,147.19,148.06,169578.0,131.0504,131.6362,130.6333,131.4054,169578.0
2022-04-13 11:30:00,148.17,148.22,146.73,147.02,25712.0,131.503,131.5474,130.225,130.4824,25712.0
2022-04-13 12:00:00,147.0,147.08,146.09,146.19,26152.0,130.4646,130.5356,129.657,129.7457,26152.0
2022-04-13 12:30:00,146.19,146.7,146.17,146.55,31754.0,129.7457,130.1984,129.728,130.0653,31754.0
2022-04-13 13:00:00,146.56,146.62,146.4,146.58,24990.0,130.0741,130.1274,129.9321,130.0919,24990.0
2022-04-13 13:30:00,146.6,146.6,146.33,146.46,22671.0,130.1096,130.1096,129.87,129.9854,22671.0
2022-04-13 14:00:00,146.49,146.8,146.46,146.62,29525.0,130.012,130.2871,129.9854,130.1274,29525.0
2022-04-13 14:30:00,146.62,147.05,146.61,147.03,30970.0,130.1274,130.509,130.1185,130.4913,30970.0
2022-04-13 15:00:00,146.97,146.99,146.55,146.87,43958.0,130.438,130.4558,130.0653,130.3493,43958.0
2022-04-13 15:30:00,146.85,147.31,146.78,147.24,157324.0,130.3315,130.7398,130.2694,130.6776,157324.0
2022-04-14 09:30:00,147.25,147.72,145.63,145.71,66232.0,130.6865,131.1036,129.2487,129.3197,66232.0
2022-04-14 10:00:00,145.66,146.1,144.87,145.01,29670.0,129.2754,129.6659,128.5742,128.6985,29670.0
2022-04-14 10:30:00,145.18,145.56,144.67,145.23,23618.0,128.8494,129.1866,128.3967,128.8937,23618.0
2022-04-14 11:00:00,145.32,145.65,145.04,145.26,21541.0,128.9736,129.2665,128.7251,128.9204,21541.0
2022-04-14 11:30:00,145.2,145.49,144.89,145.22,26260.0,128.8671,129.1245,128.592,128.8849,26260.0
2022-04-14 12:00:00,145.16,145.75,145.15,145.19,89199.0,128.8316,129.3552,128.8227,128.8582,89199.0
2022-04-14 12:30:00,145.19,145.44,144.8,145.44,21022.0,128.8582,129.0801,128.5121,129.0801,21022.0
2022-04-14 13:00:00,145.44,145.8,145.3,145.47,38169.0,129.0801,129.3996,128.9559,129.1067,38169.0
2022-04-14 13:30:00,145.42,146.1,145.42,146.1,17285.0,129.0624,129.6659,129.0624,129.6659,17285.0
2022-04-14 14:00:00,146.04,146.17,145.57,145.77,46764.0,129.6126,129.728,129.1955,129.373,46764.0
2022-04-14 14:30:00,145.8,145.85,145.27,145.27,25960.0,129.3996,129.444,128.9292,128.9292,25960.0
2022-04-14 15:00:00,145.24,145.24,144.72,144.92,27292.0,128.9026,128.9026,128.4411,128.6186,27292.0
2022-04-14 15:30:00,144.94,145.51,144.9,145.06,222071.0,128.6364,129.1422,128.6009,128.7429,222071.0
2022-04-18 09:30:00,145.03,145.74,144.82,144.82,25233.0,128.7162,129.3464,128.5299,128.5299,25233.0
2022-04-18 10:00:00,144.84,145.25,144.54,145.05,30602.0,128.5476,128.9115,128.2813,128.734,30602.0
2022-04-18 10:30:00,144.88,145.55,144.8,145.0,26750.0,128.5831,129.1777,128.5121,128.6896,26750.0
2022-04-18 11:00:00,144.97,145.0,144.5,144.53,50188.0,128.663,128.6896,128.2458,128.2725,50188.0
2022-04-18 11:30:00,144.66,144.79,144.07,144.5,22149.0,128.3878,128.5032,127.8642,128.2458,22149.0
2022-04-18 12:00:00,144.54,144.6,144.16,144.34,76967.0,128.2813,128.3346,127.9441,128.1038,76967.0
2022-04-18 12:30:00,144.38,144.79,144.3,144.72,21741.0,128.1393,128.5032,128.0683,128.4411,21741.0
2022-04-18 13:00:00,144.73,145.16,144.55,144.99,11588.0,128.45,128.8316,128.2902,128.6807,11588.0
2022-04-18 13:30:00,145.06,145.54,145.05,145.37,20291.0,128.7429,129.1689,128.734,129.018,20291.0
2022-04-18 14:00:00,145.43,145.75,145.35,145.49,27463.0,129.0712,129.3552,129.0002,129.1245,27463.0
2022-04-18 14:30:00,145.48,145.52,145.16,145.17,30069.0,129.1156,129.1511,128.8316,128.8405,30069.0
2022-04-18 15:00:00,145.16,145.33,144.93,144.95,41127.0,128.8316,128.9825,128.6275,128.6452,41127.0
2022-04-18 15:30:00,144.96,145.18,144.59,145.03,132513.0,128.6541,128.8494,128.3257,128.7162,132513.0
2022-04-19 09:30:00,145.52,146.68,145.52,146.45,33274.0,129.1511,130.1806,129.1511,129.9765,33274.0
2022-04-19 10:00:00,146.57,147.45,146.5,147.37,142955.0,130.083,130.864,130.0209,130.793,142955.0
2022-04-19 10:30:00,147.43,148.22,147.33,148.09,34153.0,130.8463,131.5474,130.7575,131.432,34153.0
2022-04-19 11:00:00,148.06,148.6,148.06,148.27,22155.0,131.4054,131.8847,131.4054,131.5918,22155.0
2022-04-19 11:30:00,148.34,148.89,147.95,148.71,37517.0,131.6539,132.142,131.3078,131.9823,37517.0
2022-04-19 12:00:00,148.68,148.88,148.41,148.55,27390.0,131.9557,132.1332,131.716,131.8403,27390.0
2022-04-19 12:30:00,148.59,148.81,148.47,148.57,26862.0,131.8758,132.071,131.7693,131.858,26862.0
2022-04-19 13:00:00,148.59,148.74,148.17,148.74,45163.0,131.8758,132.0089,131.503,132.0089,45163.0
2022-04-19 13:30:00,148.77,149.67,148.68,149.4,48582.0,132.0355,132.8343,131.9557,132.5947,48582.0
2022-04-19 14:00:00,149.43,149.59,149.3,149.47,68396.0,132.6213,132.7633,132.5059,132.6568,68396.0
2022-04-19 14:30:00,149.45,150.18,149.4,150.07,80140.0,132.639,133.2869,132.5947,133.1893,80140.0
2022-04-19 15:00:00,150.03,150.67,149.96,150.41,53863.0,133.1538,133.7218,133.0917,133.4911,53863.0
2022-04-19 15:30:00,150.39,150.89,150.2,150.37,235054.0,133.4733,133.9171,133.3047,133.4556,235054.0
2022-04-20 09:30:00,150.39,150.78,149.63,150.72,37521.0,133.4733,133.8194,132.7988,133.7662,37521.0
2022-04-20 10:00:00,150.74,150.86,150.16,150.65,45670.0,133.7839,133.8904,133.2692,133.7041,45670.0
2022-04-20 10:30:00,150.6,151.57,150.54,151.56,45185.0,133.6597,134.5206,133.6064,134.5117,45185.0
2022-04-20 11:00:00,151.63,151.71,151.14,151.65,33960.0,134.5738,134.6448,134.1389,134.5916,33960.0
2022-04-20 11:30:00,151.66,151.97,151.5,151.89,30325.0,134.6005,134.8756,134.4584,134.8046,30325.0
2022-04-20 12:00:00,151.9,152.59,151.77,152.14,44096.0,134.8135,135.4258,134.6981,135.0265,44096.0
2022-04-20 12:30:00,152.22,153.0,152.21,153.0,38284.0,135.0975,135.7897,135.0886,135.7897,38284.0
2022-04-20 13:00:00,152.97,153.08,152.6,152.68,17932.0,135.7631,135.8607,135.4347,135.5057,17932.0
2022-04-20 13:30:00,152.69,152.91,152.19,152.28,26772.0,135.5146,135.7098,135.0708,135.1507,26772.0
2022-04-20 14:00:00,152.27,153.06,152.26,152.97,65871.0,135.1418,135.843,135.133,135.7631,65871.0
2022-04-20 14:30:00,152.97,153.39,152.84,152.96,86807.0,135.7631,136.1359,135.6477,135.7542,86807.0
2022-04-20 15:00:00,152.99,153.5,152.97,153.37,51028.0,135.7808,136.2335,135.7631,136.1181,51028.0
2022-04-20 15:30:00,153.36,153.4,152.62,152.62,206391.0,136.1092,136.1447,135.4525,135.4525,206391.0
2022-04-21 09:30:00,152.91,152.98,151.42,152.39,94004.0,135.7098,135.772,134.3874,135.2483,94004.0
2022-04-21 10:00:00,152.52,152.78,152.15,152.39,92732.0,135.3637,135.5945,135.0353,135.2483,92732.0
2022-04-21 10:30:00,152.4,152.4,151.19,151.82,49631.0,135.2572,135.2572,134.1833,134.7425,49631.0
2022-04-21 11:00:00,151.81,151.88,151.13,151.44,28613.0,134.7336,134.7957,134.1301,134.4052,28613.0
2022-04-21 11:30:00,151.46,151.66,151.13,151.56,49871.0,134.4229,134.6005,134.1301,134.5117,49871.0
2022-04-21 12:00:00,151.55,151.68,151.15,151.39,22513.0,134.5028,134.6182,134.1478,134.3608,22513.0
2022-04-21 12:30:00,151.31,151.79,150.46,150.46,25022.0,134.2898,134.7158,133.5354,133.5354,25022.0
2022-04-21 13:00:00,150.51,151.07,150.22,151.06,153008.0,133.5798,134.0768,133.3224,134.0679,153008.0
2022-04-21 13:30:00,151.12,151.33,150.57,150.83,67534.0,134.1212,134.3076,133.6331,133.8638,67534.0
2022-04-21 14:00:00,150.78,151.18,150.18,150.8,92379.0,133.8194,134.1744,133.2869,133.8372,92379.0
2022-04-21 14:30:00,150.74,150.95,150.58,150.81,86486.0,133.7839,133.9703,133.6419,133.8461,86486.0
2022-04-21 15:00:00,150.7,151.4,150.7,151.33,51733.0,133.7484,134.3697,133.7484,134.3076,51733.0
2022-04-21 15:30:00,151.29,151.38,150.17,150.37,170651.0,134.2721,134.3519,133.2781,133.4556,170651.0
2022-04-22 09:30:00,150.37,150.55,149.3,149.37,103722.0,133.4556,133.6153,132.5059,132.568,103722.0
2022-04-22 10:00:00,149.39,150.0,149.25,149.43,28395.0,132.5858,133.1272,132.4615,132.6213,28395.0
2022-04-22 10:30:00,149.37,149.64,149.19,149.3,47750.0,132.568,132.8077,132.4083,132.5059,47750.0
2022-04-22 11:00:00,149.33,150.33,149.31,150.31,53163.0,132.5325,133.4201,132.5148,133.4023,53163.0
2022-04-22 11:30:00,150.31,150.57,149.94,150.27,89739.0,133.4023,133.6331,133.0739,133.3668,89739.0
2022-04-22 12:00:00,150.22,150.63,149.52,150.59,25618.0,133.3224,133.6863,132.7012,133.6508,25618.0
2022-04-22 12:30:00,150.57,150.85,150.49,150.51,19999.0,133.6331,133.8816,133.5621,133.5798,19999.0
2022-04-22 13:00:00,150.55,150.91,150.48,150.85,26279.0,133.6153,133.9348,133.5532,133.8816,26279.0
2022-04-22 13:30:00,150.84,151.15,150.64,150.75,41103.0,133.8727,134.1478,133.6952,133.7928,41103.0
2022-04-22 14:00:00,150.72,151.15,150.42,150.93,38998.0,133.7662,134.1478,133.4999,133.9526,38998.0
2022-04-22 14:30:00,150.96,150.96,149.92,150.4,33487.0,133.9792,133.9792,133.0562,133.4822,33487.0
2022-04-22 15:00:00,150.39,151.2,150.33,150.96,99283.0,133.4733,134.1922,133.4201,133.9792,99283.0
2022-04-22 15:30:00,150.97,151.64,149.71,149.76,359978.0,133.9881,134.5827,132.8698,132.9142,359978.0
2022-04-25 09:30:00,150.0,151.85,149.96,150.31,152560.0,133.1272,134.7691,133.0917,133.4023,152560.0
2022-04-25 10:00:00,150.3,150.46,148.57,148.87,95985.0,133.3934,133.5354,131.858,132.1243,95985.0
2022-04-25 10:30:00,148.91,149.45,148.74,148.95,66363.0,132.1598,132.639,132.0089,132.1953,66363.0
2022-04-25 11:00:00,148.98,150.39,148.85,150.22,84658.0,132.2219,133.4733,132.1065,133.3224,84658.0
2022-04-25 11:30:00,150.21,150.25,149.1,149.58,75426.0,133.3136,133.3491,132.3284,132.7544,75426.0
2022-04-25 12:00:00,149.58,150.29,149.55,150.23,59881.0,132.7544,133.3846,132.7278,133.3313,59881.0
2022-04-25 12:30:00,150.21,150.71,149.18,149.42,195015.0,133.3136,133.7573,132.3994,132.6124,195015.0
2022-04-25 13:00:00,149.47,149.75,149.14,149.3,50837.0,132.6568,132.9053,132.3639,132.5059,50837.0
2022-04-25 13:30:00,149.32,149.55,149.07,149.39,144703.0,132.5237,132.7278,132.3018,132.5858,144703.0
2022-04-25 14:00:00,149.42,150.41,149.2,150.34,62337.0,132.6124,133.4911,132.4172,133.4289,62337.0
2022-04-25 14:30:00,150.36,150.49,149.68,149.9,56559.0,133.4467,133.5621,132.8432,133.0384,56559.0
2022-04-25 15:00:00,149.91,150.76,149.41,150.75,86491.0,133.0473,133.8017,132.6035,133.7928,86491.0
2022-04-25 15:30:00,150.74,151.79,150.71,151.55,292668.0,133.7839,134.7158,133.7573,134.5028,292668.0
2022-04-26 09:30:00,151.07,151.96,150.56,150.7,239619.0,134.0768,134.8667,133.6242,133.7484,239619.0
2022-04-26 10:00:00,150.64,150.98,149.75,150.0,154508.0,133.6952,133.9969,132.9053,133.1272,154508.0
2022-04-26 10:30:00,149.96,150.78,149.87,150.76,67448.0,133.0917,133.8194,133.0118,133.8017,67448.0
2022-04-26 11:00:00,150.71,151.29,150.6,150.66,37928.0,133.7573,134.2721,133.6597,133.7129,37928.0
2022-04-26 11:30:00,150.66,150.86,150.05,150.49,35545.0,133.7129,133.8904,133.1716,133.5621,35545.0
2022-04-26 12:00:00,150.47,150.79,150.21,150.77,44187.0,133.5443,133.8283,133.3136,133.8106,44187.0
2022-04-26 12:30:00,150.77,150.77,149.97,150.61,44610.0,133.8106,133.8106,133.1006,133.6686,44610.0
2022-04-26 13:00:00,150.59,150.64,150.2,150.4,38523.0,133.6508,133.6952,133.3047,133.4822,38523.0
2022-04-26 13:30:00,150.42,151.32,150.39,150.72,73237.0,133.4999,134.2987,133.4733,133.7662,73237.0
2022-04-26 14:00:00,150.72,151.11,150.48,150.92,23335.0,133.7662,134.1123,133.5532,133.9437,23335.0
2022-04-26 14:30:00,150.92,150.94,150.39,150.64,29574.0,133.9437,133.9614,133.4733,133.6952,29574.0
2022-04-26 15:00:00,150.72,150.75,149.72,149.78,73096.0,133.7662,133.7928,132.8787,132.9319,73096.0
2022-04-26 15:30:00,149.77,150.17,149.55,149.55,241917.0,132.923,133.2781,132.7278,132.7278,241917.0
2022-04-27 09:30:00,149.9,151.33,149.61,150.71,49149.0,133.0384,134.3076,132.781,133.7573,49149.0
2022-04-27 10:00:00,150.75,151.78,150.41,150.63,73636.0,133.7928,134.707,133.4911,133.6863,73636.0
2022-04-27 10:30:00,150.65,151.46,150.4,151.03,69327.0,133.7041,134.4229,133.4822,134.0413,69327.0
2022-04-27 11:00:00,150.99,151.15,149.89,150.93,122423.0,134.0058,134.1478,133.0295,133.9526,122423.0
2022-04-27 11:30:00,150.96,151.3,150.49,150.52,51727.0,133.9792,134.2809,133.5621,133.5887,51727.0
2022-04-27 12:00:00,150.56,150.91,150.4,150.68,26831.0,133.6242,133.9348,133.4822,133.7307,26831.0
2022-04-27 12:30:00,150.75,151.3,150.75,150.94,38813.0,133.7928,134.2809,133.7928,133.9614,38813.0
2022-04-27 13:00:00,150.91,151.04,150.48,150.75,74198.0,133.9348,134.0502,133.5532,133.7928,74198.0
2022-04-27 13:30:00,150.74,150.87,150.41,150.53,46204.0,133.7839,133.8993,133.4911,133.5976,46204.0
2022-04-27 14:00:00,150.56,150.58,149.09,149.09,35242.0,133.6242,133.6419,132.3195,132.3195,35242.0
2022-04-27 14:30:00,149.09,150.01,149.04,149.21,111355.0,132.3195,133.1361,132.2752,132.426,111355.0
2022-04-27 15:00:00,149.18,149.41,148.78,149.18,187248.0,132.3994,132.6035,132.0444,132.3994,187248.0
2022-04-27 15:30:00,149.17,149.27,148.04,148.21,228284.0,132.3905,132.4793,131.3876,131.5385,228284.0
2022-04-28 09:30:00,149.12,149.3,148.1,148.86,127183.0,132.3462,132.5059,131.4409,132.1154,127183.0
2022-04-28 10:00:00,148.92,148.92,147.19,147.32,144768.0,132.1687,132.1687,130.6333,130.7486,144768.0
2022-04-28 10:30:00,147.32,147.45,146.55,146.92,98583.0,130.7486,130.864,130.0653,130.3936,98583.0
2022-04-28 11:00:00,146.96,147.77,146.44,147.6,79575.0,130.4291,131.148,129.9676,130.9971,79575.0
2022-04-28 11:30:00,147.62,148.41,147.44,148.25,80693.0,131.0149,131.716,130.8551,131.574,80693.0
2022-04-28 12:00:00,148.3,148.98,147.91,148.75,60653.0,131.6184,132.2219,131.2723,132.0178,60653.0
2022-04-28 12:30:00,148.73,149.57,148.51,149.57,49898.0,132.0,132.7455,131.8048,132.7455,49898.0
2022-04-28 13:00:00,149.63,150.48,149.58,150.42,38357.0,132.7988,133.5532,132.7544,133.4999,38357.0
2022-04-28 13:30:00,150.48,150.65,150.1,150.34,63369.0,133.5532,133.7041,133.2159,133.4289,63369.0
2022-04-28 14:00:00,150.37,150.7,150.14,150.44,45810.0,133.4556,133.7484,133.2514,133.5177,45810.0
2022-04-28 14:30:00,150.44,151.41,150.29,151.36,77341.0,133.5177,134.3786,133.3846,134.3342,77341.0
2022-04-28 15:00:00,151.34,151.8,151.08,151.26,109036.0,134.3164,134.7247,134.0857,134.2454,109036.0
2022-04-28 15:30:00,151.28,151.57,150.98,151.37,206058.0,134.2632,134.5206,133.9969,134.3431,206058.0
2022-04-29 09:30:00,151.38,152.74,150.55,150.99,104435.0,134.3519,135.559,133.6153,134.0058,104435.0
2022-04-29 10:00:00,151.12,151.68,150.06,150.28,82963.0,134.1212,134.6182,133.1804,133.3757,82963.0
2022-04-29 10:30:00,150.2,150.65,149.59,149.94,40193.0,133.3047,133.7041,132.7633,133.0739,40193.0
2022-04-29 11:00:00,149.92,150.82,149.72,150.63,80160.0,133.0562,133.8549,132.8787,133.6863,80160.0
2022-04-29 11:30:00,150.53,151.52,149.84,151.37,57460.0,133.5976,134.4762,132.9852,134.3431,57460.0
2022-04-29 12:00:00,151.37,151.37,150.39,150.7,59365.0,134.3431,134.3431,133.4733,133.7484,59365.0
2022-04-29 12:30:00,150.7,150.7,149.23,149.45,34555.0,133.7484,133.7484,132.4438,132.639,34555.0
2022-04-29 13:00:00,149.44,150.53,149.43,150.43,22779.0,132.6302,133.5976,132.6213,133.5088,22779.0
2022-04-29 13:30:00,150.41,150.62,150.0,150.1,26954.0,133.4911,133.6774,133.1272,133.2159,26954.0
2022-04-29 14:00:00,150.12,150.24,149.38,149.66,44964.0,133.2337,133.3402,132.5769,132.8254,44964.0
2022-04-29 14:30:00,149.6,149.64,148.6,148.97,58724.0,132.7722,132.8077,131.8847,132.213,58724.0
2022-04-29 15:00:00,148.95,148.95,147.89,147.89,72915.0,132.1953,132.1953,131.2545,131.2545,72915.0
2022-04-29 15:30:00,147.87,148.37,145.42,146.01,419833.0,131.2368,131.6805,129.0624,129.586,419833.0
2022-05-02 09:30:00,145.76,146.38,142.41,143.66,71649.0,129.3641,129.9144,126.3909,127.5003,71649.0
2022-05-02 10:00:00,143.47,144.79,142.68,144.35,72731.0,127.3317,128.5032,126.6306,128.1127,72731.0
2022-05-02 10:30:00,144.43,145.06,143.24,143.24,47267.0,128.1837,128.7429,127.1276,127.1276,47267.0
2022-05-02 11:00:00,143.33,143.4,141.5,141.73,62866.0,127.2075,127.2696,125.5833,125.7874,62866.0
2022-05-02 11:30:00,141.65,142.1,140.96,141.57,84924.0,125.7164,126.1158,125.104,125.6454,84924.0
2022-05-02 12:00:00,141.49,141.51,140.65,140.84,80480.0,125.5744,125.5922,124.8289,124.9975,80480.0
2022-05-02 12:30:00,140.99,141.25,139.62,139.71,55803.0,125.1307,125.3614,123.9148,123.9947,55803.0
2022-05-02 13:00:00,139.72,140.75,139.25,140.52,43564.0,124.0035,124.9177,123.5864,124.7135,43564.0
2022-05-02 13:30:00,140.47,140.91,140.05,140.52,52359.0,124.6692,125.0597,124.2964,124.7135,52359.0
2022-05-02 14:00:00,140.56,140.98,139.62,139.75,56873.0,124.749,125.1218,123.9148,124.0302,56873.0
2022-05-02 14:30:00,139.71,139.99,138.37,138.44,52442.0,123.9947,124.2432,122.8054,122.8675,52442.0
2022-05-02 15:00:00,138.44,141.23,138.33,141.11,61043.0,122.8675,125.3437,122.7699,125.2372,61043.0
2022-05-02 15:30:00,141.07,141.76,140.87,141.31,195560.0,125.2017,125.8141,125.0242,125.4147,195560.0
2022-05-03 09:30:00,141.93,142.25,140.5,140.75,60202.0,125.9649,126.2489,124.6958,124.9177,60202.0
2022-05-03 10:00:00,140.71,142.22,140.29,142.14,58329.0,124.8822,126.2223,124.5094,126.1513,58329.0
2022-05-03 10:30:00,142.14,142.67,142.03,142.57,43423.0,126.1513,126.6217,126.0537,126.5329,43423.0
2022-05-03 11:00:00,142.5,143.87,142.44,143.5,71748.0,126.4708,127.6867,126.4176,127.3583,71748.0
2022-05-03 11:30:00,143.5,144.01,143.31,143.35,38747.0,127.3583,127.811,127.1897,127.2252,38747.0
2022-05-03 12:00:00,143.36,143.82,142.57,142.82,92542.0,127.2341,127.6423,126.5329,126.7548,92542.0
2022-05-03 12:30:00,142.65,142.85,142.22,142.31,52875.0,126.6039,126.7814,126.2223,126.3022,52875.0
2022-05-03 13:00:00,142.37,143.1,142.1,142.32,74333.0,126.3554,127.0033,126.1158,126.3111,74333.0
2022-05-03 13:30:00,142.37,143.06,142.37,142.57,59640.0,126.3554,126.9678,126.3554,126.5329,59640.0
2022-05-03 14:00:00,142.62,142.65,141.9,142.05,34694.0,126.5773,126.6039,125.9383,126.0714,34694.0
2022-05-03 14:30:00,142.05,142.58,141.58,142.4,47782.0,126.0714,126.5418,125.6543,126.3821,47782.0
2022-05-03 15:00:00,142.32,142.34,141.39,141.6,53085.0,126.3111,126.3288,125.4857,125.6721,53085.0
2022-05-03 15:30:00,141.6,142.37,141.18,142.22,162241.0,125.6721,126.3554,125.2993,126.2223,162241.0
2022-05-04 09:30:00,141.61,142.69,141.44,142.56,28367.0,125.6809,126.6394,125.5301,126.5241,28367.0
2022-05-04 10:00:00,142.76,143.05,142.37,142.82,43516.0,126.7016,126.959,126.3554,126.7548,43516.0
2022-05-04 10:30:00,142.9,143.03,142.37,142.8,21311.0,126.8258,126.9412,126.3554,126.7371,21311.0
2022-05-04 11:00:00,142.85,142.99,141.73,141.82,43350.0,126.7814,126.9057,125.7874,125.8673,43350.0
2022-05-04 11:30:00,141.77,141.77,141.19,141.24,72639.0,125.8229,125.8229,125.3082,125.3525,72639.0
2022-05-04 12:00:00,141.19,141.33,140.68,141.15,48340.0,125.3082,125.4324,124.8555,125.2727,48340.0
2022-05-04 12:30:00,141.11,141.6,141.1,141.58,21033.0,125.2372,125.6721,125.2283,125.6543,21033.0
2022-05-04 13:00:00,141.65,141.65,141.08,141.17,30793.0,125.7164,125.7164,125.2105,125.2904,30793.0
2022-05-04 13:30:00,141.14,141.79,140.75,141.27,28798.0,125.2638,125.8407,124.9177,125.3792,28798.0
2022-05-04 14:00:00,141.43,142.03,140.82,141.84,48556.0,125.5212,126.0537,124.9798,125.8851,48556.0
2022-05-04 14:30:00,141.85,143.25,140.17,142.91,102654.0,125.8939,127.1365,124.4029,126.8347,102654.0
2022-05-04 15:00:00,143.04,143.97,142.89,143.93,68568.0,126.9501,127.7755,126.8169,127.74,68568.0
2022-05-04 15:30:00,144.04,144.98,144.02,144.66,151224.0,127.8376,128.6719,127.8198,128.3878,151224.0
2022-05-05 09:30:00,144.35,144.89,143.24,143.93,57067.0,128.1127,128.592,127.1276,127.74,57067.0
2022-05-05 10:00:00,144.0,144.08,142.8,143.19,53324.0,127.8021,127.8731,126.7371,127.0832,53324.0
2022-05-05 10:30:00,143.09,143.51,142.18,142.93,55396.0,126.9945,127.3672,126.1868,126.8524,55396.0
2022-05-05 11:00:00,142.94,143.23,142.25,142.69,58424.0,126.8613,127.1187,126.2489,126.6394,58424.0
2022-05-05 11:30:00,142.63,143.1,142.25,142.37,52049.0,126.5862,127.0033,126.2489,126.3554,52049.0
2022-05-05 12:00:00,142.25,142.5,141.62,142.41,25515.0,126.2489,126.4708,125.6898,126.3909,25515.0
2022-05-05 12:30:00,142.33,142.55,141.57,142.46,20909.0,126.3199,126.5152,125.6454,126.4353,20909.0
2022-05-05 13:00:00,142.49,142.84,141.67,142.1,42532.0,126.4619,126.7726,125.7342,126.1158,42532.0
2022-05-05 13:30:00,142.06,142.2,141.22,141.45,34820.0,126.0803,126.2046,125.3348,125.5389,34820.0
2022-05-05 14:00:00,141.4,141.85,140.83,140.84,41004.0,125.4946,125.8939,124.9887,124.9975,41004.0
2022-05-05 14:30:00,140.77,141.43,140.62,141.02,39155.0,124.9354,125.5212,124.8023,125.1573,39155.0
2022-05-05 15:00:00,141.1,141.14,140.16,140.3,45092.0,125.2283,125.2638,124.394,124.5183,45092.0
2022-05-05 15:30:00,140.3,141.77,140.11,141.35,179822.0,124.5183,125.8229,124.3497,125.4502,179822.0
2022-05-06 09:30:00,139.93,140.75,138.88,139.48,38447.0,124.1899,124.9177,123.258,123.7905,38447.0
2022-05-06 10:00:00,139.59,140.98,139.15,140.45,17508.0,123.8882,125.1218,123.4976,124.6514,17508.0
2022-05-06 10:30:00,140.33,141.74,139.75,141.73,20917.0,124.5449,125.7963,124.0302,125.7874,20917.0
2022-05-06 11:00:00,141.52,141.85,141.02,141.48,44967.0,125.6011,125.8939,125.1573,125.5656,44967.0
2022-05-06 11:30:00,141.21,141.27,140.58,140.58,21045.0,125.3259,125.3792,124.7668,124.7668,21045.0
2022-05-06 12:00:00,140.55,141.25,140.49,141.0,40071.0,124.7402,125.3614,124.6869,125.1395,40071.0
2022-05-06 12:30:00,140.99,141.53,140.74,141.45,14406.0,125.1307,125.6099,124.9088,125.5389,14406.0
2022-05-06 13:00:00,141.28,141.42,140.64,140.8,27014.0,125.388,125.5123,124.82,124.962,27014.0
2022-05-06 13:30:00,140.78,141.0,140.31,140.38,16845.0,124.9443,125.1395,124.5272,124.5893,16845.0
2022-05-06 14:00:00,140.35,140.49,139.68,139.76,19313.0,124.5627,124.6869,123.968,124.039,19313.0
2022-05-06 14:30:00,139.7,140.26,139.46,139.78,21713.0,123.9858,124.4828,123.7728,124.0568,21713.0
2022-05-06 15:00:00,139.88,140.03,139.47,139.8,40802.0,124.1455,124.2787,123.7816,124.0745,40802.0
2022-05-06 15:30:00,139.79,141.5,139.79,141.04,116628.0,124.0657,125.5833,124.0657,125.175,116628.0
2022-05-09 09:30:00,139.57,139.81,137.97,138.98,39950.0,123.8704,124.0834,122.4504,123.3468,39950.0
2022-05-09 10:00:00,138.71,138.89,137.43,137.8,30081.0,123.1071,123.2669,121.9711,122.2995,30081.0
2022-05-09 10:30:00,138.06,138.44,137.1,137.12,32396.0,122.5303,122.8675,121.6782,121.696,32396.0
2022-05-09 11:00:00,137.05,137.32,136.71,136.81,38031.0,121.6339,121.8735,121.3321,121.4209,38031.0
2022-05-09 11:30:00,136.62,137.24,136.47,136.93,27287.0,121.2522,121.8025,121.1191,121.5274,27287.0
2022-05-09 12:00:00,136.91,137.37,136.53,136.96,29539.0,121.5096,121.9179,121.1724,121.554,29539.0
2022-05-09 12:30:00,136.8,137.29,136.0,136.14,30379.0,121.412,121.8469,120.702,120.8262,30379.0
2022-05-09 13:00:00,136.16,136.25,135.6,136.22,26632.0,120.844,120.9239,120.347,120.8972,26632.0
2022-05-09 13:30:00,136.21,136.51,135.63,136.28,89880.0,120.8884,121.1546,120.3736,120.9505,89880.0
2022-05-09 14:00:00,136.25,136.46,135.6,135.66,38361.0,120.9239,121.1102,120.347,120.4002,38361.0
2022-05-09 14:30:00,135.6,135.65,134.76,135.03,55064.0,120.347,120.3913,119.6015,119.8411,55064.0
2022-05-09 15:00:00,135.14,135.57,134.7,134.84,65809.0,119.9387,120.3203,119.5482,119.6725,65809.0
2022-05-09 15:30:00,134.81,134.84,132.83,133.34,220386.0,119.6458,119.6725,117.8886,118.3412,220386.0
2022-05-10 09:30:00,134.58,135.56,132.82,133.34,75963.0,119.4417,120.3115,117.8797,118.3412,75963.0
2022-05-10 10:00:00,133.3,133.64,130.96,130.99,82148.0,118.3057,118.6074,116.2289,116.2555,82148.0
2022-05-10 10:30:00,130.92,131.13,128.34,128.58,161720.0,116.1934,116.3798,113.9036,114.1166,161720.0
2022-05-10 11:00:00,128.55,128.78,127.09,127.37,82622.0,114.09,114.2941,112.7942,113.0427,82622.0
2022-05-10 11:30:00,127.31,127.54,125.92,126.33,79065.0,112.9895,113.1936,111.7558,112.1197,79065.0
2022-05-10 12:00:00,126.43,126.55,125.22,125.46,95667.0,112.2085,112.315,111.1346,111.3476,95667.0
2022-05-10 12:30:00,125.43,126.77,125.12,126.52,198203.0,111.3209,112.5102,111.0458,112.2883,198203.0
2022-05-10 13:00:00,126.45,126.93,125.89,126.5,55572.0,112.2262,112.6522,111.7292,112.2706,55572.0
2022-05-10 13:30:00,126.54,128.49,126.42,128.49,76633.0,112.3061,114.0367,112.1996,114.0367,76633.0
2022-05-10 14:00:00,128.42,128.54,127.61,127.91,85606.0,113.9746,114.0811,113.2557,113.522,85606.0
2022-05-10 14:30:00,128.03,128.46,127.38,127.38,57822.0,113.6285,114.0101,113.0516,113.0516,57822.0
2022-05-10 15:00:00,127.52,128.04,127.13,127.22,59051.0,113.1759,113.6374,112.8297,112.9096,59051.0
2022-05-10 15:30:00,127.21,127.25,126.54,126.6,318074.0,112.9007,112.9362,112.3061,112.3593,318074.0
2022-05-11 09:30:00,127.4,130.27,127.34,129.94,210582.0,113.0693,115.6165,113.0161,115.3236,210582.0
2022-05-11 10:00:00,129.91,129.99,128.74,129.9,96198.0,115.297,115.368,114.2586,115.2881,96198.0
2022-05-11 10:30:00,129.86,130.07,128.52,128.94,46185.0,115.2526,115.439,114.0634,114.4361,46185.0
2022-05-11 11:00:00,129.0,129.22,128.14,129.0,53003.0,114.4894,114.6846,113.7261,114.4894,53003.0
2022-05-11 11:30:00,128.9,129.29,128.46,128.69,37064.0,114.4006,114.7468,114.0101,114.2142,37064.0
2022-05-11 12:00:00,128.64,129.49,128.54,128.79,35381.0,114.1699,114.9243,114.0811,114.303,35381.0
2022-05-11 12:30:00,128.75,129.43,128.55,128.68,37028.0,114.2675,114.871,114.09,114.2054,37028.0
2022-05-11 13:00:00,128.6,129.05,128.37,128.49,37142.0,114.1344,114.5337,113.9302,114.0367,37142.0
2022-05-11 13:30:00,128.43,128.76,127.07,127.14,67195.0,113.9835,114.2764,112.7765,112.8386,67195.0
2022-05-11 14:00:00,127.24,128.93,127.22,128.52,87801.0,112.9273,114.4272,112.9096,114.0634,87801.0
2022-05-11 14:30:00,128.52,128.99,128.21,128.37,73422.0,114.0634,114.4805,113.7882,113.9302,73422.0
2022-05-11 15:00:00,128.3,128.38,127.39,127.52,48340.0,113.8681,113.9391,113.0605,113.1759,48340.0
2022-05-11 15:30:00,127.56,127.63,126.93,127.0,241979.0,113.2114,113.2735,112.6522,112.7143,241979.0
2022-05-12 09:30:00,126.59,127.04,125.91,125.95,91169.0,112.3505,112.7498,111.747,111.7825,91169.0
2022-05-12 10:00:00,125.92,127.29,125.67,126.61,62873.0,111.7558,112.9717,111.5339,112.3682,62873.0
2022-05-12 10:30:00,126.7,126.92,126.39,126.75,45434.0,112.4481,112.6433,112.173,112.4925,45434.0
2022-05-12 11:00:00,126.71,127.09,125.62,125.71,85778.0,112.457,112.7942,111.4896,111.5694,85778.0
2022-05-12 11:30:00,125.76,126.02,125.11,125.44,38411.0,111.6138,111.8446,111.0369,111.3298,38411.0
2022-05-12 12:00:00,125.37,127.0,125.37,126.58,61340.0,111.2677,112.7143,111.2677,112.3416,61340.0
2022-05-12 12:30:00,126.63,126.9,126.18,126.4,28731.0,112.386,112.6256,111.9866,112.1818,28731.0
2022-05-12 13:00:00,126.36,127.15,126.28,127.0,40147.0,112.1463,112.8475,112.0753,112.7143,40147.0
2022-05-12 13:30:00,127.05,127.16,126.29,126.84,63076.0,112.7587,112.8563,112.0842,112.5723,63076.0
2022-05-12 14:00:00,126.77,127.02,126.64,126.93,51532.0,112.5102,112.7321,112.3948,112.6522,51532.0
2022-05-12 14:30:00,126.95,126.95,126.2,126.36,41246.0,112.67,112.67,112.0043,112.1463,41246.0
2022-05-12 15:00:00,126.33,126.93,125.9,126.18,56229.0,112.1197,112.6522,111.7381,111.9866,56229.0
2022-05-12 15:30:00,126.19,127.38,126.16,127.12,237893.0,111.9955,113.0516,111.9688,112.8208,237893.0
2022-05-13 09:30:00,128.51,129.38,126.8,128.91,165899.0,114.0545,114.8266,112.5368,114.4095,165899.0
2022-05-13 10:00:00,128.9,129.5,128.35,129.19,60579.0,114.4006,114.9331,113.9125,114.658,60579.0
2022-05-13 10:30:00,129.1,130.0,129.0,129.83,111396.0,114.5781,115.3769,114.4894,115.226,111396.0
2022-05-13 11:00:00,129.82,130.76,129.7,130.59,100819.0,115.2171,116.0514,115.1106,115.9005,100819.0
2022-05-13 11:30:00,130.61,131.15,130.24,130.93,63848.0,115.9183,116.3975,115.5899,116.2023,63848.0
2022-05-13 12:00:00,130.94,131.69,130.93,131.23,54059.0,116.2111,116.8768,116.2023,116.4685,54059.0
2022-05-13 12:30:00,131.27,131.33,130.79,130.84,58333.0,116.504,116.5573,116.078,116.1224,58333.0
2022-05-13 13:00:00,130.89,131.02,130.33,130.33,50573.0,116.1668,116.2822,115.6698,115.6698,50573.0
2022-05-13 13:30:00,130.37,130.64,130.1,130.17,45747.0,115.7053,115.9449,115.4656,115.5278,45747.0
2022-05-13 14:00:00,130.17,130.17,129.58,129.91,37866.0,115.5278,115.5278,115.0041,115.297,37866.0
2022-05-13 14:30:00,129.94,130.65,129.91,130.59,41674.0,115.3236,115.9538,115.297,115.9005,41674.0
2022-05-13 15:00:00,130.64,131.22,130.32,131.09,116958.0,115.9449,116.4597,115.6609,116.3443,116958.0
2022-05-13 15:30:00,131.09,131.4,130.5,131.02,410735.0,116.3443,116.6194,115.8206,116.2822,410735.0
2022-05-16 09:30:00,130.87,131.6,130.17,130.33,47628.0,116.149,116.7969,115.5278,115.6698,47628.0
2022-05-16 10:00:00,130.27,130.82,129.91,130.42,35051.0,115.6165,116.1046,115.297,115.7496,35051.0
2022-05-16 10:30:00,130.34,130.58,129.7,129.86,76033.0,115.6786,115.8916,115.1106,115.2526,76033.0
2022-05-16 11:00:00,129.84,130.57,129.59,130.56,126462.0,115.2349,115.8828,115.013,115.8739,126462.0
2022-05-16 11:30:00,130.56,131.06,130.12,130.32,109588.0,115.8739,116.3177,115.4834,115.6609,109588.0
2022-05-16 12:00:00,130.39,130.53,129.76,129.79,38523.0,115.723,115.8473,115.1639,115.1905,38523.0
2022-05-16 12:30:00,129.77,129.91,129.0,129.04,29294.0,115.1728,115.297,114.4894,114.5249,29294.0
2022-05-16 13:00:00,129.05,129.57,128.9,129.57,71979.0,114.5337,114.9953,114.4006,114.9953,71979.0
2022-05-16 13:30:00,129.6,129.87,129.44,129.47,46627.0,115.0219,115.2615,114.8799,114.9065,46627.0
2022-05-16 14:00:00,129.58,129.72,129.31,129.72,23207.0,115.0041,115.1284,114.7645,115.1284,23207.0
2022-05-16 14:30:00,129.72,129.72,129.22,129.56,27206.0,115.1284,115.1284,114.6846,114.9864,27206.0
2022-05-16 15:00:00,129.55,129.62,129.12,129.12,36448.0,114.9775,115.0396,114.5959,114.5959,36448.0
2022-05-16 15:30:00,129.06,129.16,128.07,128.3,199554.0,114.5426,114.6314,113.664,113.8681,199554.0
2022-05-17 09:30:00,129.64,129.7,127.31,127.63,71582.0,115.0574,115.1106,112.9895,113.2735,71582.0
2022-05-17 10:00:00,127.64,128.0,127.31,127.59,56163.0,113.2824,113.6019,112.9895,113.238,56163.0
2022-05-17 10:30:00,127.61,127.88,127.19,127.3,50307.0,113.2557,113.4954,112.883,112.9806,50307.0
2022-05-17 11:00:00,127.31,127.66,127.2,127.54,43115.0,112.9895,113.3001,112.8918,113.1936,43115.0
2022-05-17 11:30:00,127.58,128.49,127.53,128.08,72159.0,113.2291,114.0367,113.1847,113.6729,72159.0
2022-05-17 12:00:00,128.08,128.45,128.08,128.16,46845.0,113.6729,114.0012,113.6729,113.7439,46845.0
2022-05-17 12:30:00,128.11,128.27,127.9,128.01,46370.0,113.6995,113.8415,113.5131,113.6107,46370.0
2022-05-17 13:00:00,128.02,128.52,127.83,128.22,38607.0,113.6196,114.0634,113.451,113.7971,38607.0
2022-05-17 13:30:00,128.22,128.34,127.78,127.78,74764.0,113.7971,113.9036,113.4066,113.4066,74764.0
2022-05-17 14:00:00,127.85,128.12,127.3,127.56,55664.0,113.4687,113.7084,112.9806,113.2114,55664.0
2022-05-17 14:30:00,127.55,127.92,127.22,127.72,59917.0,113.2025,113.5309,112.9096,113.3534,59917.0
2022-05-17 15:00:00,127.72,128.16,127.69,128.12,50094.0,113.3534,113.7439,113.3267,113.7084,50094.0
2022-05-17 15:30:00,128.12,128.66,127.95,128.64,208308.0,113.7084,114.1876,113.5575,114.1699,208308.0
2022-05-18 09:30:00,128.15,128.5,126.51,126.69,42692.0,113.735,114.0456,112.2795,112.4392,42692.0
2022-05-18 10:00:00,126.58,127.0,126.15,126.68,66794.0,112.3416,112.7143,111.96,112.4303,66794.0
2022-05-18 10:30:00,126.67,126.87,126.27,126.86,45379.0,112.4215,112.599,112.0665,112.5901,45379.0
2022-05-18 11:00:00,126.87,126.98,126.33,126.58,39648.0,112.599,112.6966,112.1197,112.3416,39648.0
2022-05-18 11:30:00,126.62,127.03,126.44,126.9,89894.0,112.3771,112.741,112.2173,112.6256,89894.0
2022-05-18 12:00:00,126.88,127.12,126.76,126.86,73584.0,112.6078,112.8208,112.5013,112.5901,73584.0
2022-05-18 12:30:00,126.85,127.31,126.83,127.17,46206.0,112.5812,112.9895,112.5635,112.8652,46206.0
2022-05-18 13:00:00,127.17,127.17,126.44,126.51,25196.0,112.8652,112.8652,112.2173,112.2795,25196.0
2022-05-18 13:30:00,126.5,126.56,125.77,125.92,30320.0,112.2706,112.3238,111.6227,111.7558,30320.0
2022-05-18 14:00:00,126.04,126.35,125.72,126.28,49278.0,111.8623,112.1375,111.5783,112.0753,49278.0
2022-05-18 14:30:00,126.22,126.22,125.36,125.66,34120.0,112.0221,112.0221,111.2588,111.5251,34120.0
2022-05-18 15:00:00,125.63,125.85,125.45,125.47,46138.0,111.4984,111.6937,111.3387,111.3564,46138.0
2022-05-18 15:30:00,125.4,125.84,124.79,125.4,209540.0,111.2943,111.6848,110.7529,111.2943,209540.0
2022-05-19 09:30:00,124.38,125.95,124.35,125.64,51410.0,110.3891,111.7825,110.3624,111.5073,51410.0
2022-05-19 10:00:00,125.47,126.75,125.09,126.6,62298.0,111.3564,112.4925,111.0192,112.3593,62298.0
2022-05-19 10:30:00,126.46,127.96,126.37,127.55,87823.0,112.2351,113.5664,112.1552,113.2025,87823.0
2022-05-19 11:00:00,127.62,128.33,127.26,128.3,76401.0,113.2646,113.8947,112.9451,113.8681,76401.0
2022-05-19 11:30:00,128.32,129.26,128.22,128.74,90640.0,113.8859,114.7201,113.7971,114.2586,90640.0
2022-05-19 12:00:00,128.74,129.16,128.5,128.71,50674.0,114.2586,114.6314,114.0456,114.232,50674.0
2022-05-19 12:30:00,128.67,128.82,128.0,128.49,32617.0,114.1965,114.3296,113.6019,114.0367,32617.0
2022-05-19 13:00:00,128.46,128.99,128.18,128.76,40883.0,114.0101,114.4805,113.7616,114.2764,40883.0
2022-05-19 13:30:00,128.71,128.92,127.66,128.5,93420.0,114.232,114.4184,113.3001,114.0456,93420.0
2022-05-19 14:00:00,128.49,128.51,127.91,127.95,51277.0,114.0367,114.0545,113.522,113.5575,51277.0
2022-05-19 14:30:00,127.91,128.34,127.7,128.3,28406.0,113.522,113.9036,113.3356,113.8681,28406.0
2022-05-19 15:00:00,128.31,128.75,127.71,127.73,42535.0,113.877,114.2675,113.3445,113.3622,42535.0
2022-05-19 15:30:00,127.72,128.27,127.36,127.64,144836.0,113.3534,113.8415,113.0338,113.2824,144836.0
2022-05-20 09:30:00,129.05,129.07,127.5,128.98,90139.0,114.5337,114.5515,113.1581,114.4716,90139.0
2022-05-20 10:00:00,128.89,129.61,128.44,129.53,26577.0,114.3917,115.0308,113.9924,114.9598,26577.0
2022-05-20 10:30:00,129.53,130.0,129.0,129.05,38880.0,114.9598,115.3769,114.4894,114.5337,38880.0
2022-05-20 11:00:00,128.99,129.2,128.48,128.81,39502.0,114.4805,114.6669,114.0279,114.3207,39502.0
2022-05-20 11:30:00,128.81,129.36,128.69,129.12,30131.0,114.3207,114.8089,114.2142,114.5959,30131.0
2022-05-20 12:00:00,129.1,129.38,128.73,128.96,33007.0,114.5781,114.8266,114.2497,114.4539,33007.0
2022-05-20 12:30:00,128.93,129.3,128.46,129.05,55645.0,114.4272,114.7556,114.0101,114.5337,55645.0
2022-05-20 13:00:00,129.03,129.07,128.5,128.72,77955.0,114.516,114.5515,114.0456,114.2409,77955.0
2022-05-20 13:30:00,128.75,130.1,128.72,129.99,59608.0,114.2675,115.4656,114.2409,115.368,59608.0
2022-05-20 14:00:00,130.0,130.09,129.45,129.75,59104.0,115.3769,115.4568,114.8888,115.155,59104.0
2022-05-20 14:30:00,129.73,130.13,129.42,129.88,50004.0,115.1373,115.4923,114.8621,115.2704,50004.0
2022-05-20 15:00:00,129.91,130.37,129.57,130.34,79635.0,115.297,115.7053,114.9953,115.6786,79635.0
2022-05-20 15:30:00,130.39,131.57,130.12,131.09,187911.0,115.723,116.7703,115.4834,116.3443,187911.0
2022-05-23 09:30:00,132.93,133.37,131.46,131.59,65657.0,117.9773,118.3678,116.6727,116.788,65657.0
2022-05-23 10:00:00,131.39,132.8,131.02,132.76,36471.0,116.6105,117.8619,116.2822,117.8264,36471.0
2022-05-23 10:30:00,132.96,133.0,132.43,132.55,53158.0,118.0039,118.0394,117.5335,117.64,53158.0
2022-05-23 11:00:00,132.47,133.32,132.4,133.29,58260.0,117.569,118.3234,117.5069,118.2968,58260.0
2022-05-23 11:30:00,133.25,133.46,133.22,133.26,32701.0,118.2613,118.4477,118.2347,118.2702,32701.0
2022-05-23 12:00:00,133.23,133.48,132.71,132.81,29972.0,118.2436,118.4654,117.7821,117.8708,29972.0
2022-05-23 12:30:00,132.78,132.78,131.99,132.68,31222.0,117.8442,117.8442,117.143,117.7554,31222.0
2022-05-23 13:00:00,132.67,132.95,132.36,132.67,34881.0,117.7465,117.9951,117.4714,117.7465,34881.0
2022-05-23 13:30:00,132.7,133.23,132.61,133.22,27331.0,117.7732,118.2436,117.6933,118.2347,27331.0
2022-05-23 14:00:00,133.25,133.34,133.06,133.24,29094.0,118.2613,118.3412,118.0927,118.2524,29094.0
2022-05-23 14:30:00,133.25,133.41,132.9,133.04,31330.0,118.2613,118.4033,117.9507,118.0749,31330.0
2022-05-23 15:00:00,133.06,133.26,132.92,133.01,44232.0,118.0927,118.2702,117.9684,118.0483,44232.0
2022-05-23 15:30:00,133.0,133.59,132.69,133.54,160230.0,118.0394,118.5631,117.7643,118.5187,160230.0
2022-05-24 09:30:00,133.27,133.86,133.05,133.16,55704.0,118.2791,118.8027,118.0838,118.1814,55704.0
2022-05-24 10:00:00,133.05,133.33,131.97,132.81,79988.0,118.0838,118.3323,117.1253,117.8708,79988.0
2022-05-24 10:30:00,132.78,133.24,132.55,133.24,25254.0,117.8442,118.2524,117.64,118.2524,25254.0
2022-05-24 11:00:00,133.24,133.77,133.15,133.67,23799.0,118.2524,118.7228,118.1726,118.6341,23799.0
2022-05-24 11:30:00,133.7,134.3,133.66,133.9,29064.0,118.6607,119.1932,118.6252,118.8382,29064.0
2022-05-24 12:00:00,133.84,134.85,133.84,134.74,63439.0,118.7849,119.6813,118.7849,119.5837,63439.0
2022-05-24 12:30:00,134.74,134.92,133.93,134.7,22278.0,119.5837,119.7435,118.8648,119.5482,22278.0
2022-05-24 13:00:00,134.59,134.66,134.09,134.62,26971.0,119.4506,119.5127,119.0068,119.4772,26971.0
2022-05-24 13:30:00,134.65,135.1,134.23,134.99,30255.0,119.5038,119.9032,119.1311,119.8056,30255.0
2022-05-24 14:00:00,135.15,135.66,134.94,135.44,25737.0,119.9476,120.4002,119.7612,120.205,25737.0
2022-05-24 14:30:00,135.4,135.93,134.77,135.04,39021.0,120.1695,120.6398,119.6103,119.85,39021.0
2022-05-24 15:00:00,135.03,135.84,135.03,135.8,56882.0,119.8411,120.56,119.8411,120.5245,56882.0
2022-05-24 15:30:00,135.82,136.82,135.67,136.7,155205.0,120.5422,121.4297,120.4091,121.3232,155205.0
2022-05-25 09:30:00,135.69,136.45,135.39,136.06,23912.0,120.4268,121.1014,120.1606,120.7552,23912.0
2022-05-25 10:00:00,135.92,135.97,134.85,135.36,13566.0,120.631,120.6753,119.6813,120.134,13566.0
2022-05-25 10:30:00,135.29,135.92,135.14,135.85,20481.0,120.0718,120.631,119.9387,120.5688,20481.0
2022-05-25 11:00:00,135.85,135.9,135.39,135.8,17594.0,120.5688,120.6132,120.1606,120.5245,17594.0
2022-05-25 11:30:00,135.76,136.32,135.41,136.24,50787.0,120.489,120.986,120.1783,120.915,50787.0
2022-05-25 12:00:00,136.22,136.53,135.32,135.45,36515.0,120.8972,121.1724,120.0985,120.2138,36515.0
2022-05-25 12:30:00,135.5,136.31,135.49,136.31,40483.0,120.2582,120.9771,120.2493,120.9771,40483.0
2022-05-25 13:00:00,136.32,136.71,136.23,136.7,45604.0,120.986,121.3321,120.9061,121.3232,45604.0
2022-05-25 13:30:00,136.53,136.58,135.95,136.36,27762.0,121.1724,121.2167,120.6576,121.0215,27762.0
2022-05-25 14:00:00,136.31,136.97,135.92,136.65,36264.0,120.9771,121.5629,120.631,121.2789,36264.0
2022-05-25 14:30:00,136.79,137.58,136.51,137.51,61103.0,121.4031,122.1042,121.1546,122.0421,61103.0
2022-05-25 15:00:00,137.49,138.25,137.49,137.59,109555.0,122.0244,122.6989,122.0244,122.1131,109555.0
2022-05-25 15:30:00,137.66,138.26,137.62,137.86,182583.0,122.1752,122.7078,122.1397,122.3528,182583.0
2022-05-26 09:30:00,138.49,139.22,138.16,138.87,55562.0,122.9119,123.5598,122.619,123.2491,55562.0
2022-05-26 10:00:00,138.9,139.26,138.68,139.21,26214.0,123.2758,123.5953,123.0805,123.5509,26214.0
2022-05-26 10:30:00,139.23,140.01,139.17,139.57,41655.0,123.5686,124.2609,123.5154,123.8704,41655.0
2022-05-26 11:00:00,139.56,139.87,139.27,139.28,32666.0,123.8615,124.1367,123.6041,123.613,32666.0
2022-05-26 11:30:00,139.25,139.37,138.57,138.58,32053.0,123.5864,123.6929,122.9829,122.9918,32053.0
2022-05-26 12:00:00,138.6,139.04,138.54,138.97,57127.0,123.0095,123.4,122.9563,123.3379,57127.0
2022-05-26 12:30:00,138.91,138.94,138.11,138.91,50191.0,123.2846,123.3113,122.5746,123.2846,50191.0
2022-05-26 13:00:00,138.8,139.01,138.55,138.78,47674.0,123.187,123.3734,122.9651,123.1693,47674.0
2022-05-26 13:30:00,138.79,138.95,138.13,138.22,30540.0,123.1781,123.3201,122.5924,122.6723,30540.0
2022-05-26 14:00:00,138.19,138.42,137.26,137.26,65850.0,122.6456,122.8498,121.8202,121.8202,65850.0
2022-05-26 14:30:00,137.16,137.38,136.77,137.09,59952.0,121.7315,121.9267,121.3854,121.6694,59952.0
2022-05-26 15:00:00,137.08,137.61,136.91,137.23,92097.0,121.6605,122.1309,121.5096,121.7936,92097.0
2022-05-26 15:30:00,137.2,137.86,136.54,136.75,197326.0,121.767,122.3528,121.1812,121.3676,197326.0
2022-05-27 09:30:00,137.12,139.45,137.11,139.2,37723.0,121.696,123.7639,121.6871,123.542,37723.0
2022-05-27 10:00:00,139.3,140.45,139.13,140.29,59200.0,123.6308,124.6514,123.4799,124.5094,59200.0
2022-05-27 10:30:00,140.35,140.82,139.74,140.03,42661.0,124.5627,124.9798,124.0213,124.2787,42661.0
2022-05-27 11:00:00,139.97,140.09,139.68,139.87,16658.0,124.2254,124.3319,123.968,124.1367,16658.0
2022-05-27 11:30:00,139.87,140.59,139.81,140.14,26852.0,124.1367,124.7757,124.0834,124.3763,26852.0
2022-05-27 12:00:00,140.22,140.57,140.21,140.48,18924.0,124.4473,124.7579,124.4384,124.678,18924.0
2022-05-27 12:30:00,140.41,140.83,140.38,140.81,11627.0,124.6159,124.9887,124.5893,124.9709,11627.0
2022-05-27 13:00:00,140.82,140.93,140.33,140.52,35711.0,124.9798,125.0774,124.5449,124.7135,35711.0
2022-05-27 13:30:00,140.53,141.05,140.52,141.01,28715.0,124.7224,125.1839,124.7135,125.1484,28715.0
2022-05-27 14:00:00,140.98,141.38,140.93,141.14,18508.0,125.1218,125.4768,125.0774,125.2638,18508.0
2022-05-27 14:30:00,141.15,141.48,141.12,141.38,21712.0,125.2727,125.5656,125.246,125.4768,21712.0
2022-05-27 15:00:00,141.36,141.77,141.33,141.62,43890.0,125.4591,125.8229,125.4324,125.6898,43890.0
2022-05-27 15:30:00,141.59,141.65,140.99,141.51,137247.0,125.6632,125.7164,125.1307,125.5922,137247.0
2022-05-31 09:30:00,139.72,140.01,137.67,138.35,50775.0,124.0035,124.2609,122.1841,122.7876,50775.0
2022-05-31 10:00:00,138.4,138.88,137.87,137.88,22849.0,122.832,123.258,122.3616,122.3705,22849.0
2022-05-31 10:30:00,137.92,139.13,137.91,139.06,26369.0,122.406,123.4799,122.3971,123.4178,26369.0
2022-05-31 11:00:00,139.04,139.04,138.25,138.41,23957.0,123.4,123.4,122.6989,122.8409,23957.0
2022-05-31 11:30:00,138.38,139.1,138.36,138.99,19326.0,122.8143,123.4533,122.7965,123.3556,19326.0
2022-05-31 12:00:00,139.01,139.34,138.51,138.66,22257.0,123.3734,123.6663,122.9296,123.0628,22257.0
2022-05-31 12:30:00,138.51,139.18,138.45,138.94,22423.0,122.9296,123.5243,122.8764,123.3113,22423.0
2022-05-31 13:00:00,138.97,139.33,138.75,138.87,13675.0,123.3379,123.6574,123.1426,123.2491,13675.0
2022-05-31 13:30:00,138.91,139.52,138.7,139.52,22927.0,123.2846,123.826,123.0983,123.826,22927.0
2022-05-31 14:00:00,139.56,139.7,139.16,139.5,20801.0,123.8615,123.9858,123.5065,123.8083,20801.0
2022-05-31 14:30:00,139.53,139.57,138.99,139.29,27771.0,123.8349,123.8704,123.3556,123.6219,27771.0
2022-05-31 15:00:00,139.27,139.83,139.09,139.64,26914.0,123.6041,124.1012,123.4444,123.9325,26914.0
2022-05-31 15:30:00,139.68,140.28,139.3,139.56,258518.0,123.968,124.5005,123.6308,123.8615,258518.0
2022-06-01 09:30:00,139.61,139.82,138.22,138.96,68514.0,123.9059,124.0923,122.6723,123.329,68514.0
2022-06-01 10:00:00,139.08,139.08,137.05,137.48,28314.0,123.4355,123.4355,121.6339,122.0155,28314.0
2022-06-01 10:30:00,137.47,138.56,137.29,138.38,40382.0,122.0066,122.974,121.8469,122.8143,40382.0
2022-06-01 11:00:00,138.38,138.45,137.62,137.63,40345.0,122.8143,122.8764,122.1397,122.1486,40345.0
2022-06-01 11:30:00,137.57,137.64,136.87,136.93,49757.0,122.0954,122.1575,121.4741,121.5274,49757.0
2022-06-01 12:00:00,136.99,137.72,136.99,137.3,21925.0,121.5806,122.2285,121.5806,121.8557,21925.0
2022-06-01 12:30:00,137.27,137.34,136.86,137.19,28234.0,121.8291,121.8912,121.4652,121.7581,28234.0
2022-06-01 13:00:00,137.19,137.71,137.13,137.65,23574.0,121.7581,122.2196,121.7049,122.1664,23574.0
2022-06-01 13:30:00,137.62,138.06,137.27,137.37,34560.0,122.1397,122.5303,121.8291,121.9179,34560.0
2022-06-01 14:00:00,137.38,137.65,136.89,137.31,52690.0,121.9267,122.1664,121.4919,121.8646,52690.0
2022-06-01 14:30:00,137.22,137.39,137.0,137.21,56694.0,121.7847,121.9356,121.5895,121.7759,56694.0
2022-06-01 15:00:00,137.2,137.67,137.17,137.55,36563.0,121.767,122.1841,121.7404,122.0776,36563.0
2022-06-01 15:30:00,137.5,138.13,137.15,137.43,181478.0,122.0332,122.5924,121.7226,121.9711,181478.0
2022-06-02 09:30:00,136.57,137.02,135.09,135.15,64105.0,121.2079,121.6072,119.8943,119.9476,64105.0
2022-06-02 10:00:00,135.11,136.11,134.37,135.55,49298.0,119.9121,120.7996,119.2553,120.3026,49298.0
2022-06-02 10:30:00,135.61,136.78,135.61,136.72,59480.0,120.3558,121.3942,120.3558,121.341,59480.0
2022-06-02 11:00:00,136.72,137.12,136.54,136.79,64261.0,121.341,121.696,121.1812,121.4031,64261.0
2022-06-02 11:30:00,136.76,137.13,136.44,136.67,55782.0,121.3765,121.7049,121.0925,121.2966,55782.0
2022-06-02 12:00:00,136.68,137.38,136.5,137.34,55634.0,121.3055,121.9267,121.1457,121.8912,55634.0
2022-06-02 12:30:00,137.35,137.77,137.25,137.48,60278.0,121.9001,122.2729,121.8114,122.0155,60278.0
2022-06-02 13:00:00,137.47,137.72,136.78,137.01,57630.0,122.0066,122.2285,121.3942,121.5984,57630.0
2022-06-02 13:30:00,137.03,137.91,136.9,137.46,51689.0,121.6161,122.3971,121.5007,121.9977,51689.0
2022-06-02 14:00:00,137.46,137.46,136.92,137.09,46190.0,121.9977,121.9977,121.5185,121.6694,46190.0
2022-06-02 14:30:00,137.11,137.8,137.08,137.67,54829.0,121.6871,122.2995,121.6605,122.1841,54829.0
2022-06-02 15:00:00,137.65,138.16,137.34,137.44,76274.0,122.1664,122.619,121.8912,121.98,76274.0
2022-06-02 15:30:00,137.45,138.39,137.29,138.37,188438.0,121.9889,122.8231,121.8469,122.8054,188438.0
2022-06-03 09:30:00,136.87,137.5,135.04,135.85,80581.0,121.4741,122.0332,119.85,120.5688,80581.0
2022-06-03 10:00:00,135.99,136.5,135.42,135.89,94020.0,120.6931,121.1457,120.1872,120.6043,94020.0
2022-06-03 10:30:00,135.85,136.54,135.59,136.19,55092.0,120.5688,121.1812,120.3381,120.8706,55092.0
2022-06-03 11:00:00,136.15,136.29,134.86,135.08,107797.0,120.8351,120.9594,119.6902,119.8855,107797.0
2022-06-03 11:30:00,135.07,135.79,134.83,135.49,34695.0,119.8766,120.5156,119.6636,120.2493,34695.0
2022-06-03 12:00:00,135.51,135.97,135.43,135.85,55493.0,120.2671,120.6753,120.1961,120.5688,55493.0
2022-06-03 12:30:00,135.85,136.08,135.7,136.06,16969.0,120.5688,120.773,120.4357,120.7552,16969.0
2022-06-03 13:00:00,136.12,136.47,135.54,135.62,51837.0,120.8085,121.1191,120.2937,120.3647,51837.0
2022-06-03 13:30:00,135.47,135.69,135.08,135.08,45415.0,120.2316,120.4268,119.8855,119.8855,45415.0
2022-06-03 14:00:00,135.04,135.85,134.99,135.83,36545.0,119.85,120.5688,119.8056,120.5511,36545.0
2022-06-03 14:30:00,135.79,135.79,135.13,135.42,26604.0,120.5156,120.5156,119.9298,120.1872,26604.0
2022-06-03 15:00:00,135.43,135.49,134.67,134.92,35882.0,120.1961,120.2493,119.5216,119.7435,35882.0
2022-06-03 15:30:00,134.94,134.95,134.19,134.36,127854.0,119.7612,119.7701,119.0956,119.2464,127854.0
2022-06-06 09:30:00,134.5,135.56,134.32,134.69,52826.0,119.3707,120.3115,119.2109,119.5393,52826.0
2022-06-06 10:00:00,134.5,135.18,134.36,134.9,31904.0,119.3707,119.9742,119.2464,119.7257,31904.0
2022-06-06 10:30:00,134.89,135.93,134.79,135.65,125836.0,119.7168,120.6398,119.6281,120.3913,125836.0
2022-06-06 11:00:00,135.64,135.94,135.02,135.03,81784.0,120.3825,120.6487,119.8322,119.8411,81784.0
2022-06-06 11:30:00,135.02,135.46,134.96,135.44,27982.0,119.8322,120.2227,119.779,120.205,27982.0
2022-06-06 12:00:00,135.37,135.43,134.4,134.42,20246.0,120.1428,120.1961,119.282,119.2997,20246.0
2022-06-06 12:30:00,134.31,134.7,134.25,134.45,28978.0,119.2021,119.5482,119.1488,119.3263,28978.0
2022-06-06 13:00:00,134.43,134.88,134.36,134.51,32160.0,119.3086,119.708,119.2464,119.3796,32160.0
2022-06-06 13:30:00,134.51,135.36,134.51,135.19,58014.0,119.3796,120.134,119.3796,119.9831,58014.0
2022-06-06 14:00:00,135.16,135.2,134.63,134.88,38324.0,119.9565,119.992,119.4861,119.708,38324.0
2022-06-06 14:30:00,134.85,135.03,134.43,134.92,53758.0,119.6813,119.8411,119.3086,119.7435,53758.0
2022-06-06 15:00:00,134.86,135.07,134.7,134.71,46616.0,119.6902,119.8766,119.5482,119.5571,46616.0
2022-06-06 15:30:00,134.69,135.1,134.59,134.81,194831.0,119.5393,119.9032,119.4506,119.6458,194831.0
2022-06-07 09:30:00,134.41,134.51,132.56,132.56,41356.0,119.2908,119.3796,117.6489,117.6489,41356.0
2022-06-07 10:00:00,132.45,133.03,132.31,133.03,34139.0,117.5513,118.0661,117.427,118.0661,34139.0
2022-06-07 10:30:00,132.98,133.97,132.77,133.69,30461.0,118.0217,118.9003,117.8353,118.6518,30461.0
2022-06-07 11:00:00,133.67,134.22,133.64,133.67,35373.0,118.6341,119.1222,118.6074,118.6341,35373.0
2022-06-07 11:30:00,133.7,133.8,132.99,133.08,39855.0,118.6607,118.7494,118.0306,118.1104,39855.0
2022-06-07 12:00:00,133.09,133.13,132.1,132.28,39640.0,118.1193,118.1548,117.2407,117.4004,39640.0
2022-06-07 12:30:00,132.27,132.48,132.12,132.24,29158.0,117.3915,117.5779,117.2584,117.3649,29158.0
2022-06-07 13:00:00,132.18,133.06,132.12,132.8,26938.0,117.3117,118.0927,117.2584,117.8619,26938.0
2022-06-07 13:30:00,132.83,133.1,132.82,132.91,26667.0,117.8886,118.1282,117.8797,117.9596,26667.0
2022-06-07 14:00:00,132.85,133.98,132.84,133.98,19874.0,117.9063,118.9092,117.8974,118.9092,19874.0
2022-06-07 14:30:00,133.97,134.27,133.87,134.23,30102.0,118.9003,119.1666,118.8116,119.1311,30102.0
2022-06-07 15:00:00,134.24,134.76,134.18,134.67,30225.0,119.1399,119.6015,119.0867,119.5216,30225.0
2022-06-07 15:30:00,134.66,135.31,134.66,135.23,143500.0,119.5127,120.0896,119.5127,120.0186,143500.0
2022-06-08 09:30:00,134.57,135.23,134.09,134.37,33472.0,119.4328,120.0186,119.0068,119.2553,33472.0
2022-06-08 10:00:00,134.45,134.58,133.56,134.24,19952.0,119.3263,119.4417,118.5364,119.1399,19952.0
2022-06-08 10:30:00,134.17,134.67,134.14,134.41,17135.0,119.0778,119.5216,119.0512,119.2908,17135.0
2022-06-08 11:00:00,134.41,135.07,134.21,134.98,19144.0,119.2908,119.8766,119.1133,119.7967,19144.0
2022-06-08 11:30:00,134.99,135.13,134.78,134.87,30464.0,119.8056,119.9298,119.6192,119.6991,30464.0
2022-06-08 12:00:00,134.84,135.27,134.45,134.81,60530.0,119.6725,120.0541,119.3263,119.6458,60530.0
2022-06-08 12:30:00,134.79,134.8,133.96,134.15,37661.0,119.6281,119.637,118.8914,119.0601,37661.0
2022-06-08 13:00:00,134.15,134.17,133.47,133.5,22789.0,119.0601,119.0778,118.4566,118.4832,22789.0
2022-06-08 13:30:00,133.46,133.46,132.9,132.9,59578.0,118.4477,118.4477,117.9507,117.9507,59578.0
2022-06-08 14:00:00,132.98,133.04,132.31,132.51,22628.0,118.0217,118.0749,117.427,117.6045,22628.0
2022-06-08 14:30:00,132.45,132.78,132.43,132.49,19345.0,117.5513,117.8442,117.5335,117.5868,19345.0
2022-06-08 15:00:00,132.5,133.12,132.19,133.03,21316.0,117.5957,118.1459,117.3205,118.0661,21316.0
2022-06-08 15:30:00,133.06,133.52,132.41,132.83,122149.0,118.0927,118.5009,117.5158,117.8886,122149.0
2022-06-09 09:30:00,132.7,136.11,132.19,136.11,94151.0,117.7732,120.7996,117.3205,120.7996,94151.0
2022-06-09 10:00:00,136.15,136.15,134.63,135.04,44220.0,120.8351,120.8351,119.4861,119.85,44220.0
2022-06-09 10:30:00,135.1,135.49,134.81,135.44,32822.0,119.9032,120.2493,119.6458,120.205,32822.0
2022-06-09 11:00:00,135.41,135.54,134.88,135.3,45372.0,120.1783,120.2937,119.708,120.0807,45372.0
2022-06-09 11:30:00,135.31,135.8,135.09,135.3,29234.0,120.0896,120.5245,119.8943,120.0807,29234.0
2022-06-09 12:00:00,135.29,135.7,135.16,135.62,30600.0,120.0718,120.4357,119.9565,120.3647,30600.0
2022-06-09 12:30:00,135.69,136.01,135.36,136.01,29248.0,120.4268,120.7108,120.134,120.7108,29248.0
2022-06-09 13:00:00,136.04,136.5,135.91,136.17,49103.0,120.7375,121.1457,120.6221,120.8529,49103.0
2022-06-09 13:30:00,136.14,136.22,135.84,136.0,30075.0,120.8262,120.8972,120.56,120.702,30075.0
2022-06-09 14:00:00,135.98,135.98,135.03,135.34,32679.0,120.6842,120.6842,119.8411,120.1162,32679.0
2022-06-09 14:30:00,135.33,135.47,134.96,135.07,57306.0,120.1073,120.2316,119.779,119.8766,57306.0
2022-06-09 15:00:00,135.06,135.06,134.4,134.58,40123.0,119.8677,119.8677,119.282,119.4417,40123.0
2022-06-09 15:30:00,134.61,134.61,133.09,133.21,139262.0,119.4683,119.4683,118.1193,118.2258,139262.0
2022-06-10 09:30:00,131.38,131.87,129.81,130.2,43792.0,116.6017,117.0365,115.2083,115.5544,43792.0
2022-06-10 10:00:00,130.16,130.16,129.18,129.81,33962.0,115.5189,115.5189,114.6491,115.2083,33962.0
2022-06-10 10:30:00,129.85,131.04,129.85,130.43,37024.0,115.2438,116.2999,115.2438,115.7585,37024.0
2022-06-10 11:00:00,130.35,131.24,130.11,130.96,28619.0,115.6875,116.4774,115.4745,116.2289,28619.0
2022-06-10 11:30:00,130.92,132.36,130.81,132.33,54151.0,116.1934,117.4714,116.0958,117.4448,54151.0
2022-06-10 12:00:00,132.33,132.6,131.34,131.83,56663.0,117.4448,117.6844,116.5662,117.001,56663.0
2022-06-10 12:30:00,131.91,132.3,131.5,131.53,44068.0,117.072,117.4182,116.7082,116.7348,44068.0
2022-06-10 13:00:00,131.57,132.4,131.44,132.36,34160.0,116.7703,117.5069,116.6549,117.4714,34160.0
2022-06-10 13:30:00,132.4,132.46,131.85,132.01,52655.0,117.5069,117.5602,117.0188,117.1608,52655.0
2022-06-10 14:00:00,131.99,132.19,131.69,131.74,46671.0,117.143,117.3205,116.8768,116.9212,46671.0
2022-06-10 14:30:00,131.85,132.01,131.42,131.95,18799.0,117.0188,117.1608,116.6372,117.1075,18799.0
2022-06-10 15:00:00,131.87,132.64,131.52,132.42,66993.0,117.0365,117.7199,116.7259,117.5247,66993.0
2022-06-10 15:30:00,132.42,132.62,131.23,131.3,248773.0,117.5247,117.7022,116.4685,116.5307,248773.0
2022-06-13 09:30:00,128.66,129.74,128.46,128.98,88245.0,114.1876,115.1461,114.0101,114.4716,88245.0
2022-06-13 10:00:00,129.03,129.22,127.75,128.14,58818.0,114.516,114.6846,113.38,113.7261,58818.0
2022-06-13 10:30:00,128.2,128.58,127.35,127.79,55423.0,113.7794,114.1166,113.025,113.4155,55423.0
2022-06-13 11:00:00,127.75,127.82,126.41,127.41,40124.0,113.38,113.4421,112.1907,113.0782,40124.0
2022-06-13 11:30:00,127.45,128.24,127.19,127.77,45522.0,113.1137,113.8149,112.883,113.3977,45522.0
2022-06-13 12:00:00,127.79,128.25,127.73,128.25,45950.0,113.4155,113.8237,113.3622,113.8237,45950.0
2022-06-13 12:30:00,128.26,128.72,128.02,128.17,50435.0,113.8326,114.2409,113.6196,113.7527,50435.0
2022-06-13 13:00:00,128.19,128.76,127.94,128.24,123390.0,113.7705,114.2764,113.5486,113.8149,123390.0
2022-06-13 13:30:00,128.19,128.66,127.7,127.91,69463.0,113.7705,114.1876,113.3356,113.522,69463.0
2022-06-13 14:00:00,127.95,127.95,127.12,127.68,27821.0,113.5575,113.5575,112.8208,113.3179,27821.0
2022-06-13 14:30:00,127.61,128.69,127.36,128.45,71872.0,113.2557,114.2142,113.0338,114.0012,71872.0
2022-06-13 15:00:00,128.38,128.67,127.38,127.49,214359.0,113.9391,114.1965,113.0516,113.1492,214359.0
2022-06-13 15:30:00,127.47,127.47,126.44,127.21,173453.0,113.1315,113.1315,112.2173,112.9007,173453.0
2022-06-14 09:30:00,126.59,126.84,124.49,126.22,585445.0,113.4508,113.6748,111.5688,113.1192,585445.0
2022-06-14 10:00:00,126.13,126.49,124.61,124.72,76628.0,113.0385,113.3612,111.6763,111.7749,76628.0
2022-06-14 10:30:00,124.65,125.44,124.22,124.94,119451.0,111.7121,112.4201,111.3268,111.972,119451.0
2022-06-14 11:00:00,124.94,125.8,124.79,125.63,64209.0,111.972,112.7428,111.8376,112.5904,64209.0
2022-06-14 11:30:00,125.61,125.81,125.25,125.55,75135.0,112.5725,112.7517,112.2499,112.5187,75135.0
2022-06-14 12:00:00,125.47,125.83,125.13,125.45,46249.0,112.447,112.7697,112.1423,112.4291,46249.0
2022-06-14 12:30:00,125.5,125.89,125.05,125.87,101305.0,112.4739,112.8234,112.0706,112.8055,101305.0
2022-06-14 13:00:00,125.95,126.85,125.79,126.37,97577.0,112.8772,113.6838,112.7338,113.2536,97577.0
2022-06-14 13:30:00,126.37,126.37,125.36,125.59,58972.0,113.2536,113.2536,112.3485,112.5546,58972.0
2022-06-14 14:00:00,125.55,125.62,124.66,124.91,52173.0,112.5187,112.5815,111.7211,111.9452,52173.0
2022-06-14 14:30:00,124.9,125.18,124.39,124.5,62507.0,111.9362,112.1871,111.4791,111.5777,62507.0
2022-06-14 15:00:00,124.49,124.85,124.11,124.82,79493.0,111.5688,111.8914,111.2282,111.8645,79493.0
2022-06-14 15:30:00,124.82,125.43,124.35,124.68,535358.0,111.8645,112.4112,111.4433,111.739,535358.0
2022-06-15 09:30:00,126.59,128.98,126.0,128.18,151885.0,113.4508,115.5927,112.922,114.8758,151885.0
2022-06-15 10:00:00,128.19,129.39,127.93,128.52,56051.0,114.8847,115.9602,114.6517,115.1805,56051.0
2022-06-15 10:30:00,128.5,129.01,127.97,128.19,110256.0,115.1625,115.6196,114.6876,114.8847,110256.0
2022-06-15 11:00:00,128.2,128.24,127.71,127.93,64896.0,114.8937,114.9295,114.4545,114.6517,64896.0
2022-06-15 11:30:00,127.9,128.18,127.61,128.13,48444.0,114.6248,114.8758,114.3649,114.8309,48444.0
2022-06-15 12:00:00,128.09,128.43,127.83,128.28,17927.0,114.7951,115.0998,114.5621,114.9654,17927.0
2022-06-15 12:30:00,128.25,128.48,127.79,127.88,56229.0,114.9385,115.1446,114.5262,114.6069,56229.0
2022-06-15 13:00:00,127.88,128.25,127.58,128.23,60979.0,114.6069,114.9385,114.338,114.9206,60979.0
2022-06-15 13:30:00,128.23,128.66,128.02,128.66,52259.0,114.9206,115.3059,114.7324,115.3059,52259.0
2022-06-15 14:00:00,128.5,128.76,127.29,127.67,30843.0,115.1625,115.3956,114.0781,114.4187,30843.0
2022-06-15 14:30:00,127.69,130.57,127.05,129.09,81915.0,114.4366,117.0177,113.863,115.6913,81915.0
2022-06-15 15:00:00,129.13,130.27,128.98,130.16,74424.0,115.7272,116.7488,115.5927,116.6502,74424.0
2022-06-15 15:30:00,130.06,130.43,128.7,128.92,370021.0,116.5606,116.8922,115.3418,115.5389,370021.0
2022-06-16 09:30:00,125.92,127.28,125.63,126.3,91862.0,112.8503,114.0692,112.5904,113.1909,91862.0
2022-06-16 10:00:00,126.15,127.05,125.56,126.81,56612.0,113.0565,113.863,112.5277,113.648,56612.0
2022-06-16 10:30:00,126.8,126.83,125.78,126.11,30840.0,113.639,113.6659,112.7249,113.0206,30840.0
2022-06-16 11:00:00,126.08,126.57,125.7,126.41,60191.0,112.9937,113.4329,112.6532,113.2895,60191.0
2022-06-16 11:30:00,126.45,126.76,125.41,125.87,47986.0,113.3253,113.6031,112.3933,112.8055,47986.0
2022-06-16 12:00:00,125.87,126.21,125.46,126.15,33472.0,112.8055,113.1102,112.4381,113.0565,33472.0
2022-06-16 12:30:00,126.1,126.17,125.71,125.94,34164.0,113.0116,113.0744,112.6621,112.8683,34164.0
2022-06-16 13:00:00,126.0,126.41,125.74,126.23,24829.0,112.922,113.2895,112.689,113.1282,24829.0
2022-06-16 13:30:00,126.13,126.23,125.56,125.58,36566.0,113.0385,113.1282,112.5277,112.5456,36566.0
2022-06-16 14:00:00,125.5,125.88,125.37,125.38,29010.0,112.4739,112.8145,112.3574,112.3664,29010.0
2022-06-16 14:30:00,125.39,125.64,124.62,124.97,38906.0,112.3753,112.5994,111.6853,111.9989,38906.0
2022-06-16 15:00:00,124.95,125.96,124.95,125.74,53948.0,111.981,112.8862,111.981,112.689,53948.0
2022-06-16 15:30:00,125.75,125.79,124.73,125.44,198720.0,112.698,112.7338,111.7838,112.4201,198720.0
2022-06-17 09:30:00,125.72,128.31,125.72,127.66,479199.0,112.6711,114.9923,112.6711,114.4097,479199.0
2022-06-17 10:00:00,127.75,127.75,126.69,127.06,71399.0,114.4904,114.4904,113.5404,113.872,71399.0
2022-06-17 10:30:00,127.06,127.26,126.25,126.58,45005.0,113.872,114.0512,113.1461,113.4418,45005.0
2022-06-17 11:00:00,126.54,127.66,126.44,127.48,35720.0,113.406,114.4097,113.3164,114.2484,35720.0
2022-06-17 11:30:00,127.49,127.85,127.06,127.5,41574.0,114.2574,114.58,113.872,114.2663,41574.0
2022-06-17 12:00:00,127.45,127.79,127.25,127.67,21427.0,114.2215,114.5262,114.0423,114.4187,21427.0
2022-06-17 12:30:00,127.69,127.69,127.08,127.31,22489.0,114.4366,114.4366,113.8899,114.0961,22489.0
2022-06-17 13:00:00,127.33,128.38,127.33,127.83,21556.0,114.114,115.055,114.114,114.5621,21556.0
2022-06-17 13:30:00,127.83,127.91,127.19,127.28,19052.0,114.5621,114.6338,113.9885,114.0692,19052.0
2022-06-17 14:00:00,127.38,127.69,127.27,127.27,28710.0,114.1588,114.4366,114.0602,114.0602,28710.0
2022-06-17 14:30:00,127.13,127.9,126.99,127.65,27974.0,113.9347,114.6248,113.8093,114.4008,27974.0
2022-06-17 15:00:00,127.73,128.11,127.33,127.96,62121.0,114.4725,114.813,114.114,114.6786,62121.0
2022-06-17 15:30:00,127.95,127.96,127.11,127.15,154814.0,114.6696,114.6786,113.9168,113.9527,154814.0
2022-06-21 09:30:00,128.4,129.05,127.94,128.83,59152.0,115.0729,115.6555,114.6607,115.4583,59152.0
2022-06-21 10:00:00,128.84,128.85,128.18,128.39,76723.0,115.4673,115.4762,114.8758,115.064,76723.0
2022-06-21 10:30:00,128.43,128.64,128.26,128.6,45519.0,115.0998,115.288,114.9475,115.2522,45519.0
2022-06-21 11:00:00,128.6,128.89,128.4,128.62,55607.0,115.2522,115.5121,115.0729,115.2701,55607.0
2022-06-21 11:30:00,128.56,128.89,128.48,128.67,41415.0,115.2163,115.5121,115.1446,115.3149,41415.0
2022-06-21 12:00:00,128.74,129.39,128.65,129.22,128261.0,115.3776,115.9602,115.297,115.8078,128261.0
2022-06-21 12:30:00,129.15,129.72,129.0,129.0,25399.0,115.7451,116.2559,115.6106,115.6106,25399.0
2022-06-21 13:00:00,129.03,129.89,129.03,129.51,27748.0,115.6375,116.4083,115.6375,116.0677,27748.0
2022-06-21 13:30:00,129.48,129.7,129.33,129.43,20368.0,116.0408,116.238,115.9064,115.996,20368.0
2022-06-21 14:00:00,129.38,129.55,128.87,129.03,89098.0,115.9512,116.1036,115.4941,115.6375,89098.0
2022-06-21 14:30:00,129.06,129.19,128.83,128.86,58193.0,115.6644,115.7809,115.4583,115.4852,58193.0
2022-06-21 15:00:00,128.94,128.95,128.31,128.44,66178.0,115.5569,115.5658,114.9923,115.1088,66178.0
2022-06-21 15:30:00,128.45,128.5,128.02,128.13,229064.0,115.1177,115.1625,114.7324,114.8309,229064.0
2022-06-22 09:30:00,127.31,129.89,127.14,129.81,78834.0,114.0961,116.4083,113.9437,116.3366,78834.0
2022-06-22 10:00:00,129.8,130.25,129.05,129.78,76087.0,116.3276,116.7309,115.6555,116.3097,76087.0
2022-06-22 10:30:00,129.75,130.75,129.75,130.7,28070.0,116.2828,117.179,116.2828,117.1342,28070.0
2022-06-22 11:00:00,130.73,131.38,130.34,131.29,25776.0,117.1611,117.7436,116.8116,117.663,25776.0
2022-06-22 11:30:00,131.34,132.04,131.09,131.09,58827.0,117.7078,118.3351,117.4837,117.4837,58827.0
2022-06-22 12:00:00,131.17,132.15,130.93,132.08,35177.0,117.5554,118.4337,117.3403,118.371,35177.0
2022-06-22 12:30:00,132.07,132.7,132.07,132.37,73343.0,118.362,118.9266,118.362,118.6309,73343.0
2022-06-22 13:00:00,132.34,132.68,132.0,132.63,17557.0,118.604,118.9087,118.2993,118.8639,17557.0
2022-06-22 13:30:00,132.62,133.3,132.5,133.3,25102.0,118.8549,119.4643,118.7474,119.4643,25102.0
2022-06-22 14:00:00,133.36,133.8,133.31,133.61,74229.0,119.5181,119.9124,119.4733,119.7422,74229.0
2022-06-22 14:30:00,133.6,133.9,133.08,133.66,90073.0,119.7332,120.0021,119.2672,119.787,90073.0
2022-06-22 15:00:00,133.72,133.78,132.88,132.94,85475.0,119.8407,119.8945,119.0879,119.1417,85475.0
2022-06-22 15:30:00,132.89,132.89,132.09,132.28,259439.0,119.0969,119.0969,118.3799,118.5502,259439.0
2022-06-23 09:30:00,133.29,136.67,133.03,136.5,161002.0,119.4554,122.4845,119.2224,122.3322,161002.0
2022-06-23 10:00:00,136.56,136.77,134.52,134.52,53882.0,122.386,122.5742,120.5577,120.5577,53882.0
2022-06-23 10:30:00,134.62,135.59,134.36,135.59,38745.0,120.6473,121.5166,120.4143,121.5166,38745.0
2022-06-23 11:00:00,135.54,135.58,135.09,135.54,29651.0,121.4718,121.5077,121.0685,121.4718,29651.0
2022-06-23 11:30:00,135.59,135.64,135.14,135.26,51432.0,121.5166,121.5615,121.1134,121.2209,51432.0
2022-06-23 12:00:00,135.26,135.62,134.99,135.21,77226.0,121.2209,121.5435,120.9789,121.1761,77226.0
2022-06-23 12:30:00,135.19,135.32,134.76,134.95,33798.0,121.1582,121.2747,120.7728,120.9431,33798.0
2022-06-23 13:00:00,134.92,135.19,134.7,135.1,40818.0,120.9162,121.1582,120.719,121.0775,40818.0
2022-06-23 13:30:00,135.14,135.38,134.78,135.38,21806.0,121.1134,121.3284,120.7907,121.3284,21806.0
2022-06-23 14:00:00,135.38,135.47,135.06,135.34,20703.0,121.3284,121.4091,121.0417,121.2926,20703.0
2022-06-23 14:30:00,135.3,135.88,135.27,135.63,29086.0,121.2567,121.7765,121.2299,121.5525,29086.0
2022-06-23 15:00:00,135.67,136.06,135.51,135.9,44572.0,121.5883,121.9379,121.4449,121.7945,44572.0
2022-06-23 15:30:00,135.91,136.83,135.91,136.64,185525.0,121.8034,122.6279,121.8034,122.4577,185525.0
2022-06-24 09:30:00,137.27,137.29,135.89,136.29,69009.0,123.0223,123.0402,121.7855,122.144,69009.0
2022-06-24 10:00:00,136.47,136.92,136.18,136.32,49083.0,122.3053,122.7086,122.0454,122.1709,49083.0
2022-06-24 10:30:00,136.38,136.41,135.89,136.28,36660.0,122.2246,122.2515,121.7855,122.135,36660.0
2022-06-24 11:00:00,136.3,137.14,136.18,137.1,40506.0,122.153,122.9058,122.0454,122.8699,40506.0
2022-06-24 11:30:00,137.24,137.88,137.12,137.77,29613.0,122.9954,123.569,122.8878,123.4704,29613.0
2022-06-24 12:00:00,137.74,138.33,137.74,137.89,34885.0,123.4435,123.9723,123.4435,123.5779,34885.0
2022-06-24 12:30:00,137.93,138.0,137.24,137.48,14021.0,123.6138,123.6765,122.9954,123.2105,14021.0
2022-06-24 13:00:00,137.47,137.83,137.37,137.82,20298.0,123.2015,123.5241,123.1119,123.5152,20298.0
2022-06-24 13:30:00,137.86,137.93,137.59,137.71,43975.0,123.551,123.6138,123.3091,123.4166,43975.0
2022-06-24 14:00:00,137.73,138.2,137.73,138.11,28698.0,123.4345,123.8557,123.4345,123.7751,28698.0
2022-06-24 14:30:00,138.14,138.61,138.09,138.53,25149.0,123.802,124.2232,123.7572,124.1515,25149.0
2022-06-24 15:00:00,138.55,138.65,138.4,138.51,33626.0,124.1694,124.259,124.035,124.1336,33626.0
2022-06-24 15:30:00,138.5,138.98,138.46,138.87,158369.0,124.1246,124.5548,124.0888,124.4562,158369.0
2022-06-27 09:30:00,138.03,138.61,137.13,137.26,43452.0,123.7034,124.2232,122.8968,123.0133,43452.0
2022-06-27 10:00:00,137.24,138.2,137.19,137.5,38222.0,122.9954,123.8557,122.9506,123.2284,38222.0
2022-06-27 10:30:00,137.52,138.11,137.36,137.79,33459.0,123.2463,123.7751,123.1029,123.4883,33459.0
2022-06-27 11:00:00,137.84,138.76,137.76,138.69,25350.0,123.5331,124.3576,123.4614,124.2949,25350.0
2022-06-27 11:30:00,138.64,138.84,138.37,138.82,20769.0,124.2501,124.4293,124.0081,124.4114,20769.0
2022-06-27 12:00:00,138.82,139.06,138.65,138.82,27522.0,124.4114,124.6265,124.259,124.4114,27522.0
2022-06-27 12:30:00,138.78,139.14,138.63,138.91,86716.0,124.3755,124.6982,124.2411,124.4921,86716.0
2022-06-27 13:00:00,138.89,138.89,138.27,138.43,28436.0,124.4741,124.4741,123.9185,124.0619,28436.0
2022-06-27 13:30:00,138.4,138.53,138.18,138.18,15959.0,124.035,124.1515,123.8378,123.8378,15959.0
2022-06-27 14:00:00,138.14,138.27,137.85,137.85,18945.0,123.802,123.9185,123.5421,123.5421,18945.0
2022-06-27 14:30:00,137.89,138.27,137.88,137.93,19279.0,123.5779,123.9185,123.569,123.6138,19279.0
2022-06-27 15:00:00,137.9,138.0,137.51,137.8,27961.0,123.5869,123.6765,123.2374,123.4973,27961.0
2022-06-27 15:30:00,137.76,137.85,137.11,137.27,119846.0,123.4614,123.5421,122.8789,123.0223,119846.0
2022-06-28 09:30:00,137.49,138.11,137.49,137.79,27496.0,123.2194,123.7751,123.2194,123.4883,27496.0
2022-06-28 10:00:00,137.86,137.99,137.14,137.34,25140.0,123.551,123.6675,122.9058,123.085,25140.0
2022-06-28 10:30:00,137.5,137.84,137.07,137.28,32884.0,123.2284,123.5331,122.843,123.0312,32884.0
2022-06-28 11:00:00,137.25,137.29,136.36,136.4,35518.0,123.0043,123.0402,122.2067,122.2426,35518.0
2022-06-28 11:30:00,136.36,136.66,135.84,135.94,22187.0,122.2067,122.4756,121.7407,121.8303,22187.0
2022-06-28 12:00:00,135.87,137.18,135.7,137.03,28488.0,121.7676,122.9416,121.6152,122.8072,28488.0
2022-06-28 12:30:00,137.0,137.13,136.49,136.57,13535.0,122.7803,122.8968,122.3232,122.3949,13535.0
2022-06-28 13:00:00,136.58,136.62,136.08,136.15,20781.0,122.4039,122.4397,121.9558,122.0185,20781.0
2022-06-28 13:30:00,136.14,136.17,135.8,136.0,26908.0,122.0096,122.0364,121.7048,121.8841,26908.0
2022-06-28 14:00:00,136.01,136.12,134.76,134.86,19616.0,121.8931,121.9916,120.7728,120.8624,19616.0
2022-06-28 14:30:00,134.88,134.88,134.34,134.7,24212.0,120.8803,120.8803,120.3964,120.719,24212.0
2022-06-28 15:00:00,134.65,134.86,134.4,134.49,24329.0,120.6742,120.8624,120.4502,120.5308,24329.0
2022-06-28 15:30:00,134.47,134.75,134.1,134.53,131758.0,120.5129,120.7638,120.1813,120.5667,131758.0
2022-06-29 09:30:00,131.69,131.87,124.0,127.45,455435.0,118.0214,118.1828,111.1296,114.2215,455435.0
2022-06-29 10:00:00,127.41,130.08,127.4,129.08,370668.0,114.1857,116.5785,114.1767,115.6823,370668.0
2022-06-29 10:30:00,129.14,129.82,127.8,128.88,360842.0,115.7361,116.3455,114.5352,115.5031,360842.0
2022-06-29 11:00:00,128.93,129.46,127.56,127.93,245924.0,115.5479,116.0229,114.3201,114.6517,245924.0
2022-06-29 11:30:00,127.97,128.26,127.55,127.72,116581.0,114.6876,114.9475,114.3111,114.4635,116581.0
2022-06-29 12:00:00,127.65,128.1,127.2,127.75,100818.0,114.4008,114.8041,113.9975,114.4904,100818.0
2022-06-29 12:30:00,127.8,127.97,126.59,126.64,126894.0,114.5352,114.6876,113.4508,113.4956,126894.0
2022-06-29 13:00:00,126.66,127.19,125.76,127.0,112965.0,113.5135,113.9885,112.7069,113.8182,112965.0
2022-06-29 13:30:00,126.99,127.89,126.78,127.04,100958.0,113.8093,114.6159,113.6211,113.8541,100958.0
2022-06-29 14:00:00,127.02,127.19,126.23,126.41,204198.0,113.8362,113.9885,113.1282,113.2895,204198.0
2022-06-29 14:30:00,126.38,126.4,126.07,126.22,176151.0,113.2626,113.2805,112.9848,113.1192,176151.0
2022-06-29 15:00:00,126.19,127.13,125.74,127.07,107995.0,113.0923,113.9347,112.689,113.881,107995.0
2022-06-29 15:30:00,127.08,127.71,126.78,127.4,390168.0,113.8899,114.4545,113.6211,114.1767,390168.0
2022-06-30 09:30:00,129.15,130.84,128.6,129.93,198945.0,115.7451,117.2597,115.2522,116.4441,198945.0
2022-06-30 10:00:00,129.9,129.99,128.66,128.86,132495.0,116.4172,116.4979,115.3059,115.4852,132495.0
2022-06-30 10:30:00,128.85,130.32,128.85,130.23,116002.0,115.4762,116.7936,115.4762,116.713,116002.0
2022-06-30 11:00:00,130.27,130.31,128.18,128.93,144473.0,116.7488,116.7847,114.8758,115.5479,144473.0
2022-06-30 11:30:00,128.91,130.79,128.59,130.73,146596.0,115.53,117.2149,115.2432,117.1611,146596.0
2022-06-30 12:00:00,130.74,130.74,129.97,130.44,63284.0,117.17,117.17,116.48,116.9012,63284.0
2022-06-30 12:30:00,130.47,131.38,130.47,131.28,72721.0,116.9281,117.7436,116.9281,117.654,72721.0
2022-06-30 13:00:00,131.29,131.96,131.29,131.75,87848.0,117.663,118.2634,117.663,118.0752,87848.0
2022-06-30 13:30:00,131.75,132.31,131.38,131.89,90210.0,118.0752,118.5771,117.7436,118.2007,90210.0
2022-06-30 14:00:00,131.87,132.1,130.7,131.22,135243.0,118.1828,118.3889,117.1342,117.6002,135243.0
2022-06-30 14:30:00,131.23,131.66,130.48,130.96,166163.0,117.6092,117.9946,116.937,117.3672,166163.0
2022-06-30 15:00:00,130.99,131.06,129.27,130.38,198577.0,117.3941,117.4568,115.8526,116.8474,198577.0
2022-06-30 15:30:00,130.34,130.58,129.35,129.83,409878.0,116.8116,117.0267,115.9243,116.3545,409878.0
2022-07-01 09:30:00,129.83,133.09,129.83,133.02,83474.0,116.3545,119.2761,116.3545,119.2134,83474.0
2022-07-01 10:00:00,132.94,133.46,131.63,132.04,118018.0,119.1417,119.6077,117.9677,118.3351,118018.0
2022-07-01 10:30:00,131.97,132.4,131.54,132.13,73791.0,118.2724,118.6577,117.887,118.4158,73791.0
2022-07-01 11:00:00,132.12,132.54,131.41,131.42,81875.0,118.4068,118.7832,117.7705,117.7795,81875.0
2022-07-01 11:30:00,131.41,132.05,130.74,130.86,52136.0,117.7705,118.3441,117.17,117.2776,52136.0
2022-07-01 12:00:00,130.76,130.88,130.35,130.49,54250.0,117.188,117.2955,116.8205,116.946,54250.0
2022-07-01 12:30:00,130.47,130.69,130.05,130.05,39065.0,116.9281,117.1252,116.5517,116.5517,39065.0
2022-07-01 13:00:00,130.08,130.3,129.47,130.28,59040.0,116.5785,116.7757,116.0319,116.7578,59040.0
2022-07-01 13:30:00,130.29,131.02,130.27,130.89,22360.0,116.7668,117.421,116.7488,117.3045,22360.0
2022-07-01 14:00:00,131.02,131.25,130.62,130.96,36702.0,117.421,117.6271,117.0625,117.3672,36702.0
2022-07-01 14:30:00,130.98,131.29,130.79,131.05,50530.0,117.3851,117.663,117.2149,117.4479,50530.0
2022-07-01 15:00:00,131.06,131.5,130.98,131.03,55393.0,117.4568,117.8512,117.3851,117.4299,55393.0
2022-07-01 15:30:00,131.06,131.84,131.06,131.58,173135.0,117.4568,118.1559,117.4568,117.9229,173135.0
2022-07-05 09:30:00,130.26,130.32,127.29,127.42,109169.0,116.7399,116.7936,114.0781,114.1946,109169.0
2022-07-05 10:00:00,127.28,127.97,126.88,127.23,67585.0,114.0692,114.6876,113.7107,114.0244,67585.0
2022-07-05 10:30:00,127.22,127.35,125.84,125.86,89436.0,114.0154,114.1319,112.7786,112.7966,89436.0
2022-07-05 11:00:00,125.8,126.37,125.41,126.04,114709.0,112.7428,113.2536,112.3933,112.9579,114709.0
2022-07-05 11:30:00,126.02,127.02,126.01,126.32,74474.0,112.9399,113.8362,112.931,113.2088,74474.0
2022-07-05 12:00:00,126.32,127.36,126.31,127.17,50921.0,113.2088,114.1409,113.1998,113.9706,50921.0
2022-07-05 12:30:00,127.22,127.29,126.48,126.84,38091.0,114.0154,114.0781,113.3522,113.6748,38091.0
2022-07-05 13:00:00,126.8,127.31,126.77,127.06,43375.0,113.639,114.0961,113.6121,113.872,43375.0
2022-07-05 13:30:00,127.06,128.06,126.93,128.02,48208.0,113.872,114.7682,113.7555,114.7324,48208.0
2022-07-05 14:00:00,128.11,128.46,127.92,128.31,61072.0,114.813,115.1267,114.6427,114.9923,61072.0
2022-07-05 14:30:00,128.31,129.04,128.31,128.63,94067.0,114.9923,115.6465,114.9923,115.279,94067.0
2022-07-05 15:00:00,128.62,129.2,128.31,128.32,238683.0,115.2701,115.7899,114.9923,115.0012,238683.0
2022-07-05 15:30:00,128.38,128.65,127.94,128.65,323426.0,115.055,115.297,114.6607,115.297,323426.0
2022-07-06 09:30:00,129.56,130.49,128.92,130.08,42161.0,116.1125,116.946,115.5389,116.5785,42161.0
2022-07-06 10:00:00,129.92,131.01,129.7,130.93,28888.0,116.4352,117.412,116.238,117.3403,28888.0
2022-07-06 10:30:00,130.94,131.27,130.45,130.79,38297.0,117.3493,117.645,116.9101,117.2149,38297.0
2022-07-06 11:00:00,130.72,130.72,129.94,130.68,53876.0,117.1521,117.1521,116.4531,117.1163,53876.0
2022-07-06 11:30:00,130.66,130.74,129.78,130.24,51740.0,117.0983,117.17,116.3097,116.7219,51740.0
2022-07-06 12:00:00,130.3,130.38,129.56,130.29,21283.0,116.7757,116.8474,116.1125,116.7668,21283.0
2022-07-06 12:30:00,130.34,130.64,130.14,130.3,16269.0,116.8116,117.0804,116.6323,116.7757,16269.0
2022-07-06 13:00:00,130.32,130.42,129.45,129.51,27687.0,116.7936,116.8833,116.0139,116.0677,27687.0
2022-07-06 13:30:00,129.45,129.85,129.45,129.57,25096.0,116.0139,116.3724,116.0139,116.1215,25096.0
2022-07-06 14:00:00,129.54,129.77,128.87,129.53,29693.0,116.0946,116.3007,115.4941,116.0856,29693.0
2022-07-06 14:30:00,129.58,130.12,129.2,129.48,31017.0,116.1304,116.6144,115.7899,116.0408,31017.0
2022-07-06 15:00:00,129.43,129.43,129.08,129.42,34067.0,115.996,115.996,115.6823,115.9871,34067.0
2022-07-06 15:30:00,129.41,129.73,128.12,128.43,158610.0,115.9781,116.2649,114.822,115.0998,158610.0
2022-07-07 09:30:00,128.31,129.47,128.28,128.81,47877.0,114.9923,116.0319,114.9654,115.4404,47877.0
2022-07-07 10:00:00,128.84,129.15,128.57,128.93,26376.0,115.4673,115.7451,115.2253,115.5479,26376.0
2022-07-07 10:30:00,128.98,129.29,128.8,129.06,24665.0,115.5927,115.8705,115.4314,115.6644,24665.0
2022-07-07 11:00:00,128.96,129.23,128.75,128.77,26357.0,115.5748,115.8168,115.3866,115.4045,26357.0
2022-07-07 11:30:00,128.77,128.91,128.68,128.9,12392.0,115.4045,115.53,115.3239,115.521,12392.0
2022-07-07 12:00:00,128.88,129.01,128.77,128.82,17992.0,115.5031,115.6196,115.4045,115.4493,17992.0
2022-07-07 12:30:00,128.86,129.01,128.68,128.8,24351.0,115.4852,115.6196,115.3239,115.4314,24351.0
2022-07-07 13:00:00,128.89,128.89,128.41,128.48,26491.0,115.5121,115.5121,115.0819,115.1446,26491.0
2022-07-07 13:30:00,128.5,128.61,128.03,128.37,25145.0,115.1625,115.2611,114.7413,115.046,25145.0
2022-07-07 14:00:00,128.4,128.42,127.82,128.06,27351.0,115.0729,115.0908,114.5531,114.7682,27351.0
2022-07-07 14:30:00,128.11,128.11,127.63,127.69,27585.0,114.813,114.813,114.3828,114.4366,27585.0
2022-07-07 15:00:00,127.71,128.56,127.71,128.31,24932.0,114.4545,115.2163,114.4545,114.9923,24932.0
2022-07-07 15:30:00,128.27,128.59,128.08,128.37,99802.0,114.9564,115.2432,114.7861,115.046,99802.0
2022-07-08 09:30:00,127.51,127.73,125.87,126.38,40633.0,114.2753,114.4725,112.8055,113.2626,40633.0
2022-07-08 10:00:00,126.29,127.83,125.88,127.7,22096.0,113.1819,114.5621,112.8145,114.4456,22096.0
2022-07-08 10:30:00,127.67,127.96,127.18,127.38,31905.0,114.4187,114.6786,113.9795,114.1588,31905.0
2022-07-08 11:00:00,127.38,127.4,126.79,127.05,23051.0,114.1588,114.1767,113.63,113.863,23051.0
2022-07-08 11:30:00,127.01,127.1,126.82,126.99,20771.0,113.8272,113.9079,113.6569,113.8093,20771.0
2022-07-08 12:00:00,126.97,126.98,126.17,126.21,27782.0,113.7913,113.8003,113.0744,113.1102,27782.0
2022-07-08 12:30:00,126.2,126.45,126.11,126.29,22625.0,113.1013,113.3253,113.0206,113.1819,22625.0
2022-07-08 13:00:00,126.32,126.53,126.09,126.35,48456.0,113.2088,113.397,113.0027,113.2357,48456.0
2022-07-08 13:30:00,126.35,126.79,126.26,126.42,39974.0,113.2357,113.63,113.155,113.2984,39974.0
2022-07-08 14:00:00,126.45,126.56,126.21,126.48,16964.0,113.3253,113.4239,113.1102,113.3522,16964.0
2022-07-08 14:30:00,126.51,126.78,126.36,126.72,25190.0,113.3791,113.6211,113.2447,113.5673,25190.0
2022-07-08 15:00:00,126.73,126.95,126.63,126.63,39309.0,113.5763,113.7734,113.4866,113.4866,39309.0
2022-07-08 15:30:00,126.64,126.68,126.21,126.26,112510.0,113.4956,113.5314,113.1102,113.155,112510.0
2022-07-11 09:30:00,125.63,126.33,124.34,124.65,52818.0,112.5904,113.2178,111.4343,111.7121,52818.0
2022-07-11 10:00:00,124.72,125.61,124.42,125.61,25786.0,111.7749,112.5725,111.506,112.5725,25786.0
2022-07-11 10:30:00,125.46,126.35,125.25,126.11,42885.0,112.4381,113.2357,112.2499,113.0206,42885.0
2022-07-11 11:00:00,126.18,126.79,126.15,126.41,24660.0,113.0833,113.63,113.0565,113.2895,24660.0
2022-07-11 11:30:00,126.36,126.37,125.95,125.98,10025.0,113.2447,113.2536,112.8772,112.9041,10025.0
2022-07-11 12:00:00,125.94,126.44,125.87,126.33,20508.0,112.8683,113.3164,112.8055,113.2178,20508.0
2022-07-11 12:30:00,126.39,126.75,126.39,126.7,38801.0,113.2715,113.5942,113.2715,113.5494,38801.0
2022-07-11 13:00:00,126.68,127.17,126.67,126.96,18245.0,113.5314,113.9706,113.5225,113.7824,18245.0
2022-07-11 13:30:00,126.94,127.13,126.9,127.1,23716.0,113.7645,113.9347,113.7286,113.9079,23716.0
2022-07-11 14:00:00,127.11,127.19,126.75,126.97,24030.0,113.9168,113.9885,113.5942,113.7913,24030.0
2022-07-11 14:30:00,126.98,127.05,126.77,126.78,21823.0,113.8003,113.863,113.6121,113.6211,21823.0
2022-07-11 15:00:00,126.82,126.83,126.18,126.38,17117.0,113.6569,113.6659,113.0833,113.2626,17117.0
2022-07-11 15:30:00,126.38,126.74,126.27,126.73,94705.0,113.2626,113.5852,113.164,113.5763,94705.0
2022-07-12 09:30:00,126.35,126.83,126.13,126.26,30117.0,113.2357,113.6659,113.0385,113.155,30117.0
2022-07-12 10:00:00,126.34,126.35,125.58,125.63,17743.0,113.2267,113.2357,112.5456,112.5904,17743.0
2022-07-12 10:30:00,125.6,126.62,125.6,126.22,33426.0,112.5635,113.4777,112.5635,113.1192,33426.0
2022-07-12 11:00:00,126.19,126.19,125.53,125.7,19838.0,113.0923,113.0923,112.5008,112.6532,19838.0
2022-07-12 11:30:00,125.8,125.81,125.1,125.34,18595.0,112.7428,112.7517,112.1154,112.3305,18595.0
2022-07-12 12:00:00,125.32,125.68,125.31,125.65,19452.0,112.3126,112.6352,112.3036,112.6084,19452.0
2022-07-12 12:30:00,125.7,126.02,125.63,125.9,19252.0,112.6532,112.9399,112.5904,112.8324,19252.0
2022-07-12 13:00:00,125.91,126.0,125.37,125.48,24296.0,112.8414,112.922,112.3574,112.456,24296.0
2022-07-12 13:30:00,125.49,125.59,125.35,125.38,22134.0,112.465,112.5546,112.3395,112.3664,22134.0
2022-07-12 14:00:00,125.32,125.45,125.01,125.11,44633.0,112.3126,112.4291,112.0348,112.1244,44633.0
2022-07-12 14:30:00,125.13,125.15,124.47,124.52,21913.0,112.1423,112.1602,111.5508,111.5956,21913.0
2022-07-12 15:00:00,124.5,124.52,123.91,123.98,42811.0,111.5777,111.5956,111.049,111.1117,42811.0
2022-07-12 15:30:00,123.95,124.59,123.53,124.4,162083.0,111.0848,111.6584,110.7084,111.4881,162083.0
2022-07-13 09:30:00,122.35,123.81,121.81,122.85,62225.0,109.6509,110.9593,109.1669,110.099,62225.0
2022-07-13 10:00:00,122.77,123.13,122.07,123.05,40035.0,110.0273,110.3499,109.3999,110.2782,40035.0
2022-07-13 10:30:00,123.05,123.72,122.98,123.16,43460.0,110.2782,110.8787,110.2155,110.3768,43460.0
2022-07-13 11:00:00,123.16,123.92,122.83,122.83,39301.0,110.3768,111.0579,110.0811,110.0811,39301.0
2022-07-13 11:30:00,122.81,123.47,122.8,123.26,32589.0,110.0631,110.6546,110.0542,110.4664,32589.0
2022-07-13 12:00:00,123.28,123.86,123.27,123.86,23382.0,110.4843,111.0041,110.4754,111.0041,23382.0
2022-07-13 12:30:00,123.89,124.24,123.83,124.24,19145.0,111.031,111.3447,110.9773,111.3447,19145.0
2022-07-13 13:00:00,124.26,124.49,123.69,124.06,27012.0,111.3626,111.5688,110.8518,111.1834,27012.0
2022-07-13 13:30:00,124.04,124.19,123.68,123.76,15453.0,111.1655,111.2999,110.8428,110.9145,15453.0
2022-07-13 14:00:00,123.76,123.76,122.99,123.32,13252.0,110.9145,110.9145,110.2244,110.5202,13252.0
2022-07-13 14:30:00,123.34,123.54,123.06,123.43,22211.0,110.5381,110.7174,110.2872,110.6188,22211.0
2022-07-13 15:00:00,123.4,123.52,123.15,123.15,19318.0,110.5919,110.6994,110.3678,110.3678,19318.0
2022-07-13 15:30:00,123.19,123.38,122.8,122.8,78970.0,110.4037,110.574,110.0542,110.0542,78970.0
2022-07-14 09:30:00,120.99,121.86,120.71,121.17,47361.0,108.432,109.2117,108.1811,108.5933,47361.0
2022-07-14 10:00:00,121.15,121.63,120.95,121.4,32930.0,108.5754,109.0056,108.3962,108.7995,32930.0
2022-07-14 10:30:00,121.44,121.51,121.11,121.26,32753.0,108.8353,108.8981,108.5396,108.674,32753.0
2022-07-14 11:00:00,121.29,122.13,121.24,122.05,38916.0,108.7009,109.4537,108.6561,109.382,38916.0
2022-07-14 11:30:00,122.06,122.37,121.54,122.09,23561.0,109.391,109.6688,108.9249,109.4179,23561.0
2022-07-14 12:00:00,122.2,122.34,121.45,121.57,36288.0,109.5164,109.6419,108.8443,108.9518,36288.0
2022-07-14 12:30:00,121.61,121.69,121.12,121.41,57659.0,108.9877,109.0594,108.5485,108.8084,57659.0
2022-07-14 13:00:00,121.46,121.46,120.64,120.77,31775.0,108.8532,108.8532,108.1184,108.2349,31775.0
2022-07-14 13:30:00,120.75,121.36,120.7,120.97,34768.0,108.2169,108.7636,108.1721,108.4141,34768.0
2022-07-14 14:00:00,121.01,121.62,120.81,121.26,93443.0,108.45,108.9966,108.2707,108.674,93443.0
2022-07-14 14:30:00,121.34,121.63,121.17,121.37,53578.0,108.7457,109.0056,108.5933,108.7726,53578.0
2022-07-14 15:00:00,121.41,121.54,121.11,121.44,28865.0,108.8084,108.9249,108.5396,108.8353,28865.0
2022-07-14 15:30:00,121.41,121.41,120.92,121.06,68357.0,108.8084,108.8084,108.3693,108.4948,68357.0
2022-07-15 09:30:00,122.67,122.88,122.15,122.28,89448.0,109.9377,110.1259,109.4716,109.5881,89448.0
2022-07-15 10:00:00,122.35,123.16,121.6,122.26,57525.0,109.6509,110.3768,108.9787,109.5702,57525.0
2022-07-15 10:30:00,122.33,122.72,122.14,122.49,47305.0,109.6329,109.9825,109.4627,109.7763,47305.0
2022-07-15 11:00:00,122.46,122.77,122.34,122.51,66568.0,109.7495,110.0273,109.6419,109.7943,66568.0
2022-07-15 11:30:00,122.5,123.08,122.46,122.7,34420.0,109.7853,110.3051,109.7495,109.9645,34420.0
2022-07-15 12:00:00,122.71,122.73,121.91,122.07,30168.0,109.9735,109.9914,109.2565,109.3999,30168.0
2022-07-15 12:30:00,122.05,122.14,121.59,121.62,19474.0,109.382,109.4627,108.9698,108.9966,19474.0
2022-07-15 13:00:00,121.63,121.64,120.96,121.08,23732.0,109.0056,109.0146,108.4051,108.5127,23732.0
2022-07-15 13:30:00,121.19,121.49,121.02,121.03,36844.0,108.6113,108.8801,108.4589,108.4679,36844.0
2022-07-15 14:00:00,121.05,121.05,120.69,120.76,23965.0,108.4858,108.4858,108.1632,108.2259,23965.0
2022-07-15 14:30:00,120.78,120.86,120.43,120.49,40829.0,108.2438,108.3155,107.9302,107.9839,40829.0
2022-07-15 15:00:00,120.5,120.6,120.31,120.47,43996.0,107.9929,108.0825,107.8226,107.966,43996.0
2022-07-15 15:30:00,120.47,121.1,120.22,120.96,235726.0,107.966,108.5306,107.742,108.4051,235726.0
2022-07-18 09:30:00,121.46,121.64,120.42,120.75,69802.0,108.8532,109.0146,107.9212,108.2169,69802.0
2022-07-18 10:00:00,120.71,120.87,120.26,120.75,55738.0,108.1811,108.3245,107.7778,108.2169,55738.0
2022-07-18 10:30:00,120.71,120.89,120.33,120.53,54913.0,108.1811,108.3424,107.8405,108.0198,54913.0
2022-07-18 11:00:00,120.55,120.86,120.34,120.43,39799.0,108.0377,108.3155,107.8495,107.9302,39799.0
2022-07-18 11:30:00,120.46,120.48,119.75,119.95,38384.0,107.957,107.975,107.3207,107.5,38384.0
2022-07-18 12:00:00,119.95,120.19,119.76,120.13,25197.0,107.5,107.7151,107.3297,107.6613,25197.0
2022-07-18 12:30:00,120.17,120.63,120.13,120.27,34343.0,107.6971,108.1094,107.6613,107.7868,34343.0
2022-07-18 13:00:00,120.25,120.37,120.08,120.31,22110.0,107.7688,107.8764,107.6165,107.8226,22110.0
2022-07-18 13:30:00,120.3,120.45,120.04,120.13,24573.0,107.8136,107.9481,107.5806,107.6613,24573.0
2022-07-18 14:00:00,120.11,120.4,119.93,120.23,43235.0,107.6434,107.9033,107.4821,107.7509,43235.0
2022-07-18 14:30:00,120.22,120.37,119.84,119.96,29824.0,107.742,107.8764,107.4014,107.5089,29824.0
2022-07-18 15:00:00,119.94,120.32,119.89,120.02,42113.0,107.491,107.8316,107.4462,107.5627,42113.0
2022-07-18 15:30:00,120.0,120.09,119.62,119.97,186708.0,107.5448,107.6254,107.2042,107.5179,186708.0
2022-07-19 09:30:00,121.04,121.04,119.96,120.51,45827.0,108.4768,108.4768,107.5089,108.0019,45827.0
2022-07-19 10:00:00,120.53,120.58,120.07,120.39,66948.0,108.0198,108.0646,107.6075,107.8943,66948.0
2022-07-19 10:30:00,120.48,120.94,120.33,120.81,37542.0,107.975,108.3872,107.8405,108.2707,37542.0
2022-07-19 11:00:00,120.87,121.64,120.77,121.53,57268.0,108.3245,109.0146,108.2349,108.916,57268.0
2022-07-19 11:30:00,121.48,121.7,121.12,121.2,79738.0,108.8712,109.0683,108.5485,108.6202,79738.0
2022-07-19 12:00:00,121.2,121.85,120.83,121.78,112191.0,108.6202,109.2028,108.2886,109.14,112191.0
2022-07-19 12:30:00,121.81,122.14,121.77,122.08,73464.0,109.1669,109.4627,109.1311,109.4089,73464.0
2022-07-19 13:00:00,122.11,122.27,121.84,121.87,50689.0,109.4358,109.5792,109.1938,109.2207,50689.0
2022-07-19 13:30:00,121.86,122.1,121.67,122.04,68882.0,109.2117,109.4268,109.0415,109.373,68882.0
2022-07-19 14:00:00,122.04,123.44,122.03,123.38,113853.0,109.373,110.6277,109.3641,110.574,113853.0
2022-07-19 14:30:00,123.39,123.48,122.81,122.9,33713.0,110.5829,110.6636,110.0631,110.1438,33713.0
2022-07-19 15:00:00,122.9,123.63,122.82,123.47,66468.0,110.1438,110.798,110.0721,110.6546,66468.0
2022-07-19 15:30:00,123.49,123.68,123.19,123.54,175408.0,110.6725,110.8428,110.4037,110.7174,175408.0
2022-07-20 09:30:00,123.59,124.36,123.48,123.48,43013.0,110.7622,111.4522,110.6636,110.6636,43013.0
2022-07-20 10:00:00,123.34,124.97,122.91,124.88,34788.0,110.5381,111.9989,110.1527,111.9183,34788.0
2022-07-20 10:30:00,124.99,125.5,124.71,125.5,39885.0,112.0169,112.4739,111.7659,112.4739,39885.0
2022-07-20 11:00:00,125.53,125.74,124.97,125.01,41920.0,112.5008,112.689,111.9989,112.0348,41920.0
2022-07-20 11:30:00,125.01,125.08,124.55,125.01,29386.0,112.0348,112.0975,111.6225,112.0348,29386.0
2022-07-20 12:00:00,124.98,125.08,124.23,124.23,41198.0,112.0079,112.0975,111.3357,111.3357,41198.0
2022-07-20 12:30:00,124.21,124.5,123.41,123.81,15712.0,111.3178,111.5777,110.6009,110.9593,15712.0
2022-07-20 13:00:00,123.73,123.83,123.36,123.6,18818.0,110.8876,110.9773,110.556,110.7711,18818.0
2022-07-20 13:30:00,123.6,123.8,123.33,123.33,17721.0,110.7711,110.9504,110.5292,110.5292,17721.0
2022-07-20 14:00:00,123.47,123.94,123.42,123.86,17121.0,110.6546,111.0758,110.6098,111.0041,17121.0
2022-07-20 14:30:00,123.83,124.11,123.52,123.79,18583.0,110.9773,111.2282,110.6994,110.9414,18583.0
2022-07-20 15:00:00,123.77,124.18,123.74,124.04,36511.0,110.9235,111.2909,110.8966,111.1655,36511.0
2022-07-20 15:30:00,124.06,124.07,123.06,123.32,245964.0,111.1834,111.1923,110.2872,110.5202,245964.0
2022-07-21 09:30:00,123.5,124.07,122.56,123.79,73525.0,110.6815,111.1923,109.8391,110.9414,73525.0
2022-07-21 10:00:00,123.65,123.88,122.95,123.25,81484.0,110.8159,111.0221,110.1886,110.4575,81484.0
2022-07-21 10:30:00,123.29,123.87,123.27,123.7,37411.0,110.4933,111.0131,110.4754,110.8608,37411.0
2022-07-21 11:00:00,123.74,124.84,123.71,124.72,38303.0,110.8966,111.8824,110.8697,111.7749,38303.0
2022-07-21 11:30:00,124.75,125.3,124.65,124.85,84083.0,111.8018,112.2947,111.7121,111.8914,84083.0
2022-07-21 12:00:00,124.86,125.23,124.8,125.21,26999.0,111.9004,112.2319,111.8466,112.214,26999.0
2022-07-21 12:30:00,125.24,125.28,124.86,125.0,322513.0,112.2409,112.2768,111.9004,112.0258,322513.0
2022-07-21 13:00:00,124.95,125.0,124.55,124.6,27699.0,111.981,112.0258,111.6225,111.6673,27699.0
2022-07-21 13:30:00,124.55,124.85,124.37,124.74,30061.0,111.6225,111.8914,111.4612,111.7928,30061.0
2022-07-21 14:00:00,124.76,125.13,124.72,124.75,26965.0,111.8107,112.1423,111.7749,111.8018,26965.0
2022-07-21 14:30:00,124.79,124.8,124.24,124.27,39046.0,111.8376,111.8466,111.3447,111.3716,39046.0
2022-07-21 15:00:00,124.27,124.54,124.18,124.52,33658.0,111.3716,111.6136,111.2909,111.5956,33658.0
2022-07-21 15:30:00,124.54,125.21,124.45,125.09,240132.0,111.6136,112.214,111.5329,112.1065,240132.0
2022-07-22 09:30:00,126.01,127.48,125.23,127.05,51605.0,112.931,114.2484,112.2319,113.863,51605.0
2022-07-22 10:00:00,127.06,127.84,126.95,127.62,54739.0,113.872,114.571,113.7734,114.3739,54739.0
2022-07-22 10:30:00,127.69,127.81,127.2,127.7,48518.0,114.4366,114.5442,113.9975,114.4456,48518.0
2022-07-22 11:00:00,127.7,127.75,126.67,126.87,81342.0,114.4456,114.4904,113.5225,113.7017,81342.0
2022-07-22 11:30:00,126.85,126.99,126.26,126.42,65215.0,113.6838,113.8093,113.155,113.2984,65215.0
2022-07-22 12:00:00,126.43,126.55,125.98,126.48,27690.0,113.3074,113.4149,112.9041,113.3522,27690.0
2022-07-22 12:30:00,126.47,126.75,126.4,126.64,19076.0,113.3432,113.5942,113.2805,113.4956,19076.0
2022-07-22 13:00:00,126.6,126.78,126.38,126.61,29710.0,113.4597,113.6211,113.2626,113.4687,29710.0
2022-07-22 13:30:00,126.58,126.6,125.71,125.84,36614.0,113.4418,113.4597,112.6621,112.7786,36614.0
2022-07-22 14:00:00,125.83,126.14,125.59,126.1,48751.0,112.7697,113.0475,112.5546,113.0116,48751.0
2022-07-22 14:30:00,126.08,126.58,125.95,126.52,89756.0,112.9937,113.4418,112.8772,113.3881,89756.0
2022-07-22 15:00:00,126.5,127.06,126.48,127.06,41158.0,113.3701,113.872,113.3522,113.872,41158.0
2022-07-22 15:30:00,127.09,127.6,126.91,127.45,165526.0,113.8989,114.356,113.7376,114.2215,165526.0
2022-07-25 09:30:00,126.99,129.46,125.84,126.17,175817.0,113.8093,116.0229,112.7786,113.0744,175817.0
2022-07-25 10:00:00,126.17,127.18,126.1,126.81,109937.0,113.0744,113.9795,113.0116,113.648,109937.0
2022-07-25 10:30:00,126.84,127.71,126.63,127.33,49992.0,113.6748,114.4545,113.4866,114.114,49992.0
2022-07-25 11:00:00,127.31,127.33,126.79,127.28,37483.0,114.0961,114.114,113.63,114.0692,37483.0
2022-07-25 11:30:00,127.25,127.9,127.23,127.79,29016.0,114.0423,114.6248,114.0244,114.5262,29016.0
2022-07-25 12:00:00,127.76,127.81,127.42,127.74,52018.0,114.4993,114.5442,114.1946,114.4814,52018.0
2022-07-25 12:30:00,127.72,127.81,127.39,127.49,33115.0,114.4635,114.5442,114.1678,114.2574,33115.0
2022-07-25 13:00:00,127.54,127.69,127.24,127.33,37798.0,114.3022,114.4366,114.0333,114.114,37798.0
2022-07-25 13:30:00,127.35,127.62,126.94,127.03,44741.0,114.1319,114.3739,113.7645,113.8451,44741.0
2022-07-25 14:00:00,126.98,127.0,126.71,126.72,36061.0,113.8003,113.8182,113.5583,113.5673,36061.0
2022-07-25 14:30:00,126.71,126.86,126.53,126.75,40904.0,113.5583,113.6928,113.397,113.5942,40904.0
2022-07-25 15:00:00,126.78,126.92,126.45,126.5,63193.0,113.6211,113.7465,113.3253,113.3701,63193.0
2022-07-25 15:30:00,126.46,127.24,126.45,127.13,230790.0,113.3343,114.0333,113.3253,113.9347,230790.0
2022-07-26 09:30:00,127.2,128.42,126.87,128.35,89414.0,113.9975,115.0908,113.7017,115.0281,89414.0
2022-07-26 10:00:00,128.34,128.86,127.53,127.6,32688.0,115.0191,115.4852,114.2932,114.356,32688.0
2022-07-26 10:30:00,127.61,127.83,126.84,127.17,39618.0,114.3649,114.5621,113.6748,113.9706,39618.0
2022-07-26 11:00:00,127.24,127.48,126.98,127.11,47272.0,114.0333,114.2484,113.8003,113.9168,47272.0
2022-07-26 11:30:00,127.05,127.24,126.94,127.11,27630.0,113.863,114.0333,113.7645,113.9168,27630.0
2022-07-26 12:00:00,127.06,127.56,127.06,127.56,23910.0,113.872,114.3201,113.872,114.3201,23910.0
2022-07-26 12:30:00,127.58,127.86,127.34,127.81,46678.0,114.338,114.589,114.1229,114.5442,46678.0
2022-07-26 13:00:00,127.82,127.82,127.21,127.39,24279.0,114.5531,114.5531,114.0064,114.1678,24279.0
2022-07-26 13:30:00,127.36,127.4,126.85,127.15,28525.0,114.1409,114.1767,113.6838,113.9527,28525.0
2022-07-26 14:00:00,127.17,127.43,127.14,127.19,56032.0,113.9706,114.2036,113.9437,113.9885,56032.0
2022-07-26 14:30:00,127.2,127.23,126.67,126.94,35944.0,113.9975,114.0244,113.5225,113.7645,35944.0
2022-07-26 15:00:00,126.96,127.44,126.85,127.29,44841.0,113.7824,114.2126,113.6838,114.0781,44841.0
2022-07-26 15:30:00,127.32,127.69,127.16,127.47,179496.0,114.105,114.4366,113.9616,114.2394,179496.0
2022-07-27 09:30:00,127.51,129.31,127.4,128.91,75026.0,114.2753,115.8885,114.1767,115.53,75026.0
2022-07-27 10:00:00,128.84,129.0,128.41,128.6,124822.0,115.4673,115.6106,115.0819,115.2522,124822.0
2022-07-27 10:30:00,128.59,128.67,128.21,128.26,105890.0,115.2432,115.3149,114.9026,114.9475,105890.0
2022-07-27 11:00:00,128.26,128.55,127.93,128.51,88060.0,114.9475,115.2074,114.6517,115.1715,88060.0
2022-07-27 11:30:00,128.49,128.56,128.18,128.39,37043.0,115.1536,115.2163,114.8758,115.064,37043.0
2022-07-27 12:00:00,128.42,128.42,127.98,128.22,28934.0,115.0908,115.0908,114.6965,114.9116,28934.0
2022-07-27 12:30:00,128.25,128.52,128.01,128.38,153469.0,114.9385,115.1805,114.7234,115.055,153469.0
2022-07-27 13:00:00,128.38,128.55,128.08,128.08,80289.0,115.055,115.2074,114.7861,114.7861,80289.0
2022-07-27 13:30:00,128.04,128.11,127.5,127.57,28974.0,114.7503,114.813,114.2663,114.3291,28974.0
2022-07-27 14:00:00,127.57,128.08,127.43,127.76,145347.0,114.3291,114.7861,114.2036,114.4993,145347.0
2022-07-27 14:30:00,127.61,128.71,127.35,128.42,53665.0,114.3649,115.3507,114.1319,115.0908,53665.0
2022-07-27 15:00:00,128.45,129.14,128.18,129.12,60347.0,115.1177,115.7361,114.8758,115.7182,60347.0
2022-07-27 15:30:00,129.08,129.53,128.88,129.23,284982.0,115.6823,116.0856,115.5031,115.8168,284982.0
2022-07-28 09:30:00,130.91,134.72,130.12,133.56,158746.0,117.3224,120.7369,116.6144,119.6973,158746.0
2022-07-28 10:00:00,133.5,134.18,132.81,134.15,142483.0,119.6436,120.253,119.0252,120.2261,142483.0
2022-07-28 10:30:00,134.15,135.72,134.12,135.62,118202.0,120.2261,121.6332,120.1992,121.5435,118202.0
2022-07-28 11:00:00,135.63,136.7,135.59,136.5,108204.0,121.5525,122.5114,121.5166,122.3322,108204.0
2022-07-28 11:30:00,136.48,137.33,136.04,136.55,65304.0,122.3143,123.076,121.9199,122.377,65304.0
2022-07-28 12:00:00,136.58,137.43,136.36,137.12,53649.0,122.4039,123.1657,122.2067,122.8878,53649.0
2022-07-28 12:30:00,136.99,137.32,136.66,137.12,48934.0,122.7713,123.0671,122.4756,122.8878,48934.0
2022-07-28 13:00:00,137.09,137.54,136.71,137.35,37481.0,122.861,123.2642,122.5204,123.094,37481.0
2022-07-28 13:30:00,137.36,138.09,137.14,137.36,61104.0,123.1029,123.7572,122.9058,123.1029,61104.0
2022-07-28 14:00:00,137.3,137.44,136.93,137.17,47590.0,123.0492,123.1746,122.7176,122.9327,47590.0
2022-07-28 14:30:00,137.14,137.2,136.74,136.75,50125.0,122.9058,122.9595,122.5473,122.5562,50125.0
2022-07-28 15:00:00,136.74,136.83,135.96,136.63,66664.0,122.5473,122.6279,121.8482,122.4487,66664.0
2022-07-28 15:30:00,136.63,137.13,136.53,136.85,233637.0,122.4487,122.8968,122.3591,122.6459,233637.0
2022-07-29 09:30:00,136.9,136.9,131.8,132.89,240092.0,122.6907,122.6907,118.12,119.0969,240092.0
2022-07-29 10:00:00,132.88,132.98,131.48,132.78,157925.0,119.0879,119.1775,117.8332,118.9983,157925.0
2022-07-29 10:30:00,132.76,133.02,131.32,131.5,85681.0,118.9804,119.2134,117.6898,117.8512,85681.0
2022-07-29 11:00:00,131.54,132.08,131.28,131.75,105012.0,117.887,118.371,117.654,118.0752,105012.0
2022-07-29 11:30:00,131.7,132.61,131.52,132.51,77902.0,118.0304,118.846,117.8691,118.7563,77902.0
2022-07-29 12:00:00,132.52,132.52,131.92,132.36,57673.0,118.7653,118.7653,118.2276,118.6219,57673.0
2022-07-29 12:30:00,132.36,133.71,132.31,133.62,100793.0,118.6219,119.8318,118.5771,119.7511,100793.0
2022-07-29 13:00:00,133.65,134.0,133.28,133.29,63900.0,119.778,120.0917,119.4464,119.4554,63900.0
2022-07-29 13:30:00,133.27,133.34,132.88,132.96,58183.0,119.4374,119.5002,119.0879,119.1596,58183.0
2022-07-29 14:00:00,132.97,133.06,132.45,132.97,71695.0,119.1686,119.2492,118.7026,119.1686,71695.0
2022-07-29 14:30:00,133.01,133.5,132.75,133.3,61226.0,119.2044,119.6436,118.9714,119.4643,61226.0
2022-07-29 15:00:00,133.3,133.77,132.81,132.81,82121.0,119.4643,119.8856,119.0252,119.0252,82121.0
2022-07-29 15:30:00,132.81,133.05,132.27,132.45,300037.0,119.0252,119.2403,118.5412,118.7026,300037.0
2022-08-01 09:30:00,131.79,132.25,131.18,131.2,60289.0,118.1111,118.5233,117.5644,117.5823,60289.0
2022-08-01 10:00:00,131.13,131.54,130.51,130.81,68278.0,117.5196,117.887,116.9639,117.2328,68278.0
2022-08-01 10:30:00,130.77,131.36,130.51,130.62,45547.0,117.1969,117.7257,116.9639,117.0625,45547.0
2022-08-01 11:00:00,130.64,131.56,130.46,131.47,61624.0,117.0804,117.9049,116.9191,117.8243,61624.0
2022-08-01 11:30:00,131.45,132.0,131.25,131.32,25325.0,117.8064,118.2993,117.6271,117.6898,25325.0
2022-08-01 12:00:00,131.23,131.42,130.83,131.3,38189.0,117.6092,117.7795,117.2507,117.6719,38189.0
2022-08-01 12:30:00,131.3,131.76,131.29,131.55,27373.0,117.6719,118.0842,117.663,117.896,27373.0
2022-08-01 13:00:00,131.55,131.55,130.66,130.66,35932.0,117.896,117.896,117.0983,117.0983,35932.0
2022-08-01 13:30:00,130.63,130.63,130.02,130.5,43011.0,117.0715,117.0715,116.5248,116.955,43011.0
2022-08-01 14:00:00,130.47,130.93,130.21,130.63,41501.0,116.9281,117.3403,116.6951,117.0715,41501.0
2022-08-01 14:30:00,130.63,131.1,130.48,131.0,31656.0,117.0715,117.4927,116.937,117.4031,31656.0
2022-08-01 15:00:00,130.93,131.13,130.81,130.82,26516.0,117.3403,117.5196,117.2328,117.2417,26516.0
2022-08-01 15:30:00,130.78,131.01,130.4,130.43,154194.0,117.2059,117.412,116.8653,116.8922,154194.0
2022-08-02 09:30:00,130.36,131.13,130.29,130.93,66784.0,116.8295,117.5196,116.7668,117.3403,66784.0
2022-08-02 10:00:00,131.02,131.85,130.88,131.78,54606.0,117.421,118.1648,117.2955,118.1021,54606.0
2022-08-02 10:30:00,131.93,132.52,131.81,132.17,35544.0,118.2365,118.7653,118.129,118.4516,35544.0
2022-08-02 11:00:00,132.14,132.38,131.71,132.03,38101.0,118.4247,118.6398,118.0394,118.3262,38101.0
2022-08-02 11:30:00,132.01,132.19,131.84,132.08,27619.0,118.3082,118.4695,118.1559,118.371,27619.0
2022-08-02 12:00:00,132.09,132.94,132.04,132.79,42711.0,118.3799,119.1417,118.3351,119.0073,42711.0
2022-08-02 12:30:00,132.79,132.79,132.39,132.54,48710.0,119.0073,119.0073,118.6488,118.7832,48710.0
2022-08-02 13:00:00,132.57,132.58,132.18,132.29,26894.0,118.8101,118.8191,118.4606,118.5592,26894.0
2022-08-02 13:30:00,132.27,132.27,131.49,131.62,84774.0,118.5412,118.5412,117.8422,117.9587,84774.0
2022-08-02 14:00:00,131.59,131.59,130.9,131.03,80914.0,117.9318,117.9318,117.3134,117.4299,80914.0
2022-08-02 14:30:00,131.07,131.25,130.24,130.37,49911.0,117.4658,117.6271,116.7219,116.8384,49911.0
2022-08-02 15:00:00,130.37,130.41,129.85,130.19,91438.0,116.8384,116.8743,116.3724,116.6771,91438.0
2022-08-02 15:30:00,130.19,130.19,129.16,129.28,273938.0,116.6771,116.6771,115.754,115.8616,273938.0
2022-08-03 09:30:00,130.0,130.28,129.43,129.85,51355.0,116.5069,116.7578,115.996,116.3724,51355.0
2022-08-03 10:00:00,129.69,130.13,129.38,129.91,18225.0,116.229,116.6234,115.9512,116.4262,18225.0
2022-08-03 10:30:00,129.96,131.17,129.7,130.66,48340.0,116.471,117.5554,116.238,117.0983,48340.0
2022-08-03 11:00:00,130.73,130.98,130.33,130.45,66781.0,117.1611,117.3851,116.8026,116.9101,66781.0
2022-08-03 11:30:00,130.45,130.57,130.29,130.5,21182.0,116.9101,117.0177,116.7668,116.955,21182.0
2022-08-03 12:00:00,130.5,130.68,130.04,130.04,47739.0,116.955,117.1163,116.5427,116.5427,47739.0
2022-08-03 12:30:00,130.03,130.44,130.03,130.27,47486.0,116.5337,116.9012,116.5337,116.7488,47486.0
2022-08-03 13:00:00,130.25,130.33,129.75,129.82,45165.0,116.7309,116.8026,116.2828,116.3455,45165.0
2022-08-03 13:30:00,129.84,130.14,129.68,129.8,66488.0,116.3635,116.6323,116.2201,116.3276,66488.0
2022-08-03 14:00:00,129.8,129.92,129.34,129.34,44559.0,116.3276,116.4352,115.9154,115.9154,44559.0
2022-08-03 14:30:00,129.33,129.94,129.18,129.75,110425.0,115.9064,116.4531,115.772,116.2828,110425.0
2022-08-03 15:00:00,129.76,129.88,129.46,129.57,51098.0,116.2918,116.3993,116.0229,116.1215,51098.0
2022-08-03 15:30:00,129.57,129.68,129.26,129.38,272376.0,116.1215,116.2201,115.8437,115.9512,272376.0
2022-08-04 09:30:00,129.65,129.93,128.7,129.68,88963.0,116.1932,116.4441,115.3418,116.2201,88963.0
2022-08-04 10:00:00,129.66,129.76,128.91,129.08,48246.0,116.2021,116.2918,115.53,115.6823,48246.0
2022-08-04 10:30:00,129.03,129.83,128.79,129.64,77180.0,115.6375,116.3545,115.4224,116.1842,77180.0
2022-08-04 11:00:00,129.81,129.9,129.23,129.37,42838.0,116.3366,116.4172,115.8168,115.9422,42838.0
2022-08-04 11:30:00,129.35,129.45,128.57,129.12,27741.0,115.9243,116.0139,115.2253,115.7182,27741.0
2022-08-04 12:00:00,129.12,129.19,128.82,129.19,24764.0,115.7182,115.7809,115.4493,115.7809,24764.0
2022-08-04 12:30:00,129.16,129.17,128.56,128.7,24056.0,115.754,115.763,115.2163,115.3418,24056.0
2022-08-04 13:00:00,128.6,129.21,128.6,129.19,26132.0,115.2522,115.7988,115.2522,115.7809,26132.0
2022-08-04 13:30:00,129.16,129.52,128.9,129.07,33896.0,115.754,116.0767,115.521,115.6734,33896.0
2022-08-04 14:00:00,129.09,129.21,128.89,129.16,33453.0,115.6913,115.7988,115.5121,115.754,33453.0
2022-08-04 14:30:00,129.18,129.37,129.05,129.28,62975.0,115.772,115.9422,115.6555,115.8616,62975.0
2022-08-04 15:00:00,129.28,129.57,129.23,129.42,37459.0,115.8616,116.1215,115.8168,115.9871,37459.0
2022-08-04 15:30:00,129.41,129.71,129.25,129.5,257974.0,115.9781,116.247,115.8347,116.0587,257974.0
2022-08-05 09:30:00,128.32,128.82,127.89,128.46,65728.0,115.0012,115.4493,114.6159,115.1267,65728.0
2022-08-05 10:00:00,128.56,128.57,127.95,128.09,58923.0,115.2163,115.2253,114.6696,114.7951,58923.0
2022-08-05 10:30:00,128.05,129.05,127.98,128.68,40128.0,114.7592,115.6555,114.6965,115.3239,40128.0
2022-08-05 11:00:00,128.68,128.76,127.96,128.0,31988.0,115.3239,115.3956,114.6786,114.7144,31988.0
2022-08-05 11:30:00,128.03,128.15,127.69,127.8,23808.0,114.7413,114.8489,114.4366,114.5352,23808.0
2022-08-05 12:00:00,127.81,127.93,127.55,127.71,23720.0,114.5442,114.6517,114.3111,114.4545,23720.0
2022-08-05 12:30:00,127.75,128.11,127.53,127.83,22772.0,114.4904,114.813,114.2932,114.5621,22772.0
2022-08-05 13:00:00,127.8,128.26,127.75,128.19,24548.0,114.5352,114.9475,114.4904,114.8847,24548.0
2022-08-05 13:30:00,128.21,128.62,128.21,128.52,26267.0,114.9026,115.2701,114.9026,115.1805,26267.0
2022-08-05 14:00:00,128.5,128.53,128.06,128.2,21554.0,115.1625,115.1894,114.7682,114.8937,21554.0
2022-08-05 14:30:00,128.03,128.23,127.97,128.1,21680.0,114.7413,114.9206,114.6876,114.8041,21680.0
2022-08-05 15:00:00,128.1,128.77,128.1,128.77,49896.0,114.8041,115.4045,114.8041,115.4045,49896.0
2022-08-05 15:30:00,128.76,129.64,128.73,129.46,218538.0,115.3956,116.1842,115.3687,116.0229,218538.0
2022-08-08 09:30:00,130.98,132.65,130.81,131.7,82092.0,117.3851,118.8818,117.2328,118.0304,82092.0
2022-08-08 10:00:00,131.7,131.79,131.02,131.14,121179.0,118.0304,118.1111,117.421,117.5285,121179.0
2022-08-08 10:30:00,131.17,132.12,131.15,131.86,50613.0,117.5554,118.4068,117.5375,118.1738,50613.0
2022-08-08 11:00:00,131.81,132.18,130.84,131.02,109243.0,118.129,118.4606,117.2597,117.421,109243.0
2022-08-08 11:30:00,131.06,131.12,130.39,130.61,50780.0,117.4568,117.5106,116.8564,117.0535,50780.0
2022-08-08 12:00:00,130.63,130.71,130.19,130.31,18737.0,117.0715,117.1432,116.6771,116.7847,18737.0
2022-08-08 12:30:00,130.28,130.56,130.28,130.51,18897.0,116.7578,117.0087,116.7578,116.9639,18897.0
2022-08-08 13:00:00,130.49,130.56,130.23,130.42,23168.0,116.946,117.0087,116.713,116.8833,23168.0
2022-08-08 13:30:00,130.43,130.83,130.42,130.8,32222.0,116.8922,117.2507,116.8833,117.2238,32222.0
2022-08-08 14:00:00,130.79,130.81,130.39,130.49,30079.0,117.2149,117.2328,116.8564,116.946,30079.0
2022-08-08 14:30:00,130.52,130.85,130.5,130.77,59024.0,116.9729,117.2686,116.955,117.1969,59024.0
2022-08-08 15:00:00,130.78,130.93,130.63,130.81,44152.0,117.2059,117.3403,117.0715,117.2328,44152.0
2022-08-08 15:30:00,130.8,131.18,130.74,130.99,161911.0,117.2238,117.5644,117.17,117.3941,161911.0
2022-08-09 09:30:00,130.92,131.53,130.19,130.34,43772.0,117.3314,117.878,116.6771,116.8116,43772.0
2022-08-09 10:00:00,130.3,130.43,129.93,130.15,35662.0,116.7757,116.8922,116.4441,116.6413,35662.0
2022-08-09 10:30:00,130.17,130.42,129.85,129.88,26672.0,116.6592,116.8833,116.3724,116.3993,26672.0
2022-08-09 11:00:00,129.9,130.55,129.73,130.42,35158.0,116.4172,116.9998,116.2649,116.8833,35158.0
2022-08-09 11:30:00,130.41,130.77,130.14,130.65,35557.0,116.8743,117.1969,116.6323,117.0894,35557.0
2022-08-09 12:00:00,130.65,130.66,130.09,130.15,29756.0,117.0894,117.0983,116.5875,116.6413,29756.0
2022-08-09 12:30:00,130.16,130.3,130.09,130.3,22668.0,116.6502,116.7757,116.5875,116.7757,22668.0
2022-08-09 13:00:00,130.31,130.39,130.02,130.39,22181.0,116.7847,116.8564,116.5248,116.8564,22181.0
2022-08-09 13:30:00,130.36,130.53,130.1,130.26,27604.0,116.8295,116.9818,116.5965,116.7399,27604.0
2022-08-09 14:00:00,130.22,130.32,129.85,130.01,24754.0,116.704,116.7936,116.3724,116.5158,24754.0
2022-08-09 14:30:00,130.04,130.33,129.86,130.22,28001.0,116.5427,116.8026,116.3814,116.704,28001.0
2022-08-09 15:00:00,130.22,130.38,130.15,130.28,27904.0,116.704,116.8474,116.6413,116.7578,27904.0
2022-08-09 15:30:00,130.27,130.27,129.8,130.19,159103.0,116.7488,116.7488,116.3276,116.6771,159103.0
2022-08-10 09:30:00,132.05,132.92,131.14,132.85,155830.0,118.3441,119.1238,117.5285,119.061,155830.0
2022-08-10 10:00:00,132.85,133.13,132.66,132.73,73654.0,119.061,119.312,118.8908,118.9535,73654.0
2022-08-10 10:30:00,132.68,132.91,131.9,132.1,68863.0,118.9087,119.1148,118.2096,118.3889,68863.0
2022-08-10 11:00:00,132.23,132.62,132.08,132.33,88215.0,118.5054,118.8549,118.371,118.595,88215.0
2022-08-10 11:30:00,132.37,132.43,131.97,132.29,40519.0,118.6309,118.6846,118.2724,118.5592,40519.0
2022-08-10 12:00:00,132.32,132.4,131.84,131.84,32427.0,118.5861,118.6577,118.1559,118.1559,32427.0
2022-08-10 12:30:00,131.9,132.35,131.75,132.31,33723.0,118.2096,118.6129,118.0752,118.5771,33723.0
2022-08-10 13:00:00,132.35,132.35,131.91,132.01,25063.0,118.6129,118.6129,118.2186,118.3082,25063.0
2022-08-10 13:30:00,132.02,132.35,132.01,132.18,63694.0,118.3172,118.6129,118.3082,118.4606,63694.0
2022-08-10 14:00:00,132.15,132.32,132.0,132.22,25934.0,118.4337,118.5861,118.2993,118.4964,25934.0
2022-08-10 14:30:00,132.2,132.39,132.13,132.21,28679.0,118.4785,118.6488,118.4158,118.4875,28679.0
2022-08-10 15:00:00,132.21,132.46,132.14,132.44,32807.0,118.4875,118.7115,118.4247,118.6936,32807.0
2022-08-10 15:30:00,132.42,133.07,132.4,132.5,256185.0,118.6757,119.2582,118.6577,118.7474,256185.0
2022-08-11 09:30:00,133.23,133.25,131.76,132.57,47689.0,119.4016,119.4195,118.0842,118.8101,47689.0
2022-08-11 10:00:00,132.57,133.2,132.28,132.78,38346.0,118.8101,119.3747,118.5502,118.9983,38346.0
2022-08-11 10:30:00,132.73,132.94,132.45,132.49,19371.0,118.9535,119.1417,118.7026,118.7384,19371.0
2022-08-11 11:00:00,132.55,132.65,131.76,131.97,12787.0,118.7922,118.8818,118.0842,118.2724,12787.0
2022-08-11 11:30:00,131.9,132.11,131.58,131.58,23028.0,118.2096,118.3978,117.9229,117.9229,23028.0
2022-08-11 12:00:00,131.59,131.6,131.12,131.44,10807.0,117.9318,117.9408,117.5106,117.7974,10807.0
2022-08-11 12:30:00,131.42,131.69,131.24,131.3,10118.0,117.7795,118.0214,117.6181,117.6719,10118.0
2022-08-11 13:00:00,131.29,131.45,131.11,131.4,17854.0,117.663,117.8064,117.5016,117.7615,17854.0
2022-08-11 13:30:00,131.34,131.34,130.69,130.83,21150.0,117.7078,117.7078,117.1252,117.2507,21150.0
2022-08-11 14:00:00,130.83,130.83,130.21,130.28,39231.0,117.2507,117.2507,116.6951,116.7578,39231.0
2022-08-11 14:30:00,130.26,130.28,129.85,129.9,24787.0,116.7399,116.7578,116.3724,116.4172,24787.0
2022-08-11 15:00:00,129.9,129.9,129.16,129.17,49987.0,116.4172,116.4172,115.754,115.763,49987.0
2022-08-11 15:30:00,129.16,129.21,128.71,129.0,112379.0,115.754,115.7988,115.3507,115.6106,112379.0
2022-08-12 09:30:00,130.06,130.84,129.66,130.27,36705.0,116.5606,117.2597,116.2021,116.7488,36705.0
2022-08-12 10:00:00,130.26,130.44,129.71,130.26,34948.0,116.7399,116.9012,116.247,116.7399,34948.0
2022-08-12 10:30:00,130.22,130.73,130.17,130.4,42267.0,116.704,117.1611,116.6592,116.8653,42267.0
2022-08-12 11:00:00,130.4,130.78,130.26,130.67,30973.0,116.8653,117.2059,116.7399,117.1073,30973.0
2022-08-12 11:30:00,130.68,130.83,130.17,130.17,30520.0,117.1163,117.2507,116.6592,116.6592,30520.0
2022-08-12 12:00:00,130.18,130.42,130.07,130.29,32675.0,116.6682,116.8833,116.5696,116.7668,32675.0
2022-08-12 12:30:00,130.27,130.81,130.22,130.35,33650.0,116.7488,117.2328,116.704,116.8205,33650.0
2022-08-12 13:00:00,130.41,130.53,130.29,130.39,20046.0,116.8743,116.9818,116.7668,116.8564,20046.0
2022-08-12 13:30:00,130.39,130.47,130.26,130.4,31054.0,116.8564,116.9281,116.7399,116.8653,31054.0
2022-08-12 14:00:00,130.44,130.71,130.4,130.59,28340.0,116.9012,117.1432,116.8653,117.0356,28340.0
2022-08-12 14:30:00,130.59,131.03,130.58,131.03,41987.0,117.0356,117.4299,117.0267,117.4299,41987.0
2022-08-12 15:00:00,131.01,131.41,131.01,131.28,31259.0,117.412,117.7705,117.412,117.654,31259.0
2022-08-12 15:30:00,131.26,131.62,131.11,131.39,212544.0,117.6361,117.9587,117.5016,117.7526,212544.0
2022-08-15 09:30:00,131.25,132.11,131.24,131.74,61882.0,117.6271,118.3978,117.6181,118.0663,61882.0
2022-08-15 10:00:00,131.73,132.43,131.54,132.36,48524.0,118.0573,118.6846,117.887,118.6219,48524.0
2022-08-15 10:30:00,132.4,132.66,132.15,132.32,26902.0,118.6577,118.8908,118.4337,118.5861,26902.0
2022-08-15 11:00:00,132.33,132.56,132.03,132.46,22642.0,118.595,118.8011,118.3262,118.7115,22642.0
2022-08-15 11:30:00,132.43,133.0,132.36,132.61,38276.0,118.6846,119.1955,118.6219,118.846,38276.0
2022-08-15 12:00:00,132.6,132.99,132.6,132.96,42567.0,118.837,119.1865,118.837,119.1596,42567.0
2022-08-15 12:30:00,133.01,133.28,133.01,133.18,16441.0,119.2044,119.4464,119.2044,119.3568,16441.0
2022-08-15 13:00:00,133.23,133.52,133.07,133.48,15129.0,119.4016,119.6615,119.2582,119.6257,15129.0
2022-08-15 13:30:00,133.47,133.52,133.2,133.38,15862.0,119.6167,119.6615,119.3747,119.536,15862.0
2022-08-15 14:00:00,133.37,133.75,133.37,133.75,14547.0,119.5271,119.8676,119.5271,119.8676,14547.0
2022-08-15 14:30:00,133.74,134.04,133.73,133.99,21803.0,119.8587,120.1275,119.8497,120.0827,21803.0
2022-08-15 15:00:00,134.02,134.02,133.74,133.78,27156.0,120.1096,120.1096,119.8587,119.8945,27156.0
2022-08-15 15:30:00,133.77,133.95,133.0,133.12,176976.0,119.8856,120.0469,119.1955,119.303,176976.0
2022-08-16 09:30:00,132.11,133.55,131.62,132.91,63756.0,118.3978,119.6884,117.9587,119.1148,63756.0
2022-08-16 10:00:00,133.02,133.92,132.79,133.47,52899.0,119.2134,120.02,119.0073,119.6167,52899.0
2022-08-16 10:30:00,133.44,133.73,132.99,133.67,46198.0,119.5898,119.8497,119.1865,119.7959,46198.0
2022-08-16 11:00:00,133.72,134.46,133.7,134.37,25488.0,119.8407,120.5039,119.8228,120.4233,25488.0
2022-08-16 11:30:00,134.34,134.76,134.31,134.56,22870.0,120.3964,120.7728,120.3695,120.5936,22870.0
2022-08-16 12:00:00,134.51,134.77,134.36,134.49,21893.0,120.5487,120.7818,120.4143,120.5308,21893.0
2022-08-16 12:30:00,134.51,134.8,134.3,134.8,18654.0,120.5487,120.8086,120.3605,120.8086,18654.0
2022-08-16 13:00:00,134.81,134.87,134.53,134.68,20250.0,120.8176,120.8714,120.5667,120.7011,20250.0
2022-08-16 13:30:00,134.68,135.03,134.49,135.02,33477.0,120.7011,121.0148,120.5308,121.0058,33477.0
2022-08-16 14:00:00,135.03,135.2,134.89,135.06,36458.0,121.0148,121.1671,120.8893,121.0417,36458.0
2022-08-16 14:30:00,135.06,135.12,133.95,134.2,24639.0,121.0417,121.0954,120.0469,120.2709,24639.0
2022-08-16 15:00:00,134.2,134.28,134.03,134.15,23621.0,120.2709,120.3426,120.1186,120.2261,23621.0
2022-08-16 15:30:00,134.18,134.77,134.11,134.55,92874.0,120.253,120.7818,120.1903,120.5846,92874.0
2022-08-17 09:30:00,133.51,134.19,132.8,133.49,48461.0,119.6525,120.262,119.0162,119.6346,48461.0
2022-08-17 10:00:00,133.54,133.63,132.94,133.14,17168.0,119.6794,119.7601,119.1417,119.3209,17168.0
2022-08-17 10:30:00,133.14,133.23,132.88,133.08,23991.0,119.3209,119.4016,119.0879,119.2672,23991.0
2022-08-17 11:00:00,133.13,133.24,132.7,133.01,35412.0,119.312,119.4106,118.9266,119.2044,35412.0
2022-08-17 11:30:00,133.05,133.05,132.42,132.42,17904.0,119.2403,119.2403,118.6757,118.6757,17904.0
2022-08-17 12:00:00,132.39,132.92,132.35,132.91,24616.0,118.6488,119.1238,118.6129,119.1148,24616.0
2022-08-17 12:30:00,132.9,133.02,132.74,132.76,13704.0,119.1059,119.2134,118.9625,118.9804,13704.0
2022-08-17 13:00:00,132.7,132.83,132.55,132.8,9418.0,118.9266,119.0431,118.7922,119.0162,9418.0
2022-08-17 13:30:00,132.79,132.92,132.65,132.84,21489.0,119.0073,119.1238,118.8818,119.0521,21489.0
2022-08-17 14:00:00,132.9,133.21,132.75,132.94,113521.0,119.1059,119.3837,118.9714,119.1417,113521.0
2022-08-17 14:30:00,132.87,133.18,132.59,132.61,15848.0,119.079,119.3568,118.828,118.846,15848.0
2022-08-17 15:00:00,132.5,132.59,132.07,132.37,31192.0,118.7474,118.828,118.362,118.6309,31192.0
2022-08-17 15:30:00,132.33,132.52,132.09,132.2,81081.0,118.595,118.7653,118.3799,118.4785,81081.0
2022-08-18 09:30:00,132.19,132.35,131.41,131.52,29910.0,118.4695,118.6129,117.7705,117.8691,29910.0
2022-08-18 10:00:00,131.57,131.74,130.64,130.64,26802.0,117.9139,118.0663,117.0804,117.0804,26802.0
2022-08-18 10:30:00,130.65,130.68,130.14,130.25,80341.0,117.0894,117.1163,116.6323,116.7309,80341.0
2022-08-18 11:00:00,130.3,130.54,130.16,130.45,31775.0,116.7757,116.9908,116.6502,116.9101,31775.0
2022-08-18 11:30:00,130.49,130.88,130.41,130.61,29346.0,116.946,117.2955,116.8743,117.0535,29346.0
2022-08-18 12:00:00,130.55,130.67,130.21,130.27,23830.0,116.9998,117.1073,116.6951,116.7488,23830.0
2022-08-18 12:30:00,130.29,130.33,129.96,130.12,55836.0,116.7668,116.8026,116.471,116.6144,55836.0
2022-08-18 13:00:00,130.13,130.4,129.92,130.21,37378.0,116.6234,116.8653,116.4352,116.6951,37378.0
2022-08-18 13:30:00,130.17,130.26,129.87,130.01,60748.0,116.6592,116.7399,116.3903,116.5158,60748.0
2022-08-18 14:00:00,129.95,130.32,129.73,130.22,24487.0,116.462,116.7936,116.2649,116.704,24487.0
2022-08-18 14:30:00,130.22,130.57,130.22,130.42,16031.0,116.704,117.0177,116.704,116.8833,16031.0
2022-08-18 15:00:00,130.44,130.77,130.32,130.75,26085.0,116.9012,117.1969,116.7936,117.179,26085.0
2022-08-18 15:30:00,130.78,131.1,130.69,131.1,129789.0,117.2059,117.4927,117.1252,117.4927,129789.0
2022-08-19 09:30:00,131.26,131.94,130.09,130.26,90796.0,117.6361,118.2455,116.5875,116.7399,90796.0
2022-08-19 10:00:00,130.21,130.89,130.0,130.49,16954.0,116.6951,117.3045,116.5069,116.946,16954.0
2022-08-19 10:30:00,130.59,130.63,129.77,129.95,44262.0,117.0356,117.0715,116.3007,116.462,44262.0
2022-08-19 11:00:00,129.95,130.15,129.64,130.04,20178.0,116.462,116.6413,116.1842,116.5427,20178.0
2022-08-19 11:30:00,130.0,130.04,129.64,129.8,21497.0,116.5069,116.5427,116.1842,116.3276,21497.0
2022-08-19 12:00:00,129.82,130.28,129.57,130.28,25207.0,116.3455,116.7578,116.1215,116.7578,25207.0
2022-08-19 12:30:00,130.27,130.48,130.11,130.13,14056.0,116.7488,116.937,116.6054,116.6234,14056.0
2022-08-19 13:00:00,130.05,130.13,129.92,130.12,17184.0,116.5517,116.6234,116.4352,116.6144,17184.0
2022-08-19 13:30:00,130.12,130.48,130.07,130.11,31978.0,116.6144,116.937,116.5696,116.6054,31978.0
2022-08-19 14:00:00,130.09,130.13,129.79,129.92,25677.0,116.5875,116.6234,116.3186,116.4352,25677.0
2022-08-19 14:30:00,129.94,129.99,129.58,129.65,28950.0,116.4531,116.4979,116.1304,116.1932,28950.0
2022-08-19 15:00:00,129.63,129.95,129.51,129.77,33499.0,116.1753,116.462,116.0677,116.3007,33499.0
2022-08-19 15:30:00,129.79,130.6,129.67,130.36,161708.0,116.3186,117.0446,116.2111,116.8295,161708.0
2022-08-22 09:30:00,129.79,130.4,128.94,129.22,67933.0,116.3186,116.8653,115.5569,115.8078,67933.0
2022-08-22 10:00:00,129.18,129.28,128.29,128.65,28807.0,115.772,115.8616,114.9743,115.297,28807.0
2022-08-22 10:30:00,128.58,128.78,127.77,127.83,24243.0,115.2342,115.4135,114.5083,114.5621,24243.0
2022-08-22 11:00:00,127.76,128.21,127.76,127.8,23131.0,114.4993,114.9026,114.4993,114.5352,23131.0
2022-08-22 11:30:00,127.82,128.27,127.78,128.07,23092.0,114.5531,114.9564,114.5173,114.7772,23092.0
2022-08-22 12:00:00,128.1,128.2,127.79,128.01,19829.0,114.8041,114.8937,114.5262,114.7234,19829.0
2022-08-22 12:30:00,128.03,128.14,127.69,127.89,15958.0,114.7413,114.8399,114.4366,114.6159,15958.0
2022-08-22 13:00:00,127.87,128.0,127.82,127.9,18494.0,114.5979,114.7144,114.5531,114.6248,18494.0
2022-08-22 13:30:00,127.9,127.92,127.19,127.22,90160.0,114.6248,114.6427,113.9885,114.0154,90160.0
2022-08-22 14:00:00,127.17,127.36,126.97,127.07,30987.0,113.9706,114.1409,113.7913,113.881,30987.0
2022-08-22 14:30:00,127.06,127.17,126.84,126.97,27856.0,113.872,113.9706,113.6748,113.7913,27856.0
2022-08-22 15:00:00,127.02,127.52,126.99,127.09,26990.0,113.8362,114.2843,113.8093,113.8989,26990.0
2022-08-22 15:30:00,127.07,127.1,126.52,126.71,186710.0,113.881,113.9079,113.3881,113.5583,186710.0
2022-08-23 09:30:00,126.3,126.3,124.19,125.01,68197.0,113.1909,113.1909,111.2999,112.0348,68197.0
2022-08-23 10:00:00,125.08,125.49,124.67,124.9,75437.0,112.0975,112.465,111.7301,111.9362,75437.0
2022-08-23 10:30:00,124.86,125.1,124.67,124.71,59664.0,111.9004,112.1154,111.7301,111.7659,59664.0
2022-08-23 11:00:00,124.69,124.72,124.23,124.34,53055.0,111.748,111.7749,111.3357,111.4343,53055.0
2022-08-23 11:30:00,124.34,124.53,124.12,124.17,23586.0,111.4343,111.6046,111.2372,111.282,23586.0
2022-08-23 12:00:00,124.12,124.12,123.36,123.36,35661.0,111.2372,111.2372,110.556,110.556,35661.0
2022-08-23 12:30:00,123.41,124.61,123.41,124.6,25004.0,110.6009,111.6763,110.6009,111.6673,25004.0
2022-08-23 13:00:00,124.55,124.69,124.29,124.5,57841.0,111.6225,111.748,111.3895,111.5777,57841.0
2022-08-23 13:30:00,124.5,124.76,124.44,124.5,139447.0,111.5777,111.8107,111.5239,111.5777,139447.0
2022-08-23 14:00:00,124.5,124.72,124.33,124.72,51005.0,111.5777,111.7749,111.4254,111.7749,51005.0
2022-08-23 14:30:00,124.77,125.17,124.73,125.16,57612.0,111.8197,112.1782,111.7838,112.1692,57612.0
2022-08-23 15:00:00,125.16,125.85,125.06,125.78,81164.0,112.1692,112.7876,112.0796,112.7249,81164.0
2022-08-23 15:30:00,125.78,125.82,125.19,125.23,327127.0,112.7249,112.7607,112.1961,112.2319,327127.0
2022-08-24 09:30:00,124.99,126.13,124.58,125.98,57685.0,112.0169,113.0385,111.6494,112.9041,57685.0
2022-08-24 10:00:00,126.0,126.67,125.87,126.53,33999.0,112.922,113.5225,112.8055,113.397,33999.0
2022-08-24 10:30:00,126.46,126.73,126.16,126.37,36546.0,113.3343,113.5763,113.0654,113.2536,36546.0
2022-08-24 11:00:00,126.35,127.59,126.35,127.42,71647.0,113.2357,114.347,113.2357,114.1946,71647.0
2022-08-24 11:30:00,127.44,127.59,127.15,127.16,70806.0,114.2126,114.347,113.9527,113.9616,70806.0
2022-08-24 12:00:00,127.14,127.14,126.42,126.55,23225.0,113.9437,113.9437,113.2984,113.4149,23225.0
2022-08-24 12:30:00,126.49,126.6,126.12,126.22,57193.0,113.3612,113.4597,113.0296,113.1192,57193.0
2022-08-24 13:00:00,126.19,126.74,126.07,126.13,69615.0,113.0923,113.5852,112.9848,113.0385,69615.0
2022-08-24 13:30:00,126.13,126.57,125.97,126.32,26393.0,113.0385,113.4329,112.8951,113.2088,26393.0
2022-08-24 14:00:00,126.32,126.41,125.98,126.13,30613.0,113.2088,113.2895,112.9041,113.0385,30613.0
2022-08-24 14:30:00,126.08,126.08,125.76,125.91,60344.0,112.9937,112.9937,112.7069,112.8414,60344.0
2022-08-24 15:00:00,125.91,126.29,125.82,125.83,35419.0,112.8414,113.1819,112.7607,112.7697,35419.0
2022-08-24 15:30:00,125.84,126.0,125.55,125.66,122004.0,112.7786,112.922,112.5187,112.6173,122004.0
2022-08-25 09:30:00,126.59,126.78,125.72,126.56,36247.0,113.4508,113.6211,112.6711,113.4239,36247.0
2022-08-25 10:00:00,126.56,127.48,126.56,127.43,23299.0,113.4239,114.2484,113.4239,114.2036,23299.0
2022-08-25 10:30:00,127.49,127.61,127.35,127.35,21707.0,114.2574,114.3649,114.1319,114.1319,21707.0
2022-08-25 11:00:00,127.41,127.49,126.63,126.66,33247.0,114.1857,114.2574,113.4866,113.5135,33247.0
2022-08-25 11:30:00,126.68,127.63,126.65,127.63,20997.0,113.5314,114.3828,113.5046,114.3828,20997.0
2022-08-25 12:00:00,127.61,127.83,127.42,127.59,18714.0,114.3649,114.5621,114.1946,114.347,18714.0
2022-08-25 12:30:00,127.57,127.57,127.27,127.44,26289.0,114.3291,114.3291,114.0602,114.2126,26289.0
2022-08-25 13:00:00,127.39,127.57,127.2,127.41,26298.0,114.1678,114.3291,113.9975,114.1857,26298.0
2022-08-25 13:30:00,127.41,127.67,127.32,127.54,26752.0,114.1857,114.4187,114.105,114.3022,26752.0
2022-08-25 14:00:00,127.57,127.77,127.36,127.77,17448.0,114.3291,114.5083,114.1409,114.5083,17448.0
2022-08-25 14:30:00,127.78,127.83,127.39,127.58,16639.0,114.5173,114.5621,114.1678,114.338,16639.0
2022-08-25 15:00:00,127.62,128.1,127.58,128.09,30001.0,114.3739,114.8041,114.338,114.7951,30001.0
2022-08-25 15:30:00,128.05,128.56,127.91,128.53,169719.0,114.7592,115.2163,114.6338,115.1894,169719.0
2022-08-26 09:30:00,128.67,129.0,128.09,128.55,43961.0,115.3149,115.6106,114.7951,115.2074,43961.0
2022-08-26 10:00:00,128.63,128.64,127.38,127.4,36355.0,115.279,115.288,114.1588,114.1767,36355.0
2022-08-26 10:30:00,127.05,127.08,126.28,126.52,107628.0,113.863,113.8899,113.173,113.3881,107628.0
2022-08-26 11:00:00,126.44,126.51,125.9,126.36,31842.0,113.3164,113.3791,112.8324,113.2447,31842.0
2022-08-26 11:30:00,126.4,127.09,126.4,126.68,31917.0,113.2805,113.8989,113.2805,113.5314,31917.0
2022-08-26 12:00:00,126.67,126.71,126.02,126.44,19487.0,113.5225,113.5583,112.9399,113.3164,19487.0
2022-08-26 12:30:00,126.44,126.57,126.24,126.51,21789.0,113.3164,113.4329,113.1371,113.3791,21789.0
2022-08-26 13:00:00,126.46,126.71,126.23,126.56,23750.0,113.3343,113.5583,113.1282,113.4239,23750.0
2022-08-26 13:30:00,126.51,126.51,125.9,125.92,29337.0,113.3791,113.3791,112.8324,112.8503,29337.0
2022-08-26 14:00:00,125.95,125.96,125.3,125.47,19986.0,112.8772,112.8862,112.2947,112.447,19986.0
2022-08-26 14:30:00,125.47,125.76,125.36,125.59,49269.0,112.447,112.7069,112.3485,112.5546,49269.0
2022-08-26 15:00:00,125.58,125.84,125.37,125.72,50140.0,112.5456,112.7786,112.3574,112.6711,50140.0
2022-08-26 15:30:00,125.71,125.9,125.17,125.29,198320.0,112.6621,112.8324,112.1782,112.2857,198320.0
2022-08-29 09:30:00,124.87,124.87,123.51,124.37,43415.0,111.9093,111.9093,110.6905,111.4612,43415.0
2022-08-29 10:00:00,124.38,125.11,124.26,124.91,37018.0,111.4702,112.1244,111.3626,111.9452,37018.0
2022-08-29 10:30:00,124.85,125.0,124.27,124.48,23899.0,111.8914,112.0258,111.3716,111.5598,23899.0
2022-08-29 11:00:00,124.44,125.04,124.42,124.83,19112.0,111.5239,112.0617,111.506,111.8735,19112.0
2022-08-29 11:30:00,124.72,125.18,124.69,125.03,32764.0,111.7749,112.1871,111.748,112.0527,32764.0
2022-08-29 12:00:00,125.02,125.23,124.86,124.93,17498.0,112.0437,112.2319,111.9004,111.9631,17498.0
2022-08-29 12:30:00,124.95,125.54,124.89,125.11,24077.0,111.981,112.5098,111.9272,112.1244,24077.0
2022-08-29 13:00:00,125.11,125.35,124.97,125.09,13516.0,112.1244,112.3395,111.9989,112.1065,13516.0
2022-08-29 13:30:00,125.06,125.46,125.03,125.13,17638.0,112.0796,112.4381,112.0527,112.1423,17638.0
2022-08-29 14:00:00,125.17,125.21,124.61,124.63,28049.0,112.1782,112.214,111.6763,111.6942,28049.0
2022-08-29 14:30:00,124.65,124.97,124.58,124.89,17155.0,111.7121,111.9989,111.6494,111.9272,17155.0
2022-08-29 15:00:00,124.89,125.1,124.46,124.47,20383.0,111.9272,112.1154,111.5419,111.5508,20383.0
2022-08-29 15:30:00,124.47,124.81,123.9,123.98,116476.0,111.5508,111.8555,111.04,111.1117,116476.0
2022-08-30 09:30:00,124.0,125.03,123.82,124.43,30860.0,111.1296,112.0527,110.9683,111.515,30860.0
2022-08-30 10:00:00,124.66,124.67,123.9,123.98,19174.0,111.7211,111.7301,111.04,111.1117,19174.0
2022-08-30 10:30:00,123.97,123.97,123.11,123.49,23411.0,111.1027,111.1027,110.332,110.6725,23411.0
2022-08-30 11:00:00,123.46,123.87,123.2,123.81,39061.0,110.6457,111.0131,110.4126,110.9593,39061.0
2022-08-30 11:30:00,123.64,123.89,123.37,123.6,19434.0,110.807,111.031,110.565,110.7711,19434.0
2022-08-30 12:00:00,123.54,123.91,123.54,123.75,16097.0,110.7174,111.049,110.7174,110.9056,16097.0
2022-08-30 12:30:00,123.75,123.81,123.36,123.76,25606.0,110.9056,110.9593,110.556,110.9145,25606.0
2022-08-30 13:00:00,123.71,123.77,123.08,123.19,13905.0,110.8697,110.9235,110.3051,110.4037,13905.0
2022-08-30 13:30:00,123.22,123.48,122.95,123.34,16000.0,110.4306,110.6636,110.1886,110.5381,16000.0
2022-08-30 14:00:00,123.42,123.67,123.29,123.36,20627.0,110.6098,110.8339,110.4933,110.556,20627.0
2022-08-30 14:30:00,123.46,123.74,123.39,123.64,34405.0,110.6457,110.8966,110.5829,110.807,34405.0
2022-08-30 15:00:00,123.66,124.28,123.6,123.82,47862.0,110.8249,111.3806,110.7711,110.9683,47862.0
2022-08-30 15:30:00,123.83,124.06,123.41,123.81,205020.0,110.9773,111.1834,110.6009,110.9593,205020.0
2022-08-31 09:30:00,124.85,125.89,124.85,125.4,34807.0,111.8914,112.8234,111.8914,112.3843,34807.0
2022-08-31 10:00:00,125.34,126.21,125.24,125.34,37002.0,112.3305,113.1102,112.2409,112.3305,37002.0
2022-08-31 10:30:00,125.32,125.75,125.21,125.33,25589.0,112.3126,112.698,112.214,112.3216,25589.0
2022-08-31 11:00:00,125.4,125.45,124.75,125.15,22155.0,112.3843,112.4291,111.8018,112.1602,22155.0
2022-08-31 11:30:00,125.06,125.49,125.06,125.41,34169.0,112.0796,112.465,112.0796,112.3933,34169.0
2022-08-31 12:00:00,125.38,125.41,124.34,124.4,49953.0,112.3664,112.3933,111.4343,111.4881,49953.0
2022-08-31 12:30:00,124.42,125.01,124.42,124.58,49430.0,111.506,112.0348,111.506,111.6494,49430.0
2022-08-31 13:00:00,124.61,124.83,124.27,124.41,45651.0,111.6763,111.8735,111.3716,111.4971,45651.0
2022-08-31 13:30:00,124.36,124.51,123.97,124.17,23939.0,111.4522,111.5867,111.1027,111.282,23939.0
2022-08-31 14:00:00,124.14,124.48,123.85,124.45,30451.0,111.2551,111.5598,110.9952,111.5329,30451.0
2022-08-31 14:30:00,124.41,124.45,123.97,124.31,18646.0,111.4971,111.5329,111.1027,111.4074,18646.0
2022-08-31 15:00:00,124.29,124.93,124.04,124.15,48080.0,111.3895,111.9631,111.1655,111.264,48080.0
2022-08-31 15:30:00,124.12,124.5,123.57,123.57,227494.0,111.2372,111.5777,110.7442,110.7442,227494.0
2022-09-01 09:30:00,122.75,123.16,122.24,122.57,52767.0,110.0094,110.3768,109.5523,109.848,52767.0
2022-09-01 10:00:00,122.7,122.7,121.44,122.1,25859.0,109.9645,109.9645,108.8353,109.4268,25859.0
2022-09-01 10:30:00,122.09,122.16,120.78,120.92,46987.0,109.4179,109.4806,108.2438,108.3693,46987.0
2022-09-01 11:00:00,120.88,121.34,120.58,120.74,74554.0,108.3334,108.7457,108.0646,108.208,74554.0
2022-09-01 11:30:00,120.76,121.66,120.74,121.12,53061.0,108.2259,109.0325,108.208,108.5485,53061.0
2022-09-01 12:00:00,121.18,121.42,120.97,121.19,38836.0,108.6023,108.8174,108.4141,108.6113,38836.0
2022-09-01 12:30:00,121.15,121.22,120.71,120.74,40714.0,108.5754,108.6382,108.1811,108.208,40714.0
2022-09-01 13:00:00,120.71,121.21,120.61,121.18,40908.0,108.1811,108.6292,108.0915,108.6023,40908.0
2022-09-01 13:30:00,121.16,121.24,120.81,120.93,25484.0,108.5844,108.6561,108.2707,108.3783,25484.0
2022-09-01 14:00:00,120.92,121.63,120.83,121.63,40723.0,108.3693,109.0056,108.2886,109.0056,40723.0
2022-09-01 14:30:00,121.65,121.73,121.18,121.41,33751.0,109.0235,109.0952,108.6023,108.8084,33751.0
2022-09-01 15:00:00,121.36,121.8,121.34,121.43,29605.0,108.7636,109.158,108.7457,108.8264,29605.0
2022-09-01 15:30:00,121.41,122.04,121.26,122.01,123049.0,108.8084,109.373,108.674,109.3462,123049.0
2022-09-02 09:30:00,123.2,124.01,121.87,121.87,87433.0,110.4126,111.1386,109.2207,109.2207,87433.0
2022-09-02 10:00:00,121.87,122.65,121.37,122.65,77655.0,109.2207,109.9197,108.7726,109.9197,77655.0
2022-09-02 10:30:00,122.65,123.47,122.56,122.7,93934.0,109.9197,110.6546,109.8391,109.9645,93934.0
2022-09-02 11:00:00,122.71,123.04,122.06,122.1,41838.0,109.9735,110.2693,109.391,109.4268,41838.0
2022-09-02 11:30:00,122.13,122.5,121.97,122.5,19033.0,109.4537,109.7853,109.3103,109.7853,19033.0
2022-09-02 12:00:00,122.47,122.59,121.35,121.35,30035.0,109.7584,109.866,108.7547,108.7547,30035.0
2022-09-02 12:30:00,121.38,121.46,120.71,120.81,26473.0,108.7816,108.8532,108.1811,108.2707,26473.0
2022-09-02 13:00:00,120.71,120.71,119.91,120.18,72935.0,108.1811,108.1811,107.4641,107.7061,72935.0
2022-09-02 13:30:00,120.17,120.65,119.6,119.7,51160.0,107.6971,108.1273,107.1863,107.2759,51160.0
2022-09-02 14:00:00,119.69,120.0,119.69,119.92,101715.0,107.267,107.5448,107.267,107.4731,101715.0
2022-09-02 14:30:00,119.95,119.95,119.36,119.37,76297.0,107.5,107.5,106.9712,106.9802,76297.0
2022-09-02 15:00:00,119.34,119.68,118.9,119.06,63862.0,106.9533,107.258,106.559,106.7024,63862.0
2022-09-02 15:30:00,119.05,119.11,118.02,118.36,152192.0,106.6934,106.7472,105.7703,106.075,152192.0
2022-09-06 09:30:00,118.53,119.25,118.2,119.25,92058.0,106.2274,106.8726,105.9316,106.8726,92058.0
2022-09-06 10:00:00,119.32,119.32,118.06,118.89,60448.0,106.9354,106.9354,105.8061,106.55,60448.0
2022-09-06 10:30:00,118.87,119.8,118.71,119.53,51198.0,106.5321,107.3655,106.3887,107.1236,51198.0
2022-09-06 11:00:00,119.47,119.47,118.57,118.68,31441.0,107.0698,107.0698,106.2632,106.3618,31441.0
2022-09-06 11:30:00,118.59,118.86,118.33,118.74,27471.0,106.2811,106.5231,106.0481,106.4156,27471.0
2022-09-06 12:00:00,118.76,118.93,118.13,118.41,60833.0,106.4335,106.5858,105.8689,106.1198,60833.0
2022-09-06 12:30:00,118.43,118.44,118.02,118.17,54747.0,106.1377,106.1467,105.7703,105.9047,54747.0
2022-09-06 13:00:00,118.18,118.2,117.56,117.9,56974.0,105.9137,105.9316,105.358,105.6628,56974.0
2022-09-06 13:30:00,117.87,118.43,117.73,118.43,50745.0,105.6359,106.1377,105.5104,106.1377,50745.0
2022-09-06 14:00:00,118.4,119.22,118.3,119.1,49175.0,106.1109,106.8457,106.0212,106.7382,49175.0
2022-09-06 14:30:00,119.09,119.44,119.05,119.31,58483.0,106.7292,107.0429,106.6934,106.9264,58483.0
2022-09-06 15:00:00,119.34,119.97,119.09,119.71,68170.0,106.9533,107.5179,106.7292,107.2849,68170.0
2022-09-06 15:30:00,119.67,119.67,118.96,119.32,137313.0,107.249,107.249,106.6127,106.9354,137313.0
2022-09-07 09:30:00,119.8,120.75,119.58,119.64,49944.0,107.3655,108.2169,107.1684,107.2222,49944.0
2022-09-07 10:00:00,119.53,119.94,119.35,119.82,32229.0,107.1236,107.491,106.9623,107.3835,32229.0
2022-09-07 10:30:00,119.9,120.12,119.55,119.7,16196.0,107.4552,107.6523,107.1415,107.2759,16196.0
2022-09-07 11:00:00,119.75,120.39,119.65,120.31,20372.0,107.3207,107.8943,107.2311,107.8226,20372.0
2022-09-07 11:30:00,120.33,120.43,119.98,120.31,21723.0,107.8405,107.9302,107.5269,107.8226,21723.0
2022-09-07 12:00:00,120.29,120.54,119.97,120.49,25171.0,107.8047,108.0287,107.5179,107.9839,25171.0
2022-09-07 12:30:00,120.51,121.04,120.48,120.92,27803.0,108.0019,108.4768,107.975,108.3693,27803.0
2022-09-07 13:00:00,121.01,121.21,120.95,121.04,22516.0,108.45,108.6292,108.3962,108.4768,22516.0
2022-09-07 13:30:00,121.04,121.83,121.02,121.6,34386.0,108.4768,109.1848,108.4589,108.9787,34386.0
2022-09-07 14:00:00,121.62,121.76,121.13,121.35,24831.0,108.9966,109.1221,108.5575,108.7547,24831.0
2022-09-07 14:30:00,121.33,121.75,121.33,121.7,45535.0,108.7367,109.1131,108.7367,109.0683,45535.0
2022-09-07 15:00:00,121.66,121.94,121.5,121.88,41510.0,109.0325,109.2834,108.8891,109.2297,41510.0
2022-09-07 15:30:00,121.89,122.24,121.73,121.95,167975.0,109.2386,109.5523,109.0952,109.2924,167975.0
2022-09-08 09:30:00,121.35,122.71,121.16,122.61,93719.0,108.7547,109.9735,108.5844,109.8839,93719.0
2022-09-08 10:00:00,122.52,122.77,122.01,122.63,21564.0,109.8032,110.0273,109.3462,109.9018,21564.0
2022-09-08 10:30:00,122.56,123.12,122.52,123.06,25152.0,109.8391,110.341,109.8032,110.2872,25152.0
2022-09-08 11:00:00,123.04,123.24,122.78,122.85,30611.0,110.2693,110.4485,110.0362,110.099,30611.0
2022-09-08 11:30:00,122.84,122.9,122.54,122.67,27147.0,110.09,110.1438,109.8212,109.9377,27147.0
2022-09-08 12:00:00,122.72,122.72,121.47,121.88,46528.0,109.9825,109.9825,108.8622,109.2297,46528.0
2022-09-08 12:30:00,121.9,122.48,121.87,122.22,17163.0,109.2476,109.7674,109.2207,109.5344,17163.0
2022-09-08 13:00:00,122.21,122.47,121.86,122.33,26166.0,109.5254,109.7584,109.2117,109.6329,26166.0
2022-09-08 13:30:00,122.37,122.69,122.21,122.52,32436.0,109.6688,109.9556,109.5254,109.8032,32436.0
2022-09-08 14:00:00,122.49,122.77,122.33,122.34,24169.0,109.7763,110.0273,109.6329,109.6419,24169.0
2022-09-08 14:30:00,122.34,122.67,121.89,122.09,28559.0,109.6419,109.9377,109.2386,109.4179,28559.0
2022-09-08 15:00:00,122.06,122.53,121.82,122.46,24350.0,109.391,109.8122,109.1759,109.7495,24350.0
2022-09-08 15:30:00,122.44,122.76,122.02,122.62,89635.0,109.7315,110.0183,109.3551,109.8928,89635.0
2022-09-09 09:30:00,122.93,123.48,122.28,123.45,35599.0,110.1707,110.6636,109.5881,110.6367,35599.0
2022-09-09 10:00:00,123.55,124.0,123.43,123.9,41473.0,110.7263,111.1296,110.6188,111.04,41473.0
2022-09-09 10:30:00,123.91,124.45,123.8,124.06,40476.0,111.049,111.5329,110.9504,111.1834,40476.0
2022-09-09 11:00:00,124.1,124.37,123.83,124.23,28247.0,111.2192,111.4612,110.9773,111.3357,28247.0
2022-09-09 11:30:00,124.18,124.64,124.15,124.39,48689.0,111.2909,111.7032,111.264,111.4791,48689.0
2022-09-09 12:00:00,124.38,124.38,123.61,123.78,29806.0,111.4702,111.4702,110.7801,110.9324,29806.0
2022-09-09 12:30:00,123.78,124.17,123.78,124.16,20275.0,110.9324,111.282,110.9324,111.273,20275.0
2022-09-09 13:00:00,124.19,124.34,124.03,124.2,18781.0,111.2999,111.4343,111.1565,111.3089,18781.0
2022-09-09 13:30:00,124.21,124.42,124.13,124.33,19343.0,111.3178,111.506,111.2461,111.4254,19343.0
2022-09-09 14:00:00,124.31,124.53,124.08,124.51,25922.0,111.4074,111.6046,111.2013,111.5867,25922.0
2022-09-09 14:30:00,124.48,124.55,124.28,124.53,33181.0,111.5598,111.6225,111.3806,111.6046,33181.0
2022-09-09 15:00:00,124.49,124.88,124.48,124.56,31186.0,111.5688,111.9183,111.5598,111.6315,31186.0
2022-09-09 15:30:00,124.54,124.71,124.27,124.47,116723.0,111.6136,111.7659,111.3716,111.5508,116723.0
2022-09-12 09:30:00,124.71,126.85,124.7,126.85,59265.0,111.7659,113.6838,111.757,113.6838,59265.0
2022-09-12 10:00:00,126.9,126.9,126.09,126.32,61806.0,113.7286,113.7286,113.0027,113.2088,61806.0
2022-09-12 10:30:00,126.37,126.48,126.05,126.15,28183.0,113.2536,113.3522,112.9668,113.0565,28183.0
2022-09-12 11:00:00,126.15,126.96,126.04,126.73,37033.0,113.0565,113.7824,112.9579,113.5763,37033.0
2022-09-12 11:30:00,126.74,126.77,125.98,125.99,32958.0,113.5852,113.6121,112.9041,112.9131,32958.0
2022-09-12 12:00:00,126.06,126.3,125.87,126.13,31232.0,112.9758,113.1909,112.8055,113.0385,31232.0
2022-09-12 12:30:00,126.23,126.59,126.13,126.52,30751.0,113.1282,113.4508,113.0385,113.3881,30751.0
2022-09-12 13:00:00,126.52,126.72,126.3,126.68,35772.0,113.3881,113.5673,113.1909,113.5314,35772.0
2022-09-12 13:30:00,126.65,126.83,126.44,126.74,20015.0,113.5046,113.6659,113.3164,113.5852,20015.0
2022-09-12 14:00:00,126.71,126.8,126.18,126.28,23580.0,113.5583,113.639,113.0833,113.173,23580.0
2022-09-12 14:30:00,126.26,126.57,126.12,126.26,24739.0,113.155,113.4329,113.0296,113.155,24739.0
2022-09-12 15:00:00,126.24,126.37,126.04,126.11,33887.0,113.1371,113.2536,112.9579,113.0206,33887.0
2022-09-12 15:30:00,126.12,126.79,125.88,126.76,267139.0,113.0296,113.63,112.8145,113.6031,267139.0
2022-09-13 09:30:00,124.0,124.47,123.24,123.7,79750.0,111.1296,111.5508,110.4485,110.8608,79750.0
2022-09-13 10:00:00,123.69,123.75,122.83,123.21,63413.0,110.8518,110.9056,110.0811,110.4216,63413.0
2022-09-13 10:30:00,123.2,123.28,122.2,122.22,44288.0,110.4126,110.4843,109.5164,109.5344,44288.0
2022-09-13 11:00:00,122.19,122.19,121.4,121.77,65473.0,109.5075,109.5075,108.7995,109.1311,65473.0
2022-09-13 11:30:00,121.76,122.03,121.24,121.32,52436.0,109.1221,109.3641,108.6561,108.7278,52436.0
2022-09-13 12:00:00,121.3,121.73,121.22,121.31,39368.0,108.7099,109.0952,108.6382,108.7188,39368.0
2022-09-13 12:30:00,121.27,121.35,120.84,121.06,33119.0,108.683,108.7547,108.2976,108.4948,33119.0
2022-09-13 13:00:00,121.06,121.4,120.76,121.34,39779.0,108.4948,108.7995,108.2259,108.7457,39779.0
2022-09-13 13:30:00,121.33,121.62,121.18,121.58,45522.0,108.7367,108.9966,108.6023,108.9608,45522.0
2022-09-13 14:00:00,121.6,121.6,121.23,121.52,34105.0,108.9787,108.9787,108.6471,108.907,34105.0
2022-09-13 14:30:00,121.53,121.64,120.9,120.98,80241.0,108.916,109.0146,108.3514,108.4231,80241.0
2022-09-13 15:00:00,120.97,121.05,120.43,120.47,50799.0,108.4141,108.4858,107.9302,107.966,50799.0
2022-09-13 15:30:00,120.45,120.49,119.75,120.16,190766.0,107.9481,107.9839,107.3207,107.6882,190766.0
2022-09-14 09:30:00,117.69,118.23,117.16,118.22,57434.0,106.5831,107.0721,106.1031,107.0631,57434.0
2022-09-14 10:00:00,118.26,118.38,116.89,116.9,60012.0,107.0993,107.208,105.8586,105.8676,60012.0
2022-09-14 10:30:00,116.92,118.05,116.87,117.8,29964.0,105.8858,106.9091,105.8405,106.6827,29964.0
2022-09-14 11:00:00,117.81,118.06,117.22,117.23,29778.0,106.6918,106.9182,106.1574,106.1665,29778.0
2022-09-14 11:30:00,117.2,117.21,116.43,116.44,41044.0,106.1393,106.1484,105.442,105.4511,41044.0
2022-09-14 12:00:00,116.44,116.46,115.57,115.74,44766.0,105.4511,105.4692,104.6632,104.8171,44766.0
2022-09-14 12:30:00,115.77,116.93,115.77,116.68,40386.0,104.8443,105.8948,104.8443,105.6684,40386.0
2022-09-14 13:00:00,116.67,117.28,116.66,116.99,33576.0,105.6593,106.2118,105.6503,105.9491,33576.0
2022-09-14 13:30:00,117.0,117.01,116.35,116.45,38501.0,105.9582,105.9673,105.3695,105.4601,38501.0
2022-09-14 14:00:00,116.47,116.5,115.92,116.46,54989.0,105.4782,105.5054,104.9801,105.4692,54989.0
2022-09-14 14:30:00,116.45,116.54,115.81,115.95,41589.0,105.4601,105.5416,104.8805,105.0073,41589.0
2022-09-14 15:00:00,115.98,116.04,115.46,115.62,47308.0,105.0345,105.0888,104.5635,104.7084,47308.0
2022-09-14 15:30:00,115.62,116.24,115.4,116.12,167285.0,104.7084,105.2699,104.5092,105.1613,167285.0
2022-09-15 09:30:00,115.96,116.27,115.36,115.97,58165.0,105.0164,105.2971,104.473,105.0254,58165.0
2022-09-15 10:00:00,115.93,115.99,114.4,114.41,44730.0,104.9892,105.0435,103.6036,103.6126,44730.0
2022-09-15 10:30:00,114.41,114.72,113.27,113.43,46270.0,103.6126,103.8934,102.5802,102.7251,46270.0
2022-09-15 11:00:00,113.42,114.0,113.2,113.86,63846.0,102.7161,103.2413,102.5168,103.1145,63846.0
2022-09-15 11:30:00,113.87,113.93,113.09,113.29,47785.0,103.1236,103.1779,102.4172,102.5983,47785.0
2022-09-15 12:00:00,113.29,113.5,112.83,113.0,33723.0,102.5983,102.7885,102.1817,102.3357,33723.0
2022-09-15 12:30:00,112.98,113.72,112.92,113.34,70728.0,102.3176,102.9878,102.2633,102.6436,70728.0
2022-09-15 13:00:00,113.43,114.2,113.28,113.78,105676.0,102.7251,103.4225,102.5893,103.0421,105676.0
2022-09-15 13:30:00,113.8,113.93,113.54,113.69,80457.0,103.0602,103.1779,102.8247,102.9606,80457.0
2022-09-15 14:00:00,113.69,113.8,113.19,113.8,107369.0,102.9606,103.0602,102.5078,103.0602,107369.0
2022-09-15 14:30:00,113.78,113.89,113.22,113.34,75131.0,103.0421,103.1417,102.5349,102.6436,75131.0
2022-09-15 15:00:00,113.38,113.41,112.68,112.83,78146.0,102.6798,102.707,102.0459,102.1817,78146.0
2022-09-15 15:30:00,112.8,112.81,111.89,111.9,310534.0,102.1546,102.1636,101.3305,101.3395,310534.0
2022-09-16 09:30:00,112.62,112.62,111.55,112.0,362376.0,101.9916,101.9916,101.0225,101.4301,362376.0
2022-09-16 10:00:00,112.02,112.22,111.39,111.93,78990.0,101.4482,101.6293,100.8776,101.3667,78990.0
2022-09-16 10:30:00,111.98,112.28,111.31,111.37,56082.0,101.412,101.6837,100.8052,100.8595,56082.0
2022-09-16 11:00:00,111.38,111.62,111.0,111.21,41155.0,100.8686,101.0859,100.5245,100.7146,41155.0
2022-09-16 11:30:00,111.2,111.65,111.03,111.62,93980.0,100.7056,101.1131,100.5516,101.0859,93980.0
2022-09-16 12:00:00,111.64,111.77,111.39,111.47,36112.0,101.1041,101.2218,100.8776,100.9501,36112.0
2022-09-16 12:30:00,111.52,111.62,111.1,111.56,39573.0,100.9954,101.0859,100.615,101.0316,39573.0
2022-09-16 13:00:00,111.49,111.57,111.25,111.45,37377.0,100.9682,101.0407,100.7509,100.932,37377.0
2022-09-16 13:30:00,111.47,111.95,111.27,111.29,69823.0,100.9501,101.3848,100.769,100.7871,69823.0
2022-09-16 14:00:00,111.28,112.22,111.26,112.07,93397.0,100.778,101.6293,100.7599,101.4935,93397.0
2022-09-16 14:30:00,112.03,112.24,111.8,112.05,87521.0,101.4572,101.6474,101.249,101.4754,87521.0
2022-09-16 15:00:00,112.06,112.23,111.54,111.73,217806.0,101.4844,101.6384,101.0135,101.1856,217806.0
2022-09-16 15:30:00,111.73,112.33,111.56,111.99,497598.0,101.1856,101.7289,101.0316,101.421,497598.0
2022-09-19 09:30:00,111.06,111.85,110.04,110.06,89210.0,100.5788,101.2942,99.655,99.6732,89210.0
2022-09-19 10:00:00,110.02,111.1,109.78,111.07,45874.0,99.6369,100.615,99.4196,100.5878,45874.0
2022-09-19 10:30:00,111.01,111.19,110.5,110.57,65743.0,100.5335,100.6965,100.0716,100.135,65743.0
2022-09-19 11:00:00,110.53,110.72,110.16,110.25,35686.0,100.0988,100.2709,99.7637,99.8452,35686.0
2022-09-19 11:30:00,110.24,110.39,109.97,110.28,43160.0,99.8362,99.972,99.5917,99.8724,43160.0
2022-09-19 12:00:00,110.29,110.62,110.18,110.61,119727.0,99.8815,100.1803,99.7818,100.1713,119727.0
2022-09-19 12:30:00,110.6,111.21,110.57,110.95,58340.0,100.1622,100.7146,100.135,100.4792,58340.0
2022-09-19 13:00:00,110.91,111.07,110.77,110.93,59284.0,100.4429,100.5878,100.3162,100.4611,59284.0
2022-09-19 13:30:00,110.93,111.01,110.62,110.71,79954.0,100.4611,100.5335,100.1803,100.2618,79954.0
2022-09-19 14:00:00,110.72,110.89,110.49,110.68,103427.0,100.2709,100.4248,100.0626,100.2346,103427.0
2022-09-19 14:30:00,110.66,110.93,110.54,110.86,78277.0,100.2165,100.4611,100.1079,100.3977,78277.0
2022-09-19 15:00:00,110.85,111.3,110.85,111.21,154818.0,100.3886,100.7961,100.3886,100.7146,154818.0
2022-09-19 15:30:00,111.28,111.56,111.0,111.15,711800.0,100.778,101.0316,100.5245,100.6603,711800.0
2022-09-20 09:30:00,110.21,111.26,110.07,110.19,150083.0,99.809,100.7599,99.6822,99.7909,150083.0
2022-09-20 10:00:00,110.21,110.87,109.95,110.72,133601.0,99.809,100.4067,99.5735,100.2709,133601.0
2022-09-20 10:30:00,110.71,111.4,110.55,111.32,60234.0,100.2618,100.8867,100.1169,100.8143,60234.0
2022-09-20 11:00:00,111.35,111.4,110.74,110.88,96918.0,100.8414,100.8867,100.289,100.4158,96918.0
2022-09-20 11:30:00,110.88,111.41,110.81,111.27,106649.0,100.4158,100.8958,100.3524,100.769,106649.0
2022-09-20 12:00:00,111.26,111.43,110.94,110.94,48777.0,100.7599,100.9139,100.4701,100.4701,48777.0
2022-09-20 12:30:00,110.89,110.95,110.31,110.44,98000.0,100.4248,100.4792,99.8996,100.0173,98000.0
2022-09-20 13:00:00,110.44,110.66,110.04,110.13,312110.0,100.0173,100.2165,99.655,99.7366,312110.0
2022-09-20 13:30:00,110.04,110.08,109.11,109.23,41282.0,99.655,99.6913,98.8128,98.9215,41282.0
2022-09-20 14:00:00,109.19,110.17,108.97,110.03,141257.0,98.8853,99.7728,98.686,99.646,141257.0
2022-09-20 14:30:00,110.02,110.3,109.65,110.07,90114.0,99.6369,99.8905,99.3019,99.6822,90114.0
2022-09-20 15:00:00,110.06,110.61,109.93,110.43,56206.0,99.6732,100.1713,99.5554,100.0082,56206.0
2022-09-20 15:30:00,110.43,110.69,109.72,109.75,271344.0,100.0082,100.2437,99.3652,99.3924,271344.0
2022-09-21 09:30:00,110.27,111.37,110.17,110.93,74550.0,99.8633,100.8595,99.7728,100.4611,74550.0
2022-09-21 10:00:00,110.94,111.9,110.92,111.69,83110.0,100.4701,101.3395,100.452,101.1493,83110.0
2022-09-21 10:30:00,111.68,111.71,111.13,111.33,83492.0,101.1403,101.1674,100.6422,100.8233,83492.0
2022-09-21 11:00:00,111.37,111.59,111.28,111.5,57976.0,100.8595,101.0588,100.778,100.9773,57976.0
2022-09-21 11:30:00,111.48,111.58,111.16,111.16,38721.0,100.9592,101.0497,100.6694,100.6694,38721.0
2022-09-21 12:00:00,111.13,111.56,111.11,111.48,32674.0,100.6422,101.0316,100.6241,100.9592,32674.0
2022-09-21 12:30:00,111.47,111.54,111.3,111.37,49356.0,100.9501,101.0135,100.7961,100.8595,49356.0
2022-09-21 13:00:00,111.31,111.42,111.13,111.28,46677.0,100.8052,100.9048,100.6422,100.778,46677.0
2022-09-21 13:30:00,111.28,111.7,111.27,111.7,72657.0,100.778,101.1584,100.769,101.1584,72657.0
2022-09-21 14:00:00,111.56,111.67,109.91,110.25,175402.0,101.0316,101.1312,99.5373,99.8452,175402.0
2022-09-21 14:30:00,110.16,111.75,109.97,111.02,163907.0,99.7637,101.2037,99.5917,100.5426,163907.0
2022-09-21 15:00:00,111.12,111.34,109.75,110.04,181089.0,100.6331,100.8324,99.3924,99.655,181089.0
2022-09-21 15:30:00,110.0,110.03,108.75,108.77,305875.0,99.6188,99.646,98.4868,98.5049,305875.0
2022-09-22 09:30:00,107.8,108.26,107.46,107.7,101452.0,97.6264,98.043,97.3185,97.5359,101452.0
2022-09-22 10:00:00,107.51,108.26,107.17,107.2,65623.0,97.3638,98.043,97.0559,97.0831,65623.0
2022-09-22 10:30:00,107.16,107.48,106.46,106.59,78103.0,97.0468,97.3366,96.4129,96.5306,78103.0
2022-09-22 11:00:00,106.52,107.58,106.43,107.29,63060.0,96.4672,97.4272,96.3857,97.1646,63060.0
2022-09-22 11:30:00,107.19,107.27,106.76,106.86,44102.0,97.074,97.1465,96.6846,96.7752,44102.0
2022-09-22 12:00:00,106.87,106.99,106.15,106.6,358998.0,96.7842,96.8929,96.1322,96.5397,358998.0
2022-09-22 12:30:00,106.61,107.06,106.51,106.88,50478.0,96.5488,96.9563,96.4582,96.7933,50478.0
2022-09-22 13:00:00,106.89,107.0,106.61,106.81,89721.0,96.8023,96.9019,96.5488,96.7299,89721.0
2022-09-22 13:30:00,106.81,107.35,106.66,107.34,64695.0,96.7299,97.2189,96.594,97.2099,64695.0
2022-09-22 14:00:00,107.33,107.81,107.15,107.33,314433.0,97.2008,97.6355,97.0378,97.2008,314433.0
2022-09-22 14:30:00,107.3,107.82,107.01,107.63,69958.0,97.1736,97.6446,96.911,97.4725,69958.0
2022-09-22 15:00:00,107.66,108.16,107.51,107.82,347397.0,97.4997,97.9525,97.3638,97.6446,347397.0
2022-09-22 15:30:00,107.81,108.0,107.3,107.39,318189.0,97.6355,97.8076,97.1736,97.2551,318189.0
2022-09-23 09:30:00,105.65,106.1,102.17,102.83,331949.0,95.6794,96.0869,92.5278,93.1255,331949.0
2022-09-23 10:00:00,102.86,103.97,102.85,103.58,229003.0,93.1527,94.1579,93.1436,93.8047,229003.0
2022-09-23 10:30:00,103.54,103.65,102.73,103.13,175530.0,93.7685,93.8681,93.0349,93.3972,175530.0
2022-09-23 11:00:00,103.09,103.71,102.86,103.5,60779.0,93.361,93.9224,93.1527,93.7323,60779.0
2022-09-23 11:30:00,103.54,103.98,103.06,103.19,63960.0,93.7685,94.167,93.3338,93.4515,63960.0
2022-09-23 12:00:00,103.14,103.45,102.99,103.15,50315.0,93.4062,93.687,93.2704,93.4153,50315.0
2022-09-23 12:30:00,103.13,103.49,102.97,103.25,106044.0,93.3972,93.7232,93.2523,93.5059,106044.0
2022-09-23 13:00:00,103.31,103.38,102.96,103.03,77908.0,93.5602,93.6236,93.2432,93.3066,77908.0
2022-09-23 13:30:00,103.06,103.35,102.96,103.33,68580.0,93.3338,93.5964,93.2432,93.5783,68580.0
2022-09-23 14:00:00,103.34,103.92,102.65,103.14,114224.0,93.5874,94.1126,92.9625,93.4062,114224.0
2022-09-23 14:30:00,103.17,103.27,102.38,102.43,129121.0,93.4334,93.524,92.718,92.7632,129121.0
2022-09-23 15:00:00,102.43,103.71,102.38,103.71,116760.0,92.7632,93.9224,92.718,93.9224,116760.0
2022-09-23 15:30:00,103.77,103.81,103.17,103.36,475504.0,93.9768,94.013,93.4334,93.6055,475504.0
2022-09-26 09:30:00,102.85,103.32,102.16,103.19,195030.0,93.1436,93.5692,92.5187,93.4515,195030.0
2022-09-26 10:00:00,103.16,103.67,102.76,103.34,92253.0,93.4243,93.8862,93.0621,93.5874,92253.0
2022-09-26 10:30:00,103.27,103.28,102.41,102.63,58377.0,93.524,93.533,92.7451,92.9444,58377.0
2022-09-26 11:00:00,102.63,102.75,101.63,101.74,52022.0,92.9444,93.053,92.0387,92.1384,52022.0
2022-09-26 11:30:00,101.79,101.86,101.15,101.56,66573.0,92.1836,92.247,91.604,91.9753,66573.0
2022-09-26 12:00:00,101.54,101.54,100.64,100.68,51544.0,91.9572,91.9572,91.1422,91.1784,51544.0
2022-09-26 12:30:00,100.65,101.34,100.42,101.19,40305.0,91.1512,91.7761,90.9429,91.6403,40305.0
2022-09-26 13:00:00,101.22,101.31,100.44,100.6,57344.0,91.6674,91.7489,90.961,91.1059,57344.0
2022-09-26 13:30:00,100.6,100.84,100.35,100.39,63422.0,91.1059,91.3233,90.8795,90.9158,63422.0
2022-09-26 14:00:00,100.37,101.12,100.32,100.88,34976.0,90.8976,91.5769,90.8524,91.3595,34976.0
2022-09-26 14:30:00,100.88,101.6,100.8,101.38,52165.0,91.3595,92.0116,91.2871,91.8123,52165.0
2022-09-26 15:00:00,101.43,101.98,101.41,101.77,81032.0,91.8576,92.3557,91.8395,92.1655,81032.0
2022-09-26 15:30:00,101.71,102.56,101.54,101.82,432198.0,92.1112,92.881,91.9572,92.2108,432198.0
2022-09-27 09:30:00,102.58,103.59,101.66,101.82,186237.0,92.8991,93.8138,92.0659,92.2108,186237.0
2022-09-27 10:00:00,101.87,101.87,100.83,100.92,65222.0,92.2561,92.2561,91.3142,91.3957,65222.0
2022-09-27 10:30:00,100.87,101.63,100.87,101.42,51833.0,91.3505,92.0387,91.3505,91.8486,51833.0
2022-09-27 11:00:00,101.38,101.57,100.38,100.38,49236.0,91.8123,91.9844,90.9067,90.9067,49236.0
2022-09-27 11:30:00,100.37,100.63,99.9,99.92,55040.0,90.8976,91.1331,90.472,90.4901,55040.0
2022-09-27 12:00:00,99.9,99.99,99.26,99.41,97534.0,90.472,90.5535,89.8924,90.0282,97534.0
2022-09-27 12:30:00,99.4,99.76,99.02,99.25,120123.0,90.0192,90.3452,89.6751,89.8833,120123.0
2022-09-27 13:00:00,99.27,99.27,98.87,98.92,219973.0,89.9015,89.9015,89.5392,89.5845,219973.0
2022-09-27 13:30:00,98.89,99.05,98.05,98.5,84158.0,89.5573,89.7022,88.7966,89.2041,84158.0
2022-09-27 14:00:00,98.5,98.7,97.93,98.11,55262.0,89.2041,89.3853,88.6879,88.8509,55262.0
2022-09-27 14:30:00,98.08,98.94,97.84,98.72,109033.0,88.8238,89.6026,88.6064,89.4034,109033.0
2022-09-27 15:00:00,98.68,98.69,98.05,98.12,73239.0,89.3671,89.3762,88.7966,88.86,73239.0
2022-09-27 15:30:00,98.13,98.13,97.53,97.72,270973.0,88.869,88.869,88.3257,88.4977,270973.0
2022-09-28 09:30:00,98.21,98.41,96.5,96.78,189121.0,88.9415,89.1226,87.3929,87.6465,189121.0
2022-09-28 10:00:00,96.82,98.66,96.8,98.56,130019.0,87.6827,89.349,87.6646,89.2585,130019.0
2022-09-28 10:30:00,98.53,98.85,98.09,98.11,108979.0,89.2313,89.5211,88.8328,88.8509,108979.0
2022-09-28 11:00:00,98.06,98.86,98.03,98.7,126899.0,88.8057,89.5302,88.7785,89.3853,126899.0
2022-09-28 11:30:00,98.68,98.7,98.06,98.63,36294.0,89.3671,89.3853,88.8057,89.3219,36294.0
2022-09-28 12:00:00,98.66,99.41,98.59,99.33,143181.0,89.349,90.0282,89.2856,89.9558,143181.0
2022-09-28 12:30:00,99.38,99.77,99.12,99.73,54885.0,90.0011,90.3543,89.7656,90.318,54885.0
2022-09-28 13:00:00,99.69,100.12,99.51,99.67,56226.0,90.2818,90.6712,90.1188,90.2637,56226.0
2022-09-28 13:30:00,99.57,99.79,99.35,99.59,67197.0,90.1731,90.3724,89.9739,90.1913,67197.0
2022-09-28 14:00:00,99.66,99.71,99.25,99.33,83866.0,90.2547,90.2999,89.8833,89.9558,83866.0
2022-09-28 14:30:00,99.33,99.6,99.33,99.42,45513.0,89.9558,90.2003,89.9558,90.0373,45513.0
2022-09-28 15:00:00,99.39,99.89,99.37,99.52,109837.0,90.0101,90.4629,89.992,90.1279,109837.0
2022-09-28 15:30:00,99.51,100.12,99.51,99.79,265434.0,90.1188,90.6712,90.1188,90.3724,265434.0
2022-09-29 09:30:00,98.32,98.89,96.64,96.65,106449.0,89.0411,89.5573,87.5197,87.5287,106449.0
2022-09-29 10:00:00,96.6,96.94,96.08,96.72,100172.0,87.4834,87.7914,87.0125,87.5921,100172.0
2022-09-29 10:30:00,96.78,97.41,96.66,97.25,47487.0,87.6465,88.217,87.5378,88.0721,47487.0
2022-09-29 11:00:00,97.18,98.26,97.18,98.26,104677.0,88.0087,88.9868,88.0087,88.9868,104677.0
2022-09-29 11:30:00,98.27,98.54,97.81,98.29,82593.0,88.9958,89.2404,88.5792,89.0139,82593.0
2022-09-29 12:00:00,98.25,98.27,97.49,97.86,51388.0,88.9777,88.9958,88.2894,88.6245,51388.0
2022-09-29 12:30:00,97.85,98.07,97.62,97.79,61344.0,88.6155,88.8147,88.4072,88.5611,61344.0
2022-09-29 13:00:00,97.79,98.14,97.68,97.91,66402.0,88.5611,88.8781,88.4615,88.6698,66402.0
2022-09-29 13:30:00,97.88,98.06,97.65,97.65,91731.0,88.6426,88.8057,88.4343,88.4343,91731.0
2022-09-29 14:00:00,97.66,97.69,97.16,97.34,85422.0,88.4434,88.4706,87.9906,88.1536,85422.0
2022-09-29 14:30:00,97.35,97.55,97.12,97.2,64114.0,88.1627,88.3438,87.9544,88.0268,64114.0
2022-09-29 15:00:00,97.22,97.6,97.05,97.32,208331.0,88.0449,88.3891,87.891,88.1355,208331.0
2022-09-29 15:30:00,97.32,97.6,96.88,96.93,536436.0,88.1355,88.3891,87.737,87.7823,536436.0
2022-09-30 09:30:00,98.22,98.58,97.28,97.68,132820.0,88.9506,89.2766,88.0993,88.4615,132820.0
2022-09-30 10:00:00,97.61,97.84,97.01,97.62,44975.0,88.3981,88.6064,87.8547,88.4072,44975.0
2022-09-30 10:30:00,97.7,98.04,97.57,97.63,46227.0,88.4796,88.7875,88.3619,88.4162,46227.0
2022-09-30 11:00:00,97.61,98.98,97.37,98.76,47630.0,88.3981,89.6388,88.1808,89.4396,47630.0
2022-09-30 11:30:00,98.83,98.83,97.89,98.22,98531.0,89.503,89.503,88.6517,88.9506,98531.0
2022-09-30 12:00:00,98.18,98.3,97.92,98.24,57504.0,88.9143,89.023,88.6789,88.9687,57504.0
2022-09-30 12:30:00,98.23,98.47,98.18,98.33,28304.0,88.9596,89.177,88.9143,89.0502,28304.0
2022-09-30 13:00:00,98.27,98.49,98.12,98.46,250405.0,88.9958,89.1951,88.86,89.1679,250405.0
2022-09-30 13:30:00,98.48,98.69,97.76,97.92,86557.0,89.186,89.3762,88.534,88.6789,86557.0
2022-09-30 14:00:00,97.93,98.96,97.93,98.77,96431.0,88.6879,89.6207,88.6879,89.4486,96431.0
2022-09-30 14:30:00,98.84,99.21,98.74,98.77,180176.0,89.512,89.8471,89.4215,89.4486,180176.0
2022-09-30 15:00:00,98.79,99.27,98.68,99.23,154469.0,89.4668,89.9015,89.3671,89.8652,154469.0
2022-09-30 15:30:00,99.24,99.58,99.01,99.18,360451.0,89.8743,90.1822,89.666,89.82,360451.0
2022-10-03 09:30:00,100.31,101.36,98.84,99.43,62980.0,90.8433,91.7942,89.512,90.0464,62980.0
2022-10-03 10:00:00,99.49,100.49,99.49,100.39,189296.0,90.1007,91.0063,90.1007,90.9158,189296.0
2022-10-03 10:30:00,100.42,100.8,100.13,100.59,82635.0,90.9429,91.2871,90.6803,91.0969,82635.0
2022-10-03 11:00:00,100.58,101.31,100.44,101.15,95687.0,91.0878,91.7489,90.961,91.604,95687.0
2022-10-03 11:30:00,101.16,101.25,100.0,100.02,59919.0,91.6131,91.6946,90.5626,90.5807,59919.0
2022-10-03 12:00:00,100.01,100.33,99.88,100.0,88357.0,90.5716,90.8614,90.4539,90.5626,88357.0
2022-10-03 12:30:00,99.95,100.32,99.92,100.24,47426.0,90.5173,90.8524,90.4901,90.7799,47426.0
2022-10-03 13:00:00,100.32,100.84,100.2,100.52,112436.0,90.8524,91.3233,90.7437,91.0335,112436.0
2022-10-03 13:30:00,100.57,100.77,100.43,100.47,32510.0,91.0788,91.2599,90.952,90.9882,32510.0
2022-10-03 14:00:00,100.44,101.22,100.42,101.2,164671.0,90.961,91.6674,90.9429,91.6493,164671.0
2022-10-03 14:30:00,101.19,101.31,100.98,101.11,176916.0,91.6403,91.7489,91.4501,91.5678,176916.0
2022-10-03 15:00:00,101.11,101.13,100.66,100.85,203627.0,91.5678,91.5859,91.1603,91.3323,203627.0
2022-10-03 15:30:00,100.84,100.94,100.28,100.51,227069.0,91.3233,91.4139,90.8161,91.0244,227069.0
2022-10-04 09:30:00,101.47,103.1,101.02,102.99,123602.0,91.8938,93.37,91.4863,93.2704,123602.0
2022-10-04 10:00:00,102.99,103.28,102.69,103.15,67137.0,93.2704,93.533,92.9987,93.4153,67137.0
2022-10-04 10:30:00,103.17,103.38,102.78,103.09,50474.0,93.4334,93.6236,93.0802,93.361,50474.0
2022-10-04 11:00:00,103.12,103.14,102.7,102.82,68424.0,93.3881,93.4062,93.0078,93.1164,68424.0
2022-10-04 11:30:00,102.84,102.98,102.31,102.44,46666.0,93.1345,93.2613,92.6546,92.7723,46666.0
2022-10-04 12:00:00,102.44,102.74,102.43,102.59,26090.0,92.7723,93.044,92.7632,92.9081,26090.0
2022-10-04 12:30:00,102.59,102.68,102.09,102.09,77922.0,92.9081,92.9896,92.4553,92.4553,77922.0
2022-10-04 13:00:00,102.13,102.2,101.5,101.59,64095.0,92.4916,92.5549,91.921,92.0025,64095.0
2022-10-04 13:30:00,101.62,102.1,101.5,102.02,93054.0,92.0297,92.4644,91.921,92.3919,93054.0
2022-10-04 14:00:00,102.08,102.13,101.42,101.42,62138.0,92.4463,92.4916,91.8486,91.8486,62138.0
2022-10-04 14:30:00,101.46,102.03,101.46,102.0,117343.0,91.8848,92.401,91.8848,92.3738,117343.0
2022-10-04 15:00:00,102.01,102.03,101.36,101.62,90235.0,92.3829,92.401,91.7942,92.0297,90235.0
2022-10-04 15:30:00,101.56,102.24,101.47,102.16,317465.0,91.9753,92.5912,91.8938,92.5187,317465.0
2022-10-05 09:30:00,100.59,101.26,99.75,100.39,63780.0,91.0969,91.7037,90.3362,90.9158,63780.0
2022-10-05 10:00:00,100.39,100.47,98.95,99.23,79505.0,90.9158,90.9882,89.6117,89.8652,79505.0
2022-10-05 10:30:00,99.17,99.46,98.7,98.91,55518.0,89.8109,90.0735,89.3853,89.5754,55518.0
2022-10-05 11:00:00,98.91,99.23,98.79,99.08,38586.0,89.5754,89.8652,89.4668,89.7294,38586.0
2022-10-05 11:30:00,99.09,99.09,98.45,98.47,45227.0,89.7384,89.7384,89.1588,89.177,45227.0
2022-10-05 12:00:00,98.46,99.25,98.24,98.65,44949.0,89.1679,89.8833,88.9687,89.34,44949.0
2022-10-05 12:30:00,98.61,98.69,98.32,98.53,72000.0,89.3037,89.3762,89.0411,89.2313,72000.0
2022-10-05 13:00:00,98.55,99.05,98.4,98.87,99327.0,89.2494,89.7022,89.1136,89.5392,99327.0
2022-10-05 13:30:00,98.85,99.53,98.57,98.8,62794.0,89.5211,90.1369,89.2675,89.4758,62794.0
2022-10-05 14:00:00,98.81,99.36,98.76,99.2,78966.0,89.4849,89.983,89.4396,89.8381,78966.0
2022-10-05 14:30:00,99.2,99.42,99.02,99.25,96692.0,89.8381,90.0373,89.6751,89.8833,96692.0
2022-10-05 15:00:00,99.26,99.75,99.24,99.43,87041.0,89.8924,90.3362,89.8743,90.0464,87041.0
2022-10-05 15:30:00,99.43,99.49,98.78,98.99,284900.0,90.0464,90.1007,89.4577,89.6479,284900.0
2022-10-06 09:30:00,98.56,99.02,95.65,95.7,148489.0,89.2585,89.6751,86.6231,86.6684,148489.0
2022-10-06 10:00:00,95.66,95.7,93.94,94.19,109879.0,86.6322,86.6684,85.0745,85.3009,109879.0
2022-10-06 10:30:00,94.19,95.39,93.93,95.36,171789.0,85.3009,86.3876,85.0654,86.3605,171789.0
2022-10-06 11:00:00,95.32,95.47,94.77,95.18,106854.0,86.3242,86.4601,85.8261,86.1975,106854.0
2022-10-06 11:30:00,95.17,95.17,93.97,94.04,120812.0,86.1884,86.1884,85.1016,85.165,120812.0
2022-10-06 12:00:00,94.0,94.6,93.89,94.55,98579.0,85.1288,85.6722,85.0292,85.6269,98579.0
2022-10-06 12:30:00,94.6,94.95,94.39,94.75,59885.0,85.6722,85.9892,85.482,85.808,59885.0
2022-10-06 13:00:00,94.73,94.74,93.96,94.42,57729.0,85.7899,85.799,85.0926,85.5092,57729.0
2022-10-06 13:30:00,94.41,94.54,94.15,94.5,129997.0,85.5001,85.6179,85.2647,85.5816,129997.0
2022-10-06 14:00:00,94.5,94.57,94.27,94.46,76212.0,85.5816,85.645,85.3733,85.5454,76212.0
2022-10-06 14:30:00,94.47,94.68,94.02,94.09,116628.0,85.5545,85.7446,85.1469,85.2103,116628.0
2022-10-06 15:00:00,94.08,94.32,93.56,94.29,90997.0,85.2013,85.4186,84.7303,85.3914,90997.0
2022-10-06 15:30:00,94.32,94.52,93.95,94.35,603873.0,85.4186,85.5997,85.0835,85.4458,603873.0
2022-10-07 09:30:00,93.31,94.65,93.31,94.4,211002.0,84.5039,85.7175,84.5039,85.4911,211002.0
2022-10-07 10:00:00,94.36,94.79,93.92,94.05,111174.0,85.4548,85.8443,85.0564,85.1741,111174.0
2022-10-07 10:30:00,94.0,94.34,93.63,94.11,104825.0,85.1288,85.4367,84.7937,85.2284,104825.0
2022-10-07 11:00:00,94.09,94.26,93.86,94.02,81706.0,85.2103,85.3643,85.002,85.1469,81706.0
2022-10-07 11:30:00,94.04,94.21,93.57,93.64,74271.0,85.165,85.319,84.7394,84.8028,74271.0
2022-10-07 12:00:00,93.59,93.7,93.07,93.07,70406.0,84.7575,84.8571,84.2866,84.2866,70406.0
2022-10-07 12:30:00,93.07,93.29,93.01,93.19,65551.0,84.2866,84.4858,84.2322,84.3953,65551.0
2022-10-07 13:00:00,93.18,93.8,93.14,93.68,71779.0,84.3862,84.9477,84.35,84.839,71779.0
2022-10-07 13:30:00,93.64,93.79,93.37,93.38,40468.0,84.8028,84.9386,84.5583,84.5673,40468.0
2022-10-07 14:00:00,93.38,93.57,92.91,92.94,48618.0,84.5673,84.7394,84.1417,84.1689,48618.0
2022-10-07 14:30:00,92.93,92.93,92.66,92.78,77423.0,84.1598,84.1598,83.9153,84.024,77423.0
2022-10-07 15:00:00,92.8,92.99,92.17,92.24,70683.0,84.0421,84.2141,83.4715,83.5349,70683.0
2022-10-07 15:30:00,92.2,92.68,92.06,92.47,418464.0,83.4987,83.9334,83.3719,83.7432,418464.0
2022-10-10 09:30:00,92.92,93.51,92.55,93.38,106237.0,84.1507,84.6851,83.8157,84.5673,106237.0
2022-10-10 10:00:00,93.41,93.41,92.55,92.63,86733.0,84.5945,84.5945,83.8157,83.8881,86733.0
2022-10-10 10:30:00,92.69,92.69,92.07,92.31,71712.0,83.9424,83.9424,83.381,83.5983,71712.0
2022-10-10 11:00:00,92.3,92.53,92.08,92.42,49859.0,83.5892,83.7975,83.39,83.6979,49859.0
2022-10-10 11:30:00,92.42,92.43,92.08,92.2,29940.0,83.6979,83.707,83.39,83.4987,29940.0
2022-10-10 12:00:00,92.2,92.2,91.32,91.34,29761.0,83.4987,83.4987,82.7017,82.7198,29761.0
2022-10-10 12:30:00,91.35,91.35,90.7,90.72,41883.0,82.7289,82.7289,82.1402,82.1584,41883.0
2022-10-10 13:00:00,90.7,91.09,90.69,90.93,88921.0,82.1402,82.4934,82.1312,82.3485,88921.0
2022-10-10 13:30:00,90.9,91.28,90.83,90.96,125853.0,82.3214,82.6655,82.258,82.3757,125853.0
2022-10-10 14:00:00,90.98,90.98,90.18,90.19,66243.0,82.3938,82.3938,81.6693,81.6784,66243.0
2022-10-10 14:30:00,90.17,90.43,89.73,89.75,71865.0,81.6603,81.8957,81.2618,81.2799,71865.0
2022-10-10 15:00:00,89.75,90.07,89.44,89.62,70991.0,81.2799,81.5697,80.9992,81.1622,70991.0
2022-10-10 15:30:00,89.61,89.97,89.6,89.65,208694.0,81.1531,81.4791,81.1441,81.1893,208694.0
2022-10-11 09:30:00,89.36,89.73,88.75,89.16,154280.0,80.9267,81.2618,80.3743,80.7456,154280.0
2022-10-11 10:00:00,88.94,89.84,88.54,89.62,72763.0,80.5463,81.3614,80.1841,81.1622,72763.0
2022-10-11 10:30:00,89.65,90.75,89.64,90.51,191769.0,81.1893,82.1855,81.1803,81.9682,191769.0
2022-10-11 11:00:00,90.43,90.82,90.21,90.34,109637.0,81.8957,82.2489,81.6965,81.8142,109637.0
2022-10-11 11:30:00,90.38,90.77,90.22,90.55,103477.0,81.8504,82.2036,81.7055,82.0044,103477.0
2022-10-11 12:00:00,90.51,90.72,90.07,90.58,114069.0,81.9682,82.1584,81.5697,82.0316,114069.0
2022-10-11 12:30:00,90.6,90.89,90.53,90.65,49064.0,82.0497,82.3123,81.9863,82.095,49064.0
2022-10-11 13:00:00,90.64,90.69,90.04,90.58,161663.0,82.0859,82.1312,81.5425,82.0316,161663.0
2022-10-11 13:30:00,90.59,91.21,90.5,91.12,90911.0,82.0406,82.6021,81.9591,82.5206,90911.0
2022-10-11 14:00:00,91.13,91.54,91.05,91.54,160777.0,82.5297,82.901,82.4572,82.901,160777.0
2022-10-11 14:30:00,91.51,91.7,90.03,90.05,169466.0,82.8738,83.0459,81.5335,81.5516,169466.0
2022-10-11 15:00:00,90.02,90.64,89.76,90.18,252486.0,81.5244,82.0859,81.289,81.6693,252486.0
2022-10-11 15:30:00,90.22,90.4,90.01,90.04,457050.0,81.7055,81.8686,81.5154,81.5425,457050.0
2022-10-12 09:30:00,89.73,91.25,89.16,90.55,207584.0,81.2618,82.6383,80.7456,82.0044,207584.0
2022-10-12 10:00:00,90.53,90.73,89.59,90.43,225270.0,81.9863,82.1674,81.135,81.8957,225270.0
2022-10-12 10:30:00,90.45,90.51,89.81,89.92,70583.0,81.9138,81.9682,81.3342,81.4339,70583.0
2022-10-12 11:00:00,89.94,90.0,89.25,89.53,57962.0,81.452,81.5063,80.8271,81.0807,57962.0
2022-10-12 11:30:00,89.55,89.75,89.16,89.51,119046.0,81.0988,81.2799,80.7456,81.0626,119046.0
2022-10-12 12:00:00,89.51,89.85,89.41,89.58,67214.0,81.0626,81.3705,80.972,81.1259,67214.0
2022-10-12 12:30:00,89.59,90.19,89.59,90.13,58548.0,81.135,81.6784,81.135,81.624,58548.0
2022-10-12 13:00:00,90.15,90.19,89.79,89.81,71130.0,81.6422,81.6784,81.3161,81.3342,71130.0
2022-10-12 13:30:00,89.81,89.81,89.12,89.3,60344.0,81.3342,81.3342,80.7094,80.8724,60344.0
2022-10-12 14:00:00,89.28,89.81,89.03,89.75,76497.0,80.8543,81.3342,80.6279,81.2799,76497.0
2022-10-12 14:30:00,89.77,89.88,89.27,89.37,59736.0,81.298,81.3976,80.8452,80.9358,59736.0
2022-10-12 15:00:00,89.38,89.45,89.09,89.33,63549.0,80.9448,81.0082,80.6822,80.8995,63549.0
2022-10-12 15:30:00,89.29,89.58,89.11,89.12,279734.0,80.8633,81.1259,80.7003,80.7094,279734.0
2022-10-13 09:30:00,86.75,87.57,85.76,87.47,146910.0,78.563,79.3056,77.6665,79.2151,146910.0
2022-10-13 10:00:00,87.53,89.19,87.34,88.25,103582.0,79.2694,80.7728,79.0973,79.9215,103582.0
2022-10-13 10:30:00,88.22,88.81,88.11,88.59,97813.0,79.8943,80.4286,79.7947,80.2294,97813.0
2022-10-13 11:00:00,88.55,90.45,88.44,90.02,89050.0,80.1932,81.9138,80.0935,81.5244,89050.0
2022-10-13 11:30:00,90.01,91.32,89.77,91.3,160464.0,81.5154,82.7017,81.298,82.6836,160464.0
2022-10-13 12:00:00,91.3,91.77,90.97,91.09,118361.0,82.6836,83.1093,82.3848,82.4934,118361.0
2022-10-13 12:30:00,91.02,91.62,90.95,91.4,83163.0,82.43,82.9734,82.3667,82.7742,83163.0
2022-10-13 13:00:00,91.35,92.23,91.35,92.1,82061.0,82.7289,83.5259,82.7289,83.4081,82061.0
2022-10-13 13:30:00,92.12,92.57,92.11,92.45,62306.0,83.4262,83.8338,83.4172,83.7251,62306.0
2022-10-13 14:00:00,92.42,92.62,92.0,92.12,111213.0,83.6979,83.8791,83.3176,83.4262,111213.0
2022-10-13 14:30:00,92.11,93.06,92.06,93.01,349447.0,83.4172,84.2775,83.3719,84.2322,349447.0
2022-10-13 15:00:00,92.98,93.12,92.49,92.52,106436.0,84.2051,84.3319,83.7613,83.7885,106436.0
2022-10-13 15:30:00,92.52,92.57,92.02,92.08,534064.0,83.7885,83.8338,83.3357,83.39,534064.0
2022-10-14 09:30:00,93.12,94.14,92.33,93.06,124850.0,84.3319,85.2556,83.6164,84.2775,124850.0
2022-10-14 10:00:00,93.05,93.05,90.95,91.28,59127.0,84.2685,84.2685,82.3667,82.6655,59127.0
2022-10-14 10:30:00,91.33,91.65,91.13,91.34,107111.0,82.7108,83.0006,82.5297,82.7198,107111.0
2022-10-14 11:00:00,91.36,91.81,90.9,91.31,108134.0,82.738,83.1455,82.3214,82.6927,108134.0
2022-10-14 11:30:00,91.33,91.4,90.4,90.43,69039.0,82.7108,82.7742,81.8686,81.8957,69039.0
2022-10-14 12:00:00,90.4,91.03,90.34,90.83,62352.0,81.8686,82.4391,81.8142,82.258,62352.0
2022-10-14 12:30:00,90.85,91.06,90.62,90.81,45187.0,82.2761,82.4663,82.0678,82.2399,45187.0
2022-10-14 13:00:00,90.82,91.17,90.61,91.11,84821.0,82.2489,82.5659,82.0587,82.5116,84821.0
2022-10-14 13:30:00,91.11,91.25,90.84,91.2,106214.0,82.5116,82.6383,82.267,82.5931,106214.0
2022-10-14 14:00:00,91.17,91.36,90.72,90.83,143307.0,82.5659,82.738,82.1584,82.258,143307.0
2022-10-14 14:30:00,90.82,90.82,90.47,90.64,190077.0,82.2489,82.2489,81.932,82.0859,190077.0
2022-10-14 15:00:00,90.67,90.84,90.42,90.84,154495.0,82.1131,82.267,81.8867,82.267,154495.0
2022-10-14 15:30:00,90.83,91.0,90.55,90.81,452899.0,82.258,82.4119,82.0044,82.2399,452899.0
2022-10-17 09:30:00,92.92,94.16,92.23,93.73,243935.0,84.1507,85.2737,83.5259,84.8843,243935.0
2022-10-17 10:00:00,93.73,94.47,93.54,93.96,77494.0,84.8843,85.5545,84.7122,85.0926,77494.0
2022-10-17 10:30:00,93.9,94.94,93.88,94.86,247523.0,85.0383,85.9801,85.0201,85.9077,247523.0
2022-10-17 11:00:00,94.91,95.21,94.22,94.63,149272.0,85.9529,86.2246,85.3281,85.6994,149272.0
2022-10-17 11:30:00,94.63,95.18,94.59,95.04,115371.0,85.6994,86.1975,85.6631,86.0707,115371.0
2022-10-17 12:00:00,95.03,95.14,94.81,95.03,63744.0,86.0616,86.1612,85.8624,86.0616,63744.0
2022-10-17 12:30:00,95.03,95.15,94.49,94.56,115518.0,86.0616,86.1703,85.5726,85.636,115518.0
2022-10-17 13:00:00,94.56,94.75,94.2,94.69,115319.0,85.636,85.808,85.3099,85.7537,115319.0
2022-10-17 13:30:00,94.71,95.04,94.54,95.04,86725.0,85.7718,86.0707,85.6179,86.0707,86725.0
2022-10-17 14:00:00,95.06,95.31,94.56,94.65,170916.0,86.0888,86.3152,85.636,85.7175,170916.0
2022-10-17 14:30:00,94.62,94.95,94.48,94.95,180506.0,85.6903,85.9892,85.5635,85.9892,180506.0
2022-10-17 15:00:00,94.94,94.96,94.71,94.88,138145.0,85.9801,85.9982,85.7718,85.9258,138145.0
2022-10-17 15:30:00,94.9,95.48,94.89,95.13,360791.0,85.9439,86.4691,85.9348,86.1522,360791.0
2022-10-18 09:30:00,96.5,98.17,96.5,97.59,212634.0,87.3929,88.9053,87.3929,88.38,212634.0
2022-10-18 10:00:00,97.56,98.37,97.36,97.59,162389.0,88.3528,89.0864,88.1717,88.38,162389.0
2022-10-18 10:30:00,97.57,97.7,96.84,96.86,193379.0,88.3619,88.4796,87.7008,87.7189,193379.0
2022-10-18 11:00:00,96.86,96.86,96.24,96.56,213896.0,87.7189,87.7189,87.1574,87.4472,213896.0
2022-10-18 11:30:00,96.56,96.82,96.3,96.65,168348.0,87.4472,87.6827,87.2118,87.5287,168348.0
2022-10-18 12:00:00,96.65,97.05,96.36,96.72,127149.0,87.5287,87.891,87.2661,87.5921,127149.0
2022-10-18 12:30:00,96.65,97.11,96.45,96.75,80221.0,87.5287,87.9453,87.3476,87.6193,80221.0
2022-10-18 13:00:00,96.77,96.98,96.36,96.82,102502.0,87.6374,87.8276,87.2661,87.6827,102502.0
2022-10-18 13:30:00,96.82,97.52,96.82,97.5,111586.0,87.6827,88.3166,87.6827,88.2985,111586.0
2022-10-18 14:00:00,97.47,97.51,96.99,97.14,144561.0,88.2713,88.3076,87.8366,87.9725,144561.0
2022-10-18 14:30:00,97.14,97.14,95.71,96.09,76643.0,87.9725,87.9725,86.6774,87.0216,76643.0
2022-10-18 15:00:00,96.09,96.55,95.84,96.49,109854.0,87.0216,87.4382,86.7952,87.3838,109854.0
2022-10-18 15:30:00,96.44,96.87,96.38,96.86,315276.0,87.3385,87.728,87.2842,87.7189,315276.0
2022-10-19 09:30:00,95.08,95.93,94.01,95.67,255371.0,86.1069,86.8767,85.1379,86.6412,255371.0
2022-10-19 10:00:00,95.79,96.38,95.46,96.26,180367.0,86.7499,87.2842,86.451,87.1755,180367.0
2022-10-19 10:30:00,96.26,96.5,96.1,96.41,60233.0,87.1755,87.3929,87.0306,87.3114,60233.0
2022-10-19 11:00:00,96.35,96.38,95.47,95.61,209473.0,87.257,87.2842,86.4601,86.5869,209473.0
2022-10-19 11:30:00,95.57,96.12,95.47,95.99,144875.0,86.5506,87.0487,86.4601,86.931,144875.0
2022-10-19 12:00:00,96.01,96.1,95.44,95.54,297201.0,86.9491,87.0306,86.4329,86.5235,297201.0
2022-10-19 12:30:00,95.51,95.65,95.12,95.51,270034.0,86.4963,86.6231,86.1431,86.4963,270034.0
2022-10-19 13:00:00,95.51,95.59,94.56,95.18,85473.0,86.4963,86.5688,85.636,86.1975,85473.0
2022-10-19 13:30:00,95.19,95.53,95.1,95.4,128588.0,86.2065,86.5144,86.125,86.3967,128588.0
2022-10-19 14:00:00,95.42,95.77,95.31,95.7,133822.0,86.4148,86.7318,86.3152,86.6684,133822.0
2022-10-19 14:30:00,95.71,95.77,95.02,95.02,153314.0,86.6774,86.7318,86.0526,86.0526,153314.0
2022-10-19 15:00:00,95.05,95.38,95.05,95.26,73207.0,86.0797,86.3786,86.0797,86.2699,73207.0
2022-10-19 15:30:00,95.27,95.42,95.18,95.21,264994.0,86.279,86.4148,86.1975,86.2246,264994.0
2022-10-20 09:30:00,95.45,96.15,94.84,95.56,108448.0,86.442,87.0759,85.8895,86.5416,108448.0
2022-10-20 10:00:00,95.58,96.98,95.37,96.85,104947.0,86.5597,87.8276,86.3695,87.7098,104947.0
2022-10-20 10:30:00,96.78,97.16,96.25,97.05,123757.0,87.6465,87.9906,87.1665,87.891,123757.0
2022-10-20 11:00:00,97.1,97.19,96.44,96.62,57646.0,87.9363,88.0178,87.3385,87.5016,57646.0
2022-10-20 11:30:00,96.57,96.85,96.27,96.34,91860.0,87.4563,87.7098,87.1846,87.248,91860.0
2022-10-20 12:00:00,96.3,96.31,95.72,96.05,124202.0,87.2118,87.2208,86.6865,86.9853,124202.0
2022-10-20 12:30:00,96.03,96.2,95.83,96.2,93188.0,86.9672,87.1212,86.7861,87.1212,93188.0
2022-10-20 13:00:00,96.18,96.42,95.91,96.32,79950.0,87.1031,87.3204,86.8586,87.2299,79950.0
2022-10-20 13:30:00,96.34,96.38,95.8,96.03,122590.0,87.248,87.2842,86.7589,86.9672,122590.0
2022-10-20 14:00:00,95.97,96.02,95.07,95.38,194125.0,86.9129,86.9582,86.0978,86.3786,194125.0
2022-10-20 14:30:00,95.37,95.6,94.99,95.45,121073.0,86.3695,86.5778,86.0254,86.442,121073.0
2022-10-20 15:00:00,95.39,95.57,94.9,95.03,47966.0,86.3876,86.5506,85.9439,86.0616,47966.0
2022-10-20 15:30:00,95.02,95.57,94.9,95.07,170021.0,86.0526,86.5506,85.9439,86.0978,170021.0
2022-10-21 09:30:00,95.06,95.62,94.0,95.02,137450.0,86.0888,86.5959,85.1288,86.0526,137450.0
2022-10-21 10:00:00,94.95,95.67,93.98,93.98,34952.0,85.9892,86.6412,85.1107,85.1107,34952.0
2022-10-21 10:30:00,93.98,94.44,93.83,93.9,73972.0,85.1107,85.5273,84.9749,85.0383,73972.0
2022-10-21 11:00:00,93.9,94.4,93.65,94.4,40933.0,85.0383,85.4911,84.8118,85.4911,40933.0
2022-10-21 11:30:00,94.37,94.92,94.25,94.78,44613.0,85.4639,85.962,85.3552,85.8352,44613.0
2022-10-21 12:00:00,94.78,95.28,94.78,94.99,50839.0,85.8352,86.288,85.8352,86.0254,50839.0
2022-10-21 12:30:00,95.03,95.85,94.97,95.58,71112.0,86.0616,86.8042,86.0073,86.5597,71112.0
2022-10-21 13:00:00,95.58,95.68,95.13,95.54,37741.0,86.5597,86.6503,86.1522,86.5235,37741.0
2022-10-21 13:30:00,95.59,95.82,95.45,95.72,73200.0,86.5688,86.7771,86.442,86.6865,73200.0
2022-10-21 14:00:00,95.75,96.09,95.67,95.86,118299.0,86.7137,87.0216,86.6412,86.8133,118299.0
2022-10-21 14:30:00,95.87,96.08,95.67,96.04,41547.0,86.8223,87.0125,86.6412,86.9763,41547.0
2022-10-21 15:00:00,96.08,96.73,95.98,96.73,94057.0,87.0125,87.6012,86.922,87.6012,94057.0
2022-10-21 15:30:00,96.69,96.87,96.44,96.8,243200.0,87.5649,87.728,87.3385,87.6646,243200.0
2022-10-24 09:30:00,97.76,98.92,97.48,97.98,139453.0,88.534,89.5845,88.2804,88.7332,139453.0
2022-10-24 10:00:00,98.01,98.01,95.99,96.69,139965.0,88.7604,88.7604,86.931,87.5649,139965.0
2022-10-24 10:30:00,96.67,96.95,96.3,96.84,93561.0,87.5468,87.8004,87.2118,87.7008,93561.0
2022-10-24 11:00:00,96.72,97.08,96.28,97.08,167503.0,87.5921,87.9181,87.1936,87.9181,167503.0
2022-10-24 11:30:00,96.96,97.24,96.81,97.08,76056.0,87.8095,88.063,87.6736,87.9181,76056.0
2022-10-24 12:00:00,97.08,97.28,96.73,97.17,77358.0,87.9181,88.0993,87.6012,87.9996,77358.0
2022-10-24 12:30:00,97.16,97.28,96.96,97.07,72103.0,87.9906,88.0993,87.8095,87.9091,72103.0
2022-10-24 13:00:00,97.04,97.07,96.53,96.59,101518.0,87.8819,87.9091,87.42,87.4744,101518.0
2022-10-24 13:30:00,96.56,96.79,96.13,96.27,189883.0,87.4472,87.6555,87.0578,87.1846,189883.0
2022-10-24 14:00:00,96.27,96.88,96.26,96.88,125072.0,87.1846,87.737,87.1755,87.737,125072.0
2022-10-24 14:30:00,96.89,97.53,96.88,97.52,52494.0,87.7461,88.3257,87.737,88.3166,52494.0
2022-10-24 15:00:00,97.54,97.95,97.54,97.7,150996.0,88.3347,88.706,88.3347,88.4796,150996.0
2022-10-24 15:30:00,97.72,97.75,97.05,97.42,386995.0,88.4977,88.5249,87.891,88.2261,386995.0
2022-10-25 09:30:00,98.26,99.51,98.02,99.21,88570.0,88.9868,90.1188,88.7694,89.8471,88570.0
2022-10-25 10:00:00,99.2,99.75,98.76,99.68,53037.0,89.8381,90.3362,89.4396,90.2728,53037.0
2022-10-25 10:30:00,99.64,100.37,99.52,100.11,58304.0,90.2365,90.8976,90.1279,90.6622,58304.0
2022-10-25 11:00:00,100.12,101.08,99.94,100.93,94792.0,90.6712,91.5406,90.5082,91.4048,94792.0
2022-10-25 11:30:00,100.88,101.21,100.79,101.02,72384.0,91.3595,91.6584,91.278,91.4863,72384.0
2022-10-25 12:00:00,101.02,101.42,100.61,101.32,58284.0,91.4863,91.8486,91.115,91.758,58284.0
2022-10-25 12:30:00,101.31,101.64,101.29,101.53,49922.0,91.7489,92.0478,91.7308,91.9482,49922.0
2022-10-25 13:00:00,101.53,101.83,101.21,101.23,41751.0,91.9482,92.2199,91.6584,91.6765,41751.0
2022-10-25 13:30:00,101.26,101.4,100.78,100.97,102200.0,91.7037,91.8304,91.269,91.441,102200.0
2022-10-25 14:00:00,100.96,101.21,100.74,100.78,63622.0,91.432,91.6584,91.2327,91.269,63622.0
2022-10-25 14:30:00,100.77,100.77,100.37,100.43,98940.0,91.2599,91.2599,90.8976,90.952,98940.0
2022-10-25 15:00:00,100.43,100.88,100.38,100.82,62372.0,90.952,91.3595,90.9067,91.3052,62372.0
2022-10-25 15:30:00,100.83,101.72,100.82,101.63,356151.0,91.3142,92.1202,91.3052,92.0387,356151.0
2022-10-26 09:30:00,101.0,102.23,100.1,100.28,162650.0,91.4682,92.5821,90.6531,90.8161,162650.0
2022-10-26 10:00:00,100.41,101.23,100.34,100.58,117467.0,90.9339,91.6765,90.8705,91.0878,117467.0
2022-10-26 10:30:00,100.59,101.21,100.43,100.93,109637.0,91.0969,91.6584,90.952,91.4048,109637.0
2022-10-26 11:00:00,100.93,101.61,100.85,101.52,49735.0,91.4048,92.0206,91.3323,91.9391,49735.0
2022-10-26 11:30:00,101.54,101.94,101.53,101.94,49879.0,91.9572,92.3195,91.9482,92.3195,49879.0
2022-10-26 12:00:00,101.93,102.19,101.61,101.98,52635.0,92.3104,92.5459,92.0206,92.3557,52635.0
2022-10-26 12:30:00,101.95,102.15,101.63,101.73,94480.0,92.3285,92.5097,92.0387,92.1293,94480.0
2022-10-26 13:00:00,101.73,101.88,101.46,101.51,66106.0,92.1293,92.2651,91.8848,91.9301,66106.0
2022-10-26 13:30:00,101.51,101.79,101.45,101.73,51666.0,91.9301,92.1836,91.8757,92.1293,51666.0
2022-10-26 14:00:00,101.72,101.85,101.51,101.57,54093.0,92.1202,92.238,91.9301,91.9844,54093.0
2022-10-26 14:30:00,101.59,101.63,100.73,100.77,213735.0,92.0025,92.0387,91.2237,91.2599,213735.0
2022-10-26 15:00:00,100.76,100.84,100.39,100.76,173002.0,91.2508,91.3233,90.9158,91.2508,173002.0
2022-10-26 15:30:00,100.77,100.91,99.94,100.26,592407.0,91.2599,91.3867,90.5082,90.798,592407.0
2022-10-27 09:30:00,101.91,101.91,98.55,100.57,230960.0,92.2923,92.2923,89.2494,91.0788,230960.0
2022-10-27 10:00:00,100.48,101.89,100.2,101.21,166328.0,90.9973,92.2742,90.7437,91.6584,166328.0
2022-10-27 10:30:00,101.23,101.49,100.3,100.3,140308.0,91.6765,91.9119,90.8343,90.8343,140308.0
2022-10-27 11:00:00,100.33,100.5,99.78,99.97,142780.0,90.8614,91.0154,90.3633,90.5354,142780.0
2022-10-27 11:30:00,99.95,100.0,99.43,99.51,173871.0,90.5173,90.5626,90.0464,90.1188,173871.0
2022-10-27 12:00:00,99.52,99.67,99.07,99.07,73186.0,90.1279,90.2637,89.7203,89.7203,73186.0
2022-10-27 12:30:00,99.06,99.36,99.03,99.33,74284.0,89.7113,89.983,89.6841,89.9558,74284.0
2022-10-27 13:00:00,99.36,100.25,99.03,100.15,161942.0,89.983,90.789,89.6841,90.6984,161942.0
2022-10-27 13:30:00,100.15,100.24,99.73,99.8,93099.0,90.6984,90.7799,90.318,90.3814,93099.0
2022-10-27 14:00:00,99.79,99.84,99.53,99.73,97528.0,90.3724,90.4177,90.1369,90.318,97528.0
2022-10-27 14:30:00,99.73,99.93,99.48,99.58,120273.0,90.318,90.4992,90.0916,90.1822,120273.0
2022-10-27 15:00:00,99.57,99.78,99.31,99.76,116426.0,90.1731,90.3633,89.9377,90.3452,116426.0
2022-10-27 15:30:00,99.78,100.0,99.37,99.9,449832.0,90.3633,90.5626,89.992,90.472,449832.0
2022-10-28 09:30:00,99.4,100.89,98.85,100.63,109766.0,90.0192,91.3686,89.5211,91.1331,109766.0
2022-10-28 10:00:00,100.57,101.22,100.0,100.22,79968.0,91.0788,91.6674,90.5626,90.7618,79968.0
2022-10-28 10:30:00,100.28,101.5,100.28,101.31,85981.0,90.8161,91.921,90.8161,91.7489,85981.0
2022-10-28 11:00:00,101.39,101.57,100.44,100.44,47380.0,91.8214,91.9844,90.961,90.961,47380.0
2022-10-28 11:30:00,100.41,101.05,100.41,100.5,112693.0,90.9339,91.5135,90.9339,91.0154,112693.0
2022-10-28 12:00:00,100.45,101.14,100.41,100.91,48838.0,90.9701,91.595,90.9339,91.3867,48838.0
2022-10-28 12:30:00,100.91,101.37,100.91,101.27,43763.0,91.3867,91.8033,91.3867,91.7127,43763.0
2022-10-28 13:00:00,101.3,101.44,100.98,101.27,72257.0,91.7399,91.8667,91.4501,91.7127,72257.0
2022-10-28 13:30:00,101.29,101.54,101.03,101.26,86610.0,91.7308,91.9572,91.4954,91.7037,86610.0
2022-10-28 14:00:00,101.3,101.33,100.94,101.08,53787.0,91.7399,91.767,91.4139,91.5406,53787.0
2022-10-28 14:30:00,101.08,101.4,101.06,101.39,51674.0,91.5406,91.8304,91.5225,91.8214,51674.0
2022-10-28 15:00:00,101.41,101.56,101.17,101.3,63703.0,91.8395,91.9753,91.6221,91.7399,63703.0
2022-10-28 15:30:00,101.29,101.49,101.15,101.39,200202.0,91.7308,91.9119,91.604,91.8214,200202.0
2022-10-31 09:30:00,100.21,100.85,99.6,99.9,109746.0,90.7527,91.3323,90.2003,90.472,109746.0
2022-10-31 10:00:00,99.84,100.85,99.78,99.99,104963.0,90.4177,91.3323,90.3633,90.5535,104963.0
2022-10-31 10:30:00,99.98,100.21,99.53,100.09,83591.0,90.5445,90.7527,90.1369,90.6441,83591.0
2022-10-31 11:00:00,100.06,100.29,99.84,100.08,53473.0,90.6169,90.8252,90.4177,90.635,53473.0
2022-10-31 11:30:00,100.09,100.51,99.95,100.09,91237.0,90.6441,91.0244,90.5173,90.6441,91237.0
2022-10-31 12:00:00,100.11,100.53,100.0,100.22,49110.0,90.6622,91.0425,90.5626,90.7618,49110.0
2022-10-31 12:30:00,100.24,100.31,99.8,99.82,65710.0,90.7799,90.8433,90.3814,90.3996,65710.0
2022-10-31 13:00:00,99.82,100.47,99.75,100.43,37393.0,90.3996,90.9882,90.3362,90.952,37393.0
2022-10-31 13:30:00,100.44,100.87,100.44,100.58,43908.0,90.961,91.3505,90.961,91.0878,43908.0
2022-10-31 14:00:00,100.56,100.75,100.31,100.61,41511.0,91.0697,91.2418,90.8433,91.115,41511.0
2022-10-31 14:30:00,100.59,100.99,100.57,100.63,43722.0,91.0969,91.4591,91.0788,91.1331,43722.0
2022-10-31 15:00:00,100.66,100.68,99.98,100.2,98234.0,91.1603,91.1784,90.5445,90.7437,98234.0
2022-10-31 15:30:00,100.2,100.47,100.12,100.25,236375.0,90.7437,90.9882,90.6712,90.789,236375.0
2022-11-01 09:30:00,101.8,102.36,100.63,100.66,112033.0,92.1927,92.6998,91.1331,91.1603,112033.0
2022-11-01 10:00:00,100.59,100.59,99.81,100.18,82330.0,91.0969,91.0969,90.3905,90.7256,82330.0
2022-11-01 10:30:00,100.2,100.63,99.31,99.61,179784.0,90.7437,91.1331,89.9377,90.2094,179784.0
2022-11-01 11:00:00,99.53,99.71,99.01,99.17,370844.0,90.1369,90.2999,89.666,89.8109,370844.0
2022-11-01 11:30:00,99.14,99.15,98.44,98.78,181636.0,89.7837,89.7928,89.1498,89.4577,181636.0
2022-11-01 12:00:00,98.68,98.95,98.19,98.34,101731.0,89.3671,89.6117,88.9234,89.0592,101731.0
2022-11-01 12:30:00,98.33,98.37,96.92,97.44,298973.0,89.0502,89.0864,87.7732,88.2442,298973.0
2022-11-01 13:00:00,97.42,97.79,97.01,97.11,319633.0,88.2261,88.5611,87.8547,87.9453,319633.0
2022-11-01 13:30:00,97.09,97.36,96.87,96.99,225414.0,87.9272,88.1717,87.728,87.8366,225414.0
2022-11-01 14:00:00,97.0,97.34,96.87,97.22,272105.0,87.8457,88.1536,87.728,88.0449,272105.0
2022-11-01 14:30:00,97.23,97.33,96.76,96.94,120441.0,88.054,88.1445,87.6283,87.7914,120441.0
2022-11-01 15:00:00,96.91,97.14,96.57,97.11,75677.0,87.7642,87.9725,87.4563,87.9453,75677.0
2022-11-01 15:30:00,97.11,97.21,96.79,96.83,405393.0,87.9453,88.0359,87.6555,87.6917,405393.0
2022-11-02 09:30:00,96.54,96.78,95.41,96.24,108892.0,87.4291,87.6465,86.4057,87.1574,108892.0
2022-11-02 10:00:00,96.27,97.77,96.13,97.67,166299.0,87.1846,88.543,87.0578,88.4525,166299.0
2022-11-02 10:30:00,97.68,98.19,97.53,97.58,113654.0,88.4615,88.9234,88.3257,88.371,113654.0
2022-11-02 11:00:00,97.58,97.76,97.03,97.08,131531.0,88.371,88.534,87.8729,87.9181,131531.0
2022-11-02 11:30:00,97.04,97.37,96.88,97.06,239525.0,87.8819,88.1808,87.737,87.9,239525.0
2022-11-02 12:00:00,97.05,97.08,96.59,96.75,54290.0,87.891,87.9181,87.4744,87.6193,54290.0
2022-11-02 12:30:00,96.71,97.29,96.51,97.11,79202.0,87.5831,88.1083,87.4019,87.9453,79202.0
2022-11-02 13:00:00,97.09,97.23,96.83,97.15,68878.0,87.9272,88.054,87.6917,87.9815,68878.0
2022-11-02 13:30:00,97.17,97.2,96.35,96.42,99523.0,87.9996,88.0268,87.257,87.3204,99523.0
2022-11-02 14:00:00,96.48,97.98,96.29,97.9,252990.0,87.3748,88.7332,87.2027,88.6608,252990.0
2022-11-02 14:30:00,97.9,98.25,95.29,95.57,247490.0,88.6608,88.9777,86.2971,86.5506,247490.0
2022-11-02 15:00:00,95.55,96.75,94.82,95.13,173076.0,86.5325,87.6193,85.8714,86.1522,173076.0
2022-11-02 15:30:00,95.1,95.2,94.17,94.22,527835.0,86.125,86.2156,85.2828,85.3281,527835.0
2022-11-03 09:30:00,92.96,93.86,92.31,92.64,115719.0,84.187,85.002,83.5983,83.8972,115719.0
2022-11-03 10:00:00,92.72,93.76,92.56,93.73,73437.0,83.9696,84.9115,83.8247,84.8843,73437.0
2022-11-03 10:30:00,93.73,94.96,93.54,94.96,155760.0,84.8843,85.9982,84.7122,85.9982,155760.0
2022-11-03 11:00:00,94.92,95.5,94.84,95.22,182348.0,85.962,86.4873,85.8895,86.2337,182348.0
2022-11-03 11:30:00,95.24,95.47,94.92,95.06,83089.0,86.2518,86.4601,85.962,86.0888,83089.0
2022-11-03 12:00:00,95.0,95.48,94.92,95.29,81543.0,86.0344,86.4691,85.962,86.2971,81543.0
2022-11-03 12:30:00,95.29,95.71,95.17,95.52,130928.0,86.2971,86.6774,86.1884,86.5054,130928.0
2022-11-03 13:00:00,95.57,95.6,95.04,95.23,60229.0,86.5506,86.5778,86.0707,86.2427,60229.0
2022-11-03 13:30:00,95.26,95.3,95.01,95.08,139211.0,86.2699,86.3061,86.0435,86.1069,139211.0
2022-11-03 14:00:00,95.09,95.4,95.04,95.39,98139.0,86.1159,86.3967,86.0707,86.3876,98139.0
2022-11-03 14:30:00,95.38,95.45,95.04,95.29,140602.0,86.3786,86.442,86.0707,86.2971,140602.0
2022-11-03 15:00:00,95.34,95.37,95.11,95.35,101611.0,86.3424,86.3695,86.1341,86.3514,101611.0
2022-11-03 15:30:00,95.35,95.48,94.87,94.95,300728.0,86.3514,86.4691,85.9167,85.9892,300728.0
2022-11-04 09:30:00,95.93,96.57,94.81,96.42,91071.0,86.8767,87.4563,85.8624,87.3204,91071.0
2022-11-04 10:00:00,96.42,96.71,96.07,96.4,92758.0,87.3204,87.5831,87.0035,87.3023,92758.0
2022-11-04 10:30:00,96.45,97.35,96.4,96.79,72600.0,87.3476,88.1627,87.3023,87.6555,72600.0
2022-11-04 11:00:00,96.79,97.26,96.48,96.48,64718.0,87.6555,88.0812,87.3748,87.3748,64718.0
2022-11-04 11:30:00,96.41,96.83,95.83,95.83,57375.0,87.3114,87.6917,86.7861,86.7861,57375.0
2022-11-04 12:00:00,95.89,96.38,95.53,96.24,88802.0,86.8404,87.2842,86.5144,87.1574,88802.0
2022-11-04 12:30:00,96.19,96.3,95.55,95.74,45663.0,87.1121,87.2118,86.5325,86.7046,45663.0
2022-11-04 13:00:00,95.71,96.06,95.51,95.79,49450.0,86.6774,86.9944,86.4963,86.7499,49450.0
2022-11-04 13:30:00,95.73,96.27,95.66,95.98,113088.0,86.6955,87.1846,86.6322,86.922,113088.0
2022-11-04 14:00:00,96.01,96.42,95.68,96.38,65430.0,86.9491,87.3204,86.6503,87.2842,65430.0
2022-11-04 14:30:00,96.38,97.0,96.32,96.86,102072.0,87.2842,87.8457,87.2299,87.7189,102072.0
2022-11-04 15:00:00,96.83,97.06,96.44,96.81,77945.0,87.6917,87.9,87.3385,87.6736,77945.0
2022-11-04 15:30:00,96.82,96.95,96.52,96.7,257415.0,87.6827,87.8004,87.411,87.574,257415.0
2022-11-07 09:30:00,97.38,97.97,96.83,96.83,69047.0,88.1898,88.7241,87.6917,87.6917,69047.0
2022-11-07 10:00:00,96.9,97.45,96.61,96.95,73300.0,87.7551,88.2532,87.4925,87.8004,73300.0
2022-11-07 10:30:00,96.91,97.14,96.57,96.86,49585.0,87.7642,87.9725,87.4563,87.7189,49585.0
2022-11-07 11:00:00,96.91,97.75,96.78,97.67,67917.0,87.7642,88.5249,87.6465,88.4525,67917.0
2022-11-07 11:30:00,97.72,97.82,96.94,97.13,57051.0,88.4977,88.5883,87.7914,87.9634,57051.0
2022-11-07 12:00:00,97.13,97.4,96.98,97.12,98528.0,87.9634,88.2079,87.8276,87.9544,98528.0
2022-11-07 12:30:00,97.11,97.18,96.95,97.07,68580.0,87.9453,88.0087,87.8004,87.9091,68580.0
2022-11-07 13:00:00,97.11,97.37,96.61,96.73,78983.0,87.9453,88.1808,87.4925,87.6012,78983.0
2022-11-07 13:30:00,96.71,97.16,96.57,97.05,55647.0,87.5831,87.9906,87.4563,87.891,55647.0
2022-11-07 14:00:00,97.09,97.36,97.08,97.25,75849.0,87.9272,88.1717,87.9181,88.0721,75849.0
2022-11-07 14:30:00,97.26,97.52,97.13,97.16,50348.0,88.0812,88.3166,87.9634,87.9906,50348.0
2022-11-07 15:00:00,97.14,97.46,97.11,97.42,55156.0,87.9725,88.2623,87.9453,88.2261,55156.0
2022-11-07 15:30:00,97.42,97.56,97.1,97.27,127406.0,88.2261,88.3528,87.9363,88.0902,127406.0
2022-11-08 09:30:00,97.58,98.13,97.02,97.77,71462.0,88.371,88.869,87.8638,88.543,71462.0
2022-11-08 10:00:00,97.82,98.74,97.73,98.64,58899.0,88.5883,89.4215,88.5068,89.3309,58899.0
2022-11-08 10:30:00,98.6,99.02,98.58,98.72,42461.0,89.2947,89.6751,89.2766,89.4034,42461.0
2022-11-08 11:00:00,98.7,99.15,98.49,99.15,52927.0,89.3853,89.7928,89.1951,89.7928,52927.0
2022-11-08 11:30:00,99.13,99.71,99.06,99.45,84632.0,89.7747,90.2999,89.7113,90.0645,84632.0
2022-11-08 12:00:00,99.45,99.69,99.35,99.57,93345.0,90.0645,90.2818,89.9739,90.1731,93345.0
2022-11-08 12:30:00,99.58,99.79,99.48,99.71,62772.0,90.1822,90.3724,90.0916,90.2999,62772.0
2022-11-08 13:00:00,99.78,100.04,99.09,99.2,139878.0,90.3633,90.5988,89.7384,89.8381,139878.0
2022-11-08 13:30:00,99.15,99.84,98.95,99.34,142721.0,89.7928,90.4177,89.6117,89.9649,142721.0
2022-11-08 14:00:00,99.32,99.37,98.12,98.14,53857.0,89.9467,89.992,88.86,88.8781,53857.0
2022-11-08 14:30:00,98.09,98.83,97.89,98.22,56524.0,88.8328,89.503,88.6517,88.9506,56524.0
2022-11-08 15:00:00,98.21,98.69,98.18,98.68,52117.0,88.9415,89.3762,88.9143,89.3671,52117.0
2022-11-08 15:30:00,98.68,99.02,98.36,98.45,243036.0,89.3671,89.6751,89.0773,89.1588,243036.0
2022-11-09 09:30:00,98.37,98.99,97.46,97.46,70288.0,89.0864,89.6479,88.2623,88.2623,70288.0
2022-11-09 10:00:00,97.46,98.87,97.33,98.51,74897.0,88.2623,89.5392,88.1445,89.2132,74897.0
2022-11-09 10:30:00,98.45,98.52,97.45,97.52,185866.0,89.1588,89.2222,88.2532,88.3166,185866.0
2022-11-09 11:00:00,97.52,98.26,97.41,98.17,83767.0,88.3166,88.9868,88.217,88.9053,83767.0
2022-11-09 11:30:00,98.23,98.26,97.77,98.09,87498.0,88.9596,88.9868,88.543,88.8328,87498.0
2022-11-09 12:00:00,98.07,98.68,97.87,98.55,39970.0,88.8147,89.3671,88.6336,89.2494,39970.0
2022-11-09 12:30:00,98.56,98.67,98.21,98.39,21937.0,89.2585,89.3581,88.9415,89.1045,21937.0
2022-11-09 13:00:00,98.3,98.72,98.02,98.49,42071.0,89.023,89.4034,88.7694,89.1951,42071.0
2022-11-09 13:30:00,98.44,98.44,98.13,98.43,48317.0,89.1498,89.1498,88.869,89.1407,48317.0
2022-11-09 14:00:00,98.45,98.72,98.34,98.56,50686.0,89.1588,89.4034,89.0592,89.2585,50686.0
2022-11-09 14:30:00,98.56,98.56,98.01,98.11,122866.0,89.2585,89.2585,88.7604,88.8509,122866.0
2022-11-09 15:00:00,98.06,98.37,97.54,97.58,53660.0,88.8057,89.0864,88.3347,88.371,53660.0
2022-11-09 15:30:00,97.54,97.54,96.9,97.1,165139.0,88.3347,88.3347,87.7551,87.9363,165139.0
2022-11-10 09:30:00,101.33,103.64,101.2,103.64,148215.0,91.767,93.859,91.6493,93.859,148215.0
2022-11-10 10:00:00,103.73,104.79,103.61,104.5,98931.0,93.9406,94.9005,93.8319,94.6379,98931.0
2022-11-10 10:30:00,104.5,105.42,103.91,105.3,82611.0,94.6379,95.4711,94.1036,95.3624,82611.0
2022-11-10 11:00:00,105.3,106.48,104.98,106.35,135389.0,95.3624,96.431,95.0726,96.3133,135389.0
2022-11-10 11:30:00,106.39,107.02,106.0,106.94,133191.0,96.3495,96.9201,95.9963,96.8476,133191.0
2022-11-10 12:00:00,106.89,107.31,106.59,106.97,91944.0,96.8023,97.1827,96.5306,96.8748,91944.0
2022-11-10 12:30:00,107.05,107.05,106.27,106.48,114013.0,96.9472,96.9472,96.2408,96.431,114013.0
2022-11-10 13:00:00,106.5,106.54,105.85,106.5,89903.0,96.4491,96.4854,95.8605,96.4491,89903.0
2022-11-10 13:30:00,106.48,106.65,106.14,106.22,93032.0,96.431,96.585,96.1231,96.1956,93032.0
2022-11-10 14:00:00,106.24,106.65,106.19,106.41,77047.0,96.2137,96.585,96.1684,96.3676,77047.0
2022-11-10 14:30:00,106.42,106.82,106.22,106.8,68561.0,96.3767,96.7389,96.1956,96.7208,68561.0
2022-11-10 15:00:00,106.81,107.53,106.76,107.52,123330.0,96.7299,97.3819,96.6846,97.3729,123330.0
2022-11-10 15:30:00,107.52,108.97,107.5,108.54,490894.0,97.3729,98.686,97.3548,98.2966,490894.0
2022-11-11 09:30:00,108.47,111.9,108.39,111.42,197457.0,98.2332,101.3395,98.1608,100.9048,197457.0
2022-11-11 10:00:00,111.34,111.85,110.77,111.75,140693.0,100.8324,101.2942,100.3162,101.2037,140693.0
2022-11-11 10:30:00,111.62,112.44,111.21,112.02,145556.0,101.0859,101.8286,100.7146,101.4482,145556.0
2022-11-11 11:00:00,112.06,112.57,111.6,111.68,188934.0,101.4844,101.9463,101.0678,101.1403,188934.0
2022-11-11 11:30:00,111.66,112.16,111.28,111.84,101999.0,101.1222,101.575,100.778,101.2852,101999.0
2022-11-11 12:00:00,111.83,111.99,111.48,111.76,76680.0,101.2761,101.421,100.9592,101.2127,76680.0
2022-11-11 12:30:00,111.76,112.57,111.56,112.48,76056.0,101.2127,101.9463,101.0316,101.8648,76056.0
2022-11-11 13:00:00,112.53,112.83,112.47,112.83,91678.0,101.9101,102.1817,101.8557,102.1817,91678.0
2022-11-11 13:30:00,112.82,113.26,112.62,113.18,139227.0,102.1727,102.5712,101.9916,102.4987,139227.0
2022-11-11 14:00:00,113.17,113.19,112.54,112.72,111436.0,102.4897,102.5078,101.9191,102.0821,111436.0
2022-11-11 14:30:00,112.69,112.71,111.95,112.07,101129.0,102.055,102.0731,101.3848,101.4935,101129.0
2022-11-11 15:00:00,112.09,112.12,111.48,111.96,96057.0,101.5116,101.5388,100.9592,101.3939,96057.0
2022-11-11 15:30:00,111.9,112.05,111.5,111.59,282860.0,101.3395,101.4754,100.9773,101.0588,282860.0
2022-11-14 09:30:00,110.86,110.86,108.01,108.39,80039.0,100.3977,100.3977,97.8166,98.1608,80039.0
2022-11-14 10:00:00,108.45,108.74,107.68,107.88,60574.0,98.2151,98.4777,97.5178,97.6989,60574.0
2022-11-14 10:30:00,107.83,108.28,107.54,108.17,92919.0,97.6536,98.0611,97.391,97.9615,92919.0
2022-11-14 11:00:00,108.21,108.4,107.51,107.95,57690.0,97.9978,98.1698,97.3638,97.7623,57690.0
2022-11-14 11:30:00,107.98,108.72,107.93,108.17,74438.0,97.7895,98.4596,97.7442,97.9615,74438.0
2022-11-14 12:00:00,108.24,108.48,107.77,108.17,44652.0,98.0249,98.2423,97.5993,97.9615,44652.0
2022-11-14 12:30:00,108.15,108.64,108.04,108.48,35484.0,97.9434,98.3872,97.8438,98.2423,35484.0
2022-11-14 13:00:00,108.44,108.89,108.44,108.86,36263.0,98.206,98.6136,98.206,98.5864,36263.0
2022-11-14 13:30:00,108.84,109.05,108.43,108.46,49019.0,98.5683,98.7585,98.197,98.2242,49019.0
2022-11-14 14:00:00,108.5,108.53,107.94,108.28,123231.0,98.2604,98.2876,97.7532,98.0611,123231.0
2022-11-14 14:30:00,108.28,108.35,108.03,108.1,64931.0,98.0611,98.1245,97.8347,97.8981,64931.0
2022-11-14 15:00:00,108.11,108.5,107.7,107.82,86786.0,97.9072,98.2604,97.5359,97.6446,86786.0
2022-11-14 15:30:00,107.84,107.94,107.29,107.34,183233.0,97.6627,97.7532,97.1646,97.2099,183233.0
2022-11-15 09:30:00,109.34,111.0,109.1,111.0,144648.0,99.0211,100.5245,98.8038,100.5245,144648.0
2022-11-15 10:00:00,110.99,111.11,109.66,110.06,72603.0,100.5154,100.6241,99.3109,99.6732,72603.0
2022-11-15 10:30:00,110.09,110.26,109.5,109.64,56190.0,99.7003,99.8543,99.166,99.2928,56190.0
2022-11-15 11:00:00,109.64,110.43,109.45,110.43,76588.0,99.2928,100.0082,99.1207,100.0082,76588.0
2022-11-15 11:30:00,110.43,110.96,110.42,110.94,49593.0,100.0082,100.4882,99.9992,100.4701,49593.0
2022-11-15 12:00:00,110.91,111.22,110.64,111.13,77939.0,100.4429,100.7237,100.1984,100.6422,77939.0
2022-11-15 12:30:00,111.15,111.35,110.98,111.1,58919.0,100.6603,100.8414,100.5063,100.615,58919.0
2022-11-15 13:00:00,111.1,111.26,110.29,110.45,101312.0,100.615,100.7599,99.8815,100.0264,101312.0
2022-11-15 13:30:00,110.42,111.21,109.94,111.09,142789.0,99.9992,100.7146,99.5645,100.606,142789.0
2022-11-15 14:00:00,111.03,111.69,110.62,111.45,72962.0,100.5516,101.1493,100.1803,100.932,72962.0
2022-11-15 14:30:00,111.5,112.03,111.09,111.97,58561.0,100.9773,101.4572,100.606,101.4029,58561.0
2022-11-15 15:00:00,111.94,112.07,111.66,111.73,101346.0,101.3757,101.4935,101.1222,101.1856,101346.0
2022-11-15 15:30:00,111.72,111.96,111.49,111.84,237548.0,101.1765,101.3939,100.9682,101.2852,237548.0
2022-11-16 09:30:00,111.59,112.12,111.13,111.13,70261.0,101.0588,101.5388,100.6422,100.6422,70261.0
2022-11-16 10:00:00,111.13,111.69,111.13,111.46,44882.0,100.6422,101.1493,100.6422,100.941,44882.0
2022-11-16 10:30:00,111.5,111.66,110.83,110.93,58088.0,100.9773,101.1222,100.3705,100.4611,58088.0
2022-11-16 11:00:00,110.98,111.24,110.78,110.97,23600.0,100.5063,100.7418,100.3252,100.4973,23600.0
2022-11-16 11:30:00,110.97,111.21,110.88,110.93,51661.0,100.4973,100.7146,100.4158,100.4611,51661.0
2022-11-16 12:00:00,110.93,111.18,110.82,111.0,38732.0,100.4611,100.6875,100.3614,100.5245,38732.0
2022-11-16 12:30:00,110.96,111.3,110.91,111.06,30602.0,100.4882,100.7961,100.4429,100.5788,30602.0
2022-11-16 13:00:00,111.03,111.21,110.89,111.02,64323.0,100.5516,100.7146,100.4248,100.5426,64323.0
2022-11-16 13:30:00,111.01,111.03,110.65,110.86,94752.0,100.5335,100.5516,100.2075,100.3977,94752.0
2022-11-16 14:00:00,110.93,111.04,110.44,110.46,29819.0,100.4611,100.5607,100.0173,100.0354,29819.0
2022-11-16 14:30:00,110.45,110.76,110.21,110.76,26938.0,100.0264,100.3071,99.809,100.3071,26938.0
2022-11-16 15:00:00,110.69,110.77,110.0,110.14,89763.0,100.2437,100.3162,99.6188,99.7456,89763.0
2022-11-16 15:30:00,110.2,110.25,109.84,109.85,263213.0,99.7999,99.8452,99.4739,99.483,263213.0
2022-11-17 09:30:00,107.92,109.52,107.84,107.84,155552.0,97.7351,99.1841,97.6627,97.6627,155552.0
2022-11-17 10:00:00,107.98,108.56,107.84,108.49,46217.0,97.7895,98.3147,97.6627,98.2513,46217.0
2022-11-17 10:30:00,108.53,108.53,107.94,108.32,31921.0,98.2876,98.2876,97.7532,98.0974,31921.0
2022-11-17 11:00:00,108.33,108.53,108.11,108.33,33351.0,98.1064,98.2876,97.9072,98.1064,33351.0
2022-11-17 11:30:00,108.33,108.85,107.97,108.85,59482.0,98.1064,98.5774,97.7804,98.5774,59482.0
2022-11-17 12:00:00,108.84,109.32,108.84,109.32,48406.0,98.5683,99.003,98.5683,99.003,48406.0
2022-11-17 12:30:00,109.25,109.48,108.99,109.18,31428.0,98.9396,99.1479,98.7041,98.8762,31428.0
2022-11-17 13:00:00,109.23,109.72,109.11,109.65,62908.0,98.9215,99.3652,98.8128,99.3019,62908.0
2022-11-17 13:30:00,109.73,109.81,109.33,109.5,37655.0,99.3743,99.4468,99.0121,99.166,37655.0
2022-11-17 14:00:00,109.48,109.57,109.0,109.09,77395.0,99.1479,99.2294,98.7132,98.7947,77395.0
2022-11-17 14:30:00,109.05,109.07,108.33,108.6,50755.0,98.7585,98.7766,98.1064,98.3509,50755.0
2022-11-17 15:00:00,108.6,108.66,108.1,108.29,61969.0,98.3509,98.4053,97.8981,98.0702,61969.0
2022-11-17 15:30:00,108.29,109.38,108.27,109.31,193189.0,98.0702,99.0573,98.0521,98.9939,193189.0
2022-11-18 09:30:00,111.01,111.36,110.05,110.33,61888.0,100.5335,100.8505,99.6641,99.9177,61888.0
2022-11-18 10:00:00,110.16,110.31,109.75,110.06,29744.0,99.7637,99.8996,99.3924,99.6732,29744.0
2022-11-18 10:30:00,109.98,110.22,109.51,109.56,39040.0,99.6007,99.8181,99.1751,99.2203,39040.0
2022-11-18 11:00:00,109.64,109.98,109.44,109.81,26345.0,99.2928,99.6007,99.1117,99.4468,26345.0
2022-11-18 11:30:00,109.81,109.92,109.52,109.79,22492.0,99.4468,99.5464,99.1841,99.4286,22492.0
2022-11-18 12:00:00,109.77,109.83,109.29,109.63,28642.0,99.4105,99.4649,98.9758,99.2837,28642.0
2022-11-18 12:30:00,109.63,110.09,109.53,109.74,29980.0,99.2837,99.7003,99.1932,99.3834,29980.0
2022-11-18 13:00:00,109.74,110.0,109.63,109.9,37312.0,99.3834,99.6188,99.2837,99.5283,37312.0
2022-11-18 13:30:00,109.9,110.13,109.65,109.82,21115.0,99.5283,99.7366,99.3019,99.4558,21115.0
2022-11-18 14:00:00,109.83,110.0,109.72,109.74,28609.0,99.4649,99.6188,99.3652,99.3834,28609.0
2022-11-18 14:30:00,109.77,109.81,109.53,109.63,35677.0,99.4105,99.4468,99.1932,99.2837,35677.0
2022-11-18 15:00:00,109.64,110.03,109.64,109.86,42163.0,99.2928,99.646,99.2928,99.492,42163.0
2022-11-18 15:30:00,109.85,110.78,109.85,110.38,142030.0,99.483,100.3252,99.483,99.963,142030.0
2022-11-21 09:30:00,109.9,110.85,109.81,110.36,51874.0,99.5283,100.3886,99.4468,99.9448,51874.0
2022-11-21 10:00:00,110.3,110.54,109.68,109.74,38396.0,99.8905,100.1079,99.329,99.3834,38396.0
2022-11-21 10:30:00,109.74,109.74,109.21,109.42,108361.0,99.3834,99.3834,98.9034,99.0936,108361.0
2022-11-21 11:00:00,109.4,109.42,108.77,108.77,51282.0,99.0754,99.0936,98.5049,98.5049,51282.0
2022-11-21 11:30:00,108.81,109.16,108.81,108.99,39340.0,98.5411,98.8581,98.5411,98.7041,39340.0
2022-11-21 12:00:00,109.1,109.19,108.89,109.05,26783.0,98.8038,98.8853,98.6136,98.7585,26783.0
2022-11-21 12:30:00,109.03,109.21,108.65,108.86,57261.0,98.7404,98.9034,98.3962,98.5864,57261.0
2022-11-21 13:00:00,108.9,109.16,108.87,109.07,44753.0,98.6226,98.8581,98.5955,98.7766,44753.0
2022-11-21 13:30:00,109.1,109.25,108.9,108.98,51716.0,98.8038,98.9396,98.6226,98.6951,51716.0
2022-11-21 14:00:00,108.96,109.81,108.89,109.44,108450.0,98.677,99.4468,98.6136,99.1117,108450.0
2022-11-21 14:30:00,109.4,109.67,109.29,109.62,56076.0,99.0754,99.32,98.9758,99.2747,56076.0
2022-11-21 15:00:00,109.6,110.27,109.53,110.24,66622.0,99.2566,99.8633,99.1932,99.8362,66622.0
2022-11-21 15:30:00,110.26,110.7,110.09,110.6,229383.0,99.8543,100.2528,99.7003,100.1622,229383.0
2022-11-22 09:30:00,110.81,110.81,109.81,110.32,89885.0,100.3524,100.3524,99.4468,99.9086,89885.0
2022-11-22 10:00:00,110.26,110.62,109.22,109.36,80637.0,99.8543,100.1803,98.9124,99.0392,80637.0
2022-11-22 10:30:00,109.37,109.48,108.82,109.2,66556.0,99.0483,99.1479,98.5502,98.8943,66556.0
2022-11-22 11:00:00,109.21,109.21,108.46,108.73,68539.0,98.9034,98.9034,98.2242,98.4687,68539.0
2022-11-22 11:30:00,108.67,108.79,108.31,108.65,45749.0,98.4143,98.523,98.0883,98.3962,45749.0
2022-11-22 12:00:00,108.65,108.85,108.43,108.74,71362.0,98.3962,98.5774,98.197,98.4777,71362.0
2022-11-22 12:30:00,108.71,109.08,108.63,108.64,56323.0,98.4506,98.7856,98.3781,98.3872,56323.0
2022-11-22 13:00:00,108.7,108.98,108.67,108.98,43232.0,98.4415,98.6951,98.4143,98.6951,43232.0
2022-11-22 13:30:00,109.01,109.1,108.58,108.66,42696.0,98.7223,98.8038,98.3328,98.4053,42696.0
2022-11-22 14:00:00,108.73,109.05,108.68,109.0,44770.0,98.4687,98.7585,98.4234,98.7132,44770.0
2022-11-22 14:30:00,109.01,109.09,108.68,109.06,56791.0,98.7223,98.7947,98.4234,98.7675,56791.0
2022-11-22 15:00:00,109.03,109.22,108.94,109.0,53847.0,98.7404,98.9124,98.6589,98.7132,53847.0
2022-11-22 15:30:00,109.01,109.58,108.98,109.5,238513.0,98.7223,99.2385,98.6951,99.166,238513.0
2022-11-23 09:30:00,109.22,110.16,109.19,109.8,56347.0,98.9124,99.7637,98.8853,99.4377,56347.0
2022-11-23 10:00:00,110.06,110.34,109.8,110.15,85374.0,99.6732,99.9267,99.4377,99.7547,85374.0
2022-11-23 10:30:00,110.17,110.49,110.17,110.43,20030.0,99.7728,100.0626,99.7728,100.0082,20030.0
2022-11-23 11:00:00,110.49,110.54,110.15,110.28,23380.0,100.0626,100.1079,99.7547,99.8724,23380.0
2022-11-23 11:30:00,110.25,110.54,110.0,110.22,66490.0,99.8452,100.1079,99.6188,99.8181,66490.0
2022-11-23 12:00:00,110.2,110.45,110.15,110.28,20294.0,99.7999,100.0264,99.7547,99.8724,20294.0
2022-11-23 12:30:00,110.26,110.33,109.59,109.7,17095.0,99.8543,99.9177,99.2475,99.3471,17095.0
2022-11-23 13:00:00,109.71,109.94,109.58,109.9,30691.0,99.3562,99.5645,99.2385,99.5283,30691.0
2022-11-23 13:30:00,109.94,110.04,109.69,109.7,26725.0,99.5645,99.655,99.3381,99.3471,26725.0
2022-11-23 14:00:00,109.77,110.37,109.67,110.17,38225.0,99.4105,99.9539,99.32,99.7728,38225.0
2022-11-23 14:30:00,110.13,110.37,109.88,110.35,38923.0,99.7366,99.9539,99.5101,99.9358,38923.0
2022-11-23 15:00:00,110.35,110.86,110.19,110.73,39060.0,99.9358,100.3977,99.7909,100.2799,39060.0
2022-11-23 15:30:00,110.7,111.07,110.69,111.04,91979.0,100.2528,100.5878,100.2437,100.5607,91979.0
2022-11-25 09:30:00,111.37,112.27,111.12,111.18,45818.0,100.8595,101.6746,100.6331,100.6875,45818.0
2022-11-25 10:00:00,111.18,111.26,110.92,111.0,27578.0,100.6875,100.7599,100.452,100.5245,27578.0
2022-11-25 10:30:00,110.98,111.05,110.65,110.91,20987.0,100.5063,100.5697,100.2075,100.4429,20987.0
2022-11-25 11:00:00,110.87,111.15,110.81,110.99,23776.0,100.4067,100.6603,100.3524,100.5154,23776.0
2022-11-25 11:30:00,110.99,111.15,110.96,111.1,17819.0,100.5154,100.6603,100.4882,100.615,17819.0
2022-11-25 12:00:00,111.14,111.16,110.87,110.97,19661.0,100.6512,100.6694,100.4067,100.4973,19661.0
2022-11-25 12:30:00,110.91,111.27,110.59,111.27,45598.0,100.4429,100.769,100.1531,100.769,45598.0
2022-11-28 09:30:00,110.0,110.9,109.64,110.12,97931.0,99.6188,100.4339,99.2928,99.7275,97931.0
2022-11-28 10:00:00,110.08,110.15,109.28,109.37,39153.0,99.6913,99.7547,98.9668,99.0483,39153.0
2022-11-28 10:30:00,109.3,109.3,108.82,108.92,25423.0,98.9849,98.9849,98.5502,98.6407,25423.0
2022-11-28 11:00:00,108.87,109.1,108.67,108.68,40230.0,98.5955,98.8038,98.4143,98.4234,40230.0
2022-11-28 11:30:00,108.71,108.83,108.51,108.57,48134.0,98.4506,98.5592,98.2694,98.3238,48134.0
2022-11-28 12:00:00,108.54,108.69,108.18,108.5,41058.0,98.2966,98.4325,97.9706,98.2604,41058.0
2022-11-28 12:30:00,108.51,108.52,107.89,107.89,34311.0,98.2694,98.2785,97.708,97.708,34311.0
2022-11-28 13:00:00,107.86,108.2,107.77,107.78,61311.0,97.6808,97.9887,97.5993,97.6083,61311.0
2022-11-28 13:30:00,107.78,108.1,107.66,107.96,61861.0,97.6083,97.8981,97.4997,97.7713,61861.0
2022-11-28 14:00:00,107.94,108.09,107.79,107.81,71082.0,97.7532,97.8891,97.6174,97.6355,71082.0
2022-11-28 14:30:00,107.81,108.11,107.67,107.72,78574.0,97.6355,97.9072,97.5087,97.554,78574.0
2022-11-28 15:00:00,107.73,107.94,107.36,107.43,80013.0,97.5631,97.7532,97.228,97.2914,80013.0
2022-11-28 15:30:00,107.45,107.59,107.09,107.45,311774.0,97.3095,97.4363,96.9835,97.3095,311774.0
2022-11-29 09:30:00,107.64,108.21,107.31,107.83,64543.0,97.4815,97.9978,97.1827,97.6536,64543.0
2022-11-29 10:00:00,107.92,108.94,107.86,108.92,50712.0,97.7351,98.6589,97.6808,98.6407,50712.0
2022-11-29 10:30:00,108.92,109.0,108.63,108.88,76137.0,98.6407,98.7132,98.3781,98.6045,76137.0
2022-11-29 11:00:00,108.85,108.86,108.1,108.17,34305.0,98.5774,98.5864,97.8981,97.9615,34305.0
2022-11-29 11:30:00,108.2,108.53,108.06,108.48,26688.0,97.9887,98.2876,97.8619,98.2423,26688.0
2022-11-29 12:00:00,108.44,108.49,108.06,108.12,36571.0,98.206,98.2513,97.8619,97.9162,36571.0
2022-11-29 12:30:00,108.17,108.49,108.11,108.27,24613.0,97.9615,98.2513,97.9072,98.0521,24613.0
2022-11-29 13:00:00,108.29,108.45,108.17,108.22,30708.0,98.0702,98.2151,97.9615,98.0068,30708.0
2022-11-29 13:30:00,108.23,108.33,107.93,108.13,38173.0,98.0159,98.1064,97.7442,97.9253,38173.0
2022-11-29 14:00:00,108.13,108.46,108.1,108.16,37378.0,97.9253,98.2242,97.8981,97.9525,37378.0
2022-11-29 14:30:00,108.09,108.45,108.01,108.42,47097.0,97.8891,98.2151,97.8166,98.1879,47097.0
2022-11-29 15:00:00,108.39,108.56,108.29,108.56,55986.0,98.1608,98.3147,98.0702,98.3147,55986.0
2022-11-29 15:30:00,108.54,108.98,108.5,108.69,158784.0,98.2966,98.6951,98.2604,98.4325,158784.0
2022-11-30 09:30:00,108.24,108.68,107.51,108.47,60760.0,98.0249,98.4234,97.3638,98.2332,60760.0
2022-11-30 10:00:00,108.47,109.08,108.19,108.27,49237.0,98.2332,98.7856,97.9796,98.0521,49237.0
2022-11-30 10:30:00,108.32,108.36,107.66,107.7,30588.0,98.0974,98.1336,97.4997,97.5359,30588.0
2022-11-30 11:00:00,107.73,108.1,107.58,107.92,41897.0,97.5631,97.8981,97.4272,97.7351,41897.0
2022-11-30 11:30:00,107.94,108.32,107.93,108.24,38780.0,97.7532,98.0974,97.7442,98.0249,38780.0
2022-11-30 12:00:00,108.22,108.33,107.91,108.09,41359.0,98.0068,98.1064,97.7261,97.8891,41359.0
2022-11-30 12:30:00,108.09,108.51,108.09,108.36,39221.0,97.8891,98.2694,97.8891,98.1336,39221.0
2022-11-30 13:00:00,108.37,108.58,108.33,108.37,25550.0,98.1427,98.3328,98.1064,98.1427,25550.0
2022-11-30 13:30:00,108.3,109.76,108.26,109.66,60709.0,98.0793,99.4015,98.043,99.3109,60709.0
2022-11-30 14:00:00,109.71,110.45,109.68,110.15,60537.0,99.3562,100.0264,99.329,99.7547,60537.0
2022-11-30 14:30:00,110.23,110.78,109.95,110.78,54687.0,99.8271,100.3252,99.5735,100.3252,54687.0
2022-11-30 15:00:00,110.79,111.66,110.76,111.64,84143.0,100.3343,101.1222,100.3071,101.1041,84143.0
2022-11-30 15:30:00,111.66,112.7,111.65,112.43,292554.0,101.1222,102.064,101.1131,101.8195,292554.0
2022-12-01 09:30:00,113.23,114.86,113.2,114.59,106583.0,102.544,104.0202,102.5168,103.7756,106583.0
2022-12-01 10:00:00,114.67,114.82,112.7,112.77,48528.0,103.8481,103.9839,102.064,102.1274,48528.0
2022-12-01 10:30:00,112.69,113.33,112.31,113.3,60697.0,102.055,102.6346,101.7108,102.6074,60697.0
2022-12-01 11:00:00,113.19,113.22,112.17,112.4,67935.0,102.5078,102.5349,101.584,101.7923,67935.0
2022-12-01 11:30:00,112.4,112.6,112.23,112.42,36915.0,101.7923,101.9735,101.6384,101.8104,36915.0
2022-12-01 12:00:00,112.41,112.43,111.68,111.92,52486.0,101.8014,101.8195,101.1403,101.3576,52486.0
2022-12-01 12:30:00,111.93,112.06,111.25,111.57,65831.0,101.3667,101.4844,100.7509,101.0407,65831.0
2022-12-01 13:00:00,111.54,111.96,110.98,110.98,37256.0,101.0135,101.3939,100.5063,100.5063,37256.0
2022-12-01 13:30:00,111.07,111.36,110.93,111.23,45034.0,100.5878,100.8505,100.4611,100.7327,45034.0
2022-12-01 14:00:00,111.21,111.51,110.95,111.46,49703.0,100.7146,100.9863,100.4792,100.941,49703.0
2022-12-01 14:30:00,111.43,111.69,111.28,111.41,31719.0,100.9139,101.1493,100.778,100.8958,31719.0
2022-12-01 15:00:00,111.43,111.54,111.09,111.54,38324.0,100.9139,101.0135,100.606,101.0135,38324.0
2022-12-01 15:30:00,111.57,112.1,111.49,111.7,205645.0,101.0407,101.5206,100.9682,101.1584,205645.0
2022-12-02 09:30:00,110.09,110.09,109.09,109.54,68355.0,99.7003,99.7003,98.7947,99.2022,68355.0
2022-12-02 10:00:00,109.53,109.93,108.87,109.04,61662.0,99.1932,99.5554,98.5955,98.7494,61662.0
2022-12-02 10:30:00,108.96,109.36,108.77,109.01,53309.0,98.677,99.0392,98.5049,98.7223,53309.0
2022-12-02 11:00:00,109.0,109.37,108.83,109.28,43727.0,98.7132,99.0483,98.5592,98.9668,43727.0
2022-12-02 11:30:00,109.36,109.86,109.19,109.72,31518.0,99.0392,99.492,98.8853,99.3652,31518.0
2022-12-02 12:00:00,109.72,109.94,109.53,109.64,24472.0,99.3652,99.5645,99.1932,99.2928,24472.0
2022-12-02 12:30:00,109.64,109.99,109.63,109.88,21300.0,99.2928,99.6098,99.2837,99.5101,21300.0
2022-12-02 13:00:00,109.95,110.26,109.84,110.16,23093.0,99.5735,99.8543,99.4739,99.7637,23093.0
2022-12-02 13:30:00,110.22,110.75,110.22,110.52,25113.0,99.8181,100.298,99.8181,100.0897,25113.0
2022-12-02 14:00:00,110.57,110.77,110.28,110.64,22947.0,100.135,100.3162,99.8724,100.1984,22947.0
2022-12-02 14:30:00,110.63,110.89,110.38,110.87,27430.0,100.1894,100.4248,99.963,100.4067,27430.0
2022-12-02 15:00:00,110.86,111.25,110.82,110.89,32141.0,100.3977,100.7509,100.3614,100.4248,32141.0
2022-12-02 15:30:00,110.9,111.03,110.41,110.77,158300.0,100.4339,100.5516,99.9901,100.3162,158300.0
2022-12-05 09:30:00,110.13,110.13,109.0,109.03,68019.0,99.7366,99.7366,98.7132,98.7404,68019.0
2022-12-05 10:00:00,109.03,109.86,108.65,109.58,50921.0,98.7404,99.492,98.3962,99.2385,50921.0
2022-12-05 10:30:00,109.56,110.73,109.41,110.73,46461.0,99.2203,100.2799,99.0845,100.2799,46461.0
2022-12-05 11:00:00,110.63,110.88,110.37,110.52,50314.0,100.1894,100.4158,99.9539,100.0897,50314.0
2022-12-05 11:30:00,110.52,110.56,109.63,109.68,69465.0,100.0897,100.126,99.2837,99.329,69465.0
2022-12-05 12:00:00,109.63,109.94,109.46,109.78,36821.0,99.2837,99.5645,99.1298,99.4196,36821.0
2022-12-05 12:30:00,109.77,109.93,109.07,109.12,23603.0,99.4105,99.5554,98.7766,98.8219,23603.0
2022-12-05 13:00:00,109.05,109.13,108.76,108.95,50800.0,98.7585,98.8309,98.4958,98.6679,50800.0
2022-12-05 13:30:00,108.99,109.3,108.71,108.76,30929.0,98.7041,98.9849,98.4506,98.4958,30929.0
2022-12-05 14:00:00,108.82,109.19,108.64,109.11,47011.0,98.5502,98.8853,98.3872,98.8128,47011.0
2022-12-05 14:30:00,109.07,109.26,108.92,109.16,35522.0,98.7766,98.9487,98.6407,98.8581,35522.0
2022-12-05 15:00:00,109.14,109.19,108.54,108.95,39077.0,98.84,98.8853,98.2966,98.6679,39077.0
2022-12-05 15:30:00,108.93,109.27,108.86,109.15,121901.0,98.6498,98.9577,98.5864,98.849,121901.0
2022-12-06 09:30:00,109.51,109.65,108.21,108.58,39118.0,99.1751,99.3019,97.9978,98.3328,39118.0
2022-12-06 10:00:00,108.58,108.61,107.93,108.35,45688.0,98.3328,98.36,97.7442,98.1245,45688.0
2022-12-06 10:30:00,108.43,108.57,108.13,108.16,24664.0,98.197,98.3238,97.9253,97.9525,24664.0
2022-12-06 11:00:00,108.1,108.47,107.91,108.11,28397.0,97.8981,98.2332,97.7261,97.9072,28397.0
2022-12-06 11:30:00,108.07,108.29,107.84,107.98,35818.0,97.871,98.0702,97.6627,97.7895,35818.0
2022-12-06 12:00:00,108.0,108.08,107.71,107.99,37202.0,97.8076,97.88,97.5449,97.7985,37202.0
2022-12-06 12:30:00,107.93,108.01,107.5,107.7,14142.0,97.7442,97.8166,97.3548,97.5359,14142.0
2022-12-06 13:00:00,107.69,107.98,107.65,107.78,15348.0,97.5268,97.7895,97.4906,97.6083,15348.0
2022-12-06 13:30:00,107.78,108.32,107.78,108.29,50754.0,97.6083,98.0974,97.6083,98.0702,50754.0
2022-12-06 14:00:00,108.29,108.29,107.54,107.54,22124.0,98.0702,98.0702,97.391,97.391,22124.0
2022-12-06 14:30:00,107.65,107.82,107.48,107.77,39956.0,97.4906,97.6446,97.3366,97.5993,39956.0
2022-12-06 15:00:00,107.8,108.03,107.48,107.5,46989.0,97.6264,97.8347,97.3366,97.3548,46989.0
2022-12-06 15:30:00,107.53,108.17,107.49,108.04,129762.0,97.3819,97.9615,97.3457,97.8438,129762.0
2022-12-07 09:30:00,107.79,108.9,107.52,108.49,54454.0,97.6174,98.6226,97.3729,98.2513,54454.0
2022-12-07 10:00:00,108.37,109.38,108.12,109.28,35054.0,98.1427,99.0573,97.9162,98.9668,35054.0
2022-12-07 10:30:00,109.3,109.99,108.94,109.9,27686.0,98.9849,99.6098,98.6589,99.5283,27686.0
2022-12-07 11:00:00,109.92,109.95,108.82,108.95,57102.0,99.5464,99.5735,98.5502,98.6679,57102.0
2022-12-07 11:30:00,108.97,109.3,108.9,108.98,36018.0,98.686,98.9849,98.6226,98.6951,36018.0
2022-12-07 12:00:00,108.94,109.02,108.59,108.59,26620.0,98.6589,98.7313,98.3419,98.3419,26620.0
2022-12-07 12:30:00,108.63,108.88,108.46,108.71,18503.0,98.3781,98.6045,98.2242,98.4506,18503.0
2022-12-07 13:00:00,108.73,108.97,108.55,108.72,19632.0,98.4687,98.686,98.3057,98.4596,19632.0
2022-12-07 13:30:00,108.72,108.72,108.02,108.13,19384.0,98.4596,98.4596,97.8257,97.9253,19384.0
2022-12-07 14:00:00,108.12,108.28,107.9,108.16,52376.0,97.9162,98.0611,97.717,97.9525,52376.0
2022-12-07 14:30:00,108.12,108.29,107.97,108.02,26888.0,97.9162,98.0702,97.7804,97.8257,26888.0
2022-12-07 15:00:00,108.01,108.14,107.61,107.97,67975.0,97.8166,97.9344,97.4544,97.7804,67975.0
2022-12-07 15:30:00,108.01,108.9,108.01,108.76,145253.0,97.8166,98.6226,97.8166,98.4958,145253.0
2022-12-08 09:30:00,109.0,110.25,108.44,110.13,86981.0,98.7132,99.8452,98.206,99.7366,86981.0
2022-12-08 10:00:00,110.06,110.66,109.6,109.68,163865.0,99.6732,100.2165,99.2566,99.329,163865.0
2022-12-08 10:30:00,109.73,110.16,109.3,109.47,87707.0,99.3743,99.7637,98.9849,99.1388,87707.0
2022-12-08 11:00:00,109.52,109.54,108.77,109.27,108489.0,99.1841,99.2022,98.5049,98.9577,108489.0
2022-12-08 11:30:00,109.31,109.45,109.14,109.23,47886.0,98.9939,99.1207,98.84,98.9215,47886.0
2022-12-08 12:00:00,109.17,109.38,108.87,108.94,202016.0,98.8672,99.0573,98.5955,98.6589,202016.0
2022-12-08 12:30:00,108.88,109.1,108.77,108.88,76437.0,98.6045,98.8038,98.5049,98.6045,76437.0
2022-12-08 13:00:00,108.84,109.12,108.7,109.02,57604.0,98.5683,98.8219,98.4415,98.7313,57604.0
2022-12-08 13:30:00,109.04,109.51,108.99,109.32,46688.0,98.7494,99.1751,98.7041,99.003,46688.0
2022-12-08 14:00:00,109.27,109.29,108.69,108.88,40240.0,98.9577,98.9758,98.4325,98.6045,40240.0
2022-12-08 14:30:00,108.84,108.96,108.41,108.41,60908.0,98.5683,98.677,98.1789,98.1789,60908.0
2022-12-08 15:00:00,108.41,108.43,107.74,107.76,134580.0,98.1789,98.197,97.5721,97.5902,134580.0
2022-12-08 15:30:00,107.77,107.96,106.84,107.33,210862.0,97.5993,97.7713,96.757,97.2008,210862.0
2022-12-09 09:30:00,106.74,107.98,106.13,107.68,53627.0,96.6665,97.7895,96.1141,97.5178,53627.0
2022-12-09 10:00:00,107.65,108.22,107.64,108.05,68764.0,97.4906,98.0068,97.4815,97.8529,68764.0
2022-12-09 10:30:00,108.14,108.69,107.93,108.31,36557.0,97.9344,98.4325,97.7442,98.0883,36557.0
2022-12-09 11:00:00,108.41,108.85,108.18,108.27,51554.0,98.1789,98.5774,97.9706,98.0521,51554.0
2022-12-09 11:30:00,108.34,108.67,108.27,108.61,36411.0,98.1155,98.4143,98.0521,98.36,36411.0
2022-12-09 12:00:00,108.61,108.65,108.0,108.26,31800.0,98.36,98.3962,97.8076,98.043,31800.0
2022-12-09 12:30:00,108.39,108.54,108.16,108.17,24317.0,98.1608,98.2966,97.9525,97.9615,24317.0
2022-12-09 13:00:00,108.17,108.24,107.87,108.16,34720.0,97.9615,98.0249,97.6898,97.9525,34720.0
2022-12-09 13:30:00,108.23,108.44,108.02,108.44,67442.0,98.0159,98.206,97.8257,98.206,67442.0
2022-12-09 14:00:00,108.45,108.65,108.32,108.43,40027.0,98.2151,98.3962,98.0974,98.197,40027.0
2022-12-09 14:30:00,108.4,108.41,107.96,107.96,76927.0,98.1698,98.1789,97.7713,97.7713,76927.0
2022-12-09 15:00:00,107.99,108.01,107.19,107.4,63391.0,97.7985,97.8166,97.074,97.2642,63391.0
2022-12-09 15:30:00,107.4,107.41,106.86,106.92,114511.0,97.2642,97.2733,96.7752,96.8295,114511.0
2022-12-12 09:30:00,107.07,107.64,106.52,107.24,104399.0,96.9653,97.4815,96.4672,97.1193,104399.0
2022-12-12 10:00:00,107.44,107.44,106.6,106.97,48399.0,97.3004,97.3004,96.5397,96.8748,48399.0
2022-12-12 10:30:00,106.98,107.61,106.72,107.39,106702.0,96.8838,97.4544,96.6484,97.2551,106702.0
2022-12-12 11:00:00,107.3,107.54,107.15,107.2,104508.0,97.1736,97.391,97.0378,97.0831,104508.0
2022-12-12 11:30:00,107.2,107.37,106.76,107.15,69002.0,97.0831,97.237,96.6846,97.0378,69002.0
2022-12-12 12:00:00,107.17,107.58,106.69,106.72,55901.0,97.0559,97.4272,96.6212,96.6484,55901.0
2022-12-12 12:30:00,106.72,107.35,106.71,107.33,68585.0,96.6484,97.2189,96.6393,97.2008,68585.0
2022-12-12 13:00:00,107.35,107.44,106.75,107.25,51045.0,97.2189,97.3004,96.6755,97.1284,51045.0
2022-12-12 13:30:00,107.25,107.9,107.24,107.68,60337.0,97.1284,97.717,97.1193,97.5178,60337.0
2022-12-12 14:00:00,107.68,107.81,107.56,107.58,48193.0,97.5178,97.6355,97.4091,97.4272,48193.0
2022-12-12 14:30:00,107.57,107.71,107.39,107.6,54102.0,97.4182,97.5449,97.2551,97.4453,54102.0
2022-12-12 15:00:00,107.62,108.27,107.56,108.22,105721.0,97.4634,98.0521,97.4091,98.0068,105721.0
2022-12-12 15:30:00,108.23,108.38,107.91,108.32,207880.0,98.0159,98.1517,97.7261,98.0974,207880.0
2022-12-13 09:30:00,112.47,113.48,110.96,113.29,231291.0,101.8557,102.7704,100.4882,102.5983,231291.0
2022-12-13 10:00:00,113.25,113.36,111.4,111.76,72128.0,102.5621,102.6617,100.8867,101.2127,72128.0
2022-12-13 10:30:00,111.48,112.04,110.88,111.28,124731.0,100.9592,101.4663,100.4158,100.778,124731.0
2022-12-13 11:00:00,111.29,111.43,110.75,110.88,59792.0,100.7871,100.9139,100.298,100.4158,59792.0
2022-12-13 11:30:00,110.94,111.29,109.53,109.76,56603.0,100.4701,100.7871,99.1932,99.4015,56603.0
2022-12-13 12:00:00,109.77,110.23,109.5,109.81,49839.0,99.4105,99.8271,99.166,99.4468,49839.0
2022-12-13 12:30:00,109.78,109.89,109.16,109.42,39311.0,99.4196,99.5192,98.8581,99.0936,39311.0
2022-12-13 13:00:00,109.41,110.38,109.39,110.1,59989.0,99.0845,99.963,99.0664,99.7094,59989.0
2022-12-13 13:30:00,110.09,110.54,110.02,110.54,33265.0,99.7003,100.1079,99.6369,100.1079,33265.0
2022-12-13 14:00:00,110.48,110.63,110.23,110.28,67377.0,100.0535,100.1894,99.8271,99.8724,67377.0
2022-12-13 14:30:00,110.29,110.84,110.1,110.28,45932.0,99.8815,100.3795,99.7094,99.8724,45932.0
2022-12-13 15:00:00,110.22,110.65,109.83,110.59,60608.0,99.8181,100.2075,99.4649,100.1531,60608.0
2022-12-13 15:30:00,110.64,111.21,110.42,111.09,232428.0,100.1984,100.7146,99.9992,100.606,232428.0
2022-12-14 09:30:00,107.18,108.47,105.42,108.38,320124.0,98.1966,99.3785,96.5842,99.2961,320124.0
2022-12-14 10:00:00,108.38,109.3,108.19,108.73,153812.0,99.2961,100.139,99.122,99.6167,153812.0
2022-12-14 10:30:00,108.72,108.89,108.1,108.46,188057.0,99.6076,99.7633,99.0395,99.3694,188057.0
2022-12-14 11:00:00,108.47,108.67,108.11,108.52,151078.0,99.3785,99.5618,99.0487,99.4243,151078.0
2022-12-14 11:30:00,108.55,108.57,107.79,107.84,96743.0,99.4518,99.4701,98.7555,98.8013,96743.0
2022-12-14 12:00:00,107.85,108.07,107.8,107.83,73864.0,98.8105,99.012,98.7647,98.7922,73864.0
2022-12-14 12:30:00,107.8,108.03,107.74,107.83,77608.0,98.7647,98.9754,98.7097,98.7922,77608.0
2022-12-14 13:00:00,107.78,108.62,107.71,108.59,74749.0,98.7464,99.5159,98.6822,99.4885,74749.0
2022-12-14 13:30:00,108.6,109.0,108.48,108.73,83398.0,99.4976,99.8641,99.3877,99.6167,83398.0
2022-12-14 14:00:00,108.63,108.63,106.08,106.16,396002.0,99.5251,99.5251,97.1888,97.2621,396002.0
2022-12-14 14:30:00,106.14,106.8,105.14,105.83,215581.0,97.2438,97.8485,96.3276,96.9598,215581.0
2022-12-14 15:00:00,105.7,106.68,105.05,105.05,351494.0,96.8407,97.7386,96.2452,96.2452,351494.0
2022-12-14 15:30:00,105.09,105.18,104.5,104.63,723895.0,96.2818,96.3643,95.7413,95.8604,723895.0
2022-12-15 09:30:00,103.16,104.9,102.83,104.2,132418.0,94.5136,96.1077,94.2112,95.4664,132418.0
2022-12-15 10:00:00,104.19,104.25,103.02,103.02,115581.0,95.4573,95.5122,94.3853,94.3853,115581.0
2022-12-15 10:30:00,103.09,103.61,102.8,102.96,92875.0,94.4494,94.9259,94.1838,94.3303,92875.0
2022-12-15 11:00:00,102.94,103.51,102.85,103.43,79769.0,94.312,94.8342,94.2296,94.761,79769.0
2022-12-15 11:30:00,103.43,104.03,103.35,103.89,161541.0,94.761,95.3107,94.6877,95.1824,161541.0
2022-12-15 12:00:00,103.99,104.28,103.86,104.13,54621.0,95.274,95.5397,95.1549,95.4023,54621.0
2022-12-15 12:30:00,104.16,104.25,103.29,103.45,54628.0,95.4298,95.5122,94.6327,94.7793,54628.0
2022-12-15 13:00:00,103.45,104.02,103.34,104.0,58860.0,94.7793,95.3015,94.6785,95.2832,58860.0
2022-12-15 13:30:00,103.96,104.5,103.87,104.4,50814.0,95.2465,95.7413,95.1641,95.6496,50814.0
2022-12-15 14:00:00,104.45,104.67,104.31,104.31,97605.0,95.6955,95.897,95.5672,95.5672,97605.0
2022-12-15 14:30:00,104.3,105.03,104.22,104.8,114679.0,95.558,96.2268,95.4847,96.0161,114679.0
2022-12-15 15:00:00,104.81,104.98,104.38,104.65,96292.0,96.0253,96.181,95.6313,95.8787,96292.0
2022-12-15 15:30:00,104.64,104.7,103.87,104.3,254413.0,95.8695,95.9245,95.1641,95.558,254413.0
2022-12-16 09:30:00,102.48,102.82,100.63,101.05,578379.0,93.8906,94.2021,92.1956,92.5804,578379.0
2022-12-16 10:00:00,101.0,101.03,99.83,99.86,135644.0,92.5346,92.5621,91.4627,91.4902,135644.0
2022-12-16 10:30:00,99.83,99.92,99.56,99.79,121136.0,91.4627,91.5451,91.2153,91.426,121136.0
2022-12-16 11:00:00,99.76,100.42,99.01,100.23,100949.0,91.3986,92.0032,90.7114,91.8292,100949.0
2022-12-16 11:30:00,100.24,101.21,100.22,100.42,63872.0,91.8383,92.727,91.82,92.0032,63872.0
2022-12-16 12:00:00,100.43,100.72,100.18,100.45,86030.0,92.0124,92.2781,91.7834,92.0307,86030.0
2022-12-16 12:30:00,100.42,100.98,100.28,100.59,105617.0,92.0032,92.5163,91.875,92.159,105617.0
2022-12-16 13:00:00,100.56,100.78,100.47,100.58,107424.0,92.1315,92.3331,92.049,92.1498,107424.0
2022-12-16 13:30:00,100.55,100.73,100.01,100.25,91316.0,92.1223,92.2873,91.6276,91.8475,91316.0
2022-12-16 14:00:00,100.23,100.99,100.23,100.94,101106.0,91.8292,92.5255,91.8292,92.4797,101106.0
2022-12-16 14:30:00,100.95,100.99,100.29,100.91,80963.0,92.4888,92.5255,91.8841,92.4522,80963.0
2022-12-16 15:00:00,100.9,101.63,100.74,101.6,92908.0,92.443,93.1118,92.2964,93.0843,92908.0
2022-12-16 15:30:00,101.61,102.48,101.5,101.51,463267.0,93.0935,93.8906,92.9927,93.0019,463267.0
2022-12-19 09:30:00,101.0,101.3,99.34,99.98,186979.0,92.5346,92.8095,91.0138,91.6001,186979.0
2022-12-19 10:00:00,100.01,101.11,99.8,100.82,62353.0,91.6276,92.6354,91.4352,92.3697,62353.0
2022-12-19 10:30:00,100.92,101.08,100.41,100.49,62923.0,92.4613,92.6079,91.9941,92.0674,62923.0
2022-12-19 11:00:00,100.45,100.45,99.87,100.04,56894.0,92.0307,92.0307,91.4993,91.6551,56894.0
2022-12-19 11:30:00,100.05,100.4,99.9,100.4,65026.0,91.6642,91.9849,91.5268,91.9849,65026.0
2022-12-19 12:00:00,100.45,100.58,100.03,100.07,40903.0,92.0307,92.1498,91.6459,91.6826,40903.0
2022-12-19 12:30:00,100.05,100.31,99.88,100.22,45459.0,91.6642,91.9025,91.5085,91.82,45459.0
2022-12-19 13:00:00,100.21,100.39,100.13,100.14,64962.0,91.8108,91.9758,91.7375,91.7467,64962.0
2022-12-19 13:30:00,100.09,100.13,99.5,99.51,67271.0,91.7009,91.7375,91.1603,91.1695,67271.0
2022-12-19 14:00:00,99.43,99.43,98.76,98.77,107523.0,91.0962,91.0962,90.4824,90.4915,107523.0
2022-12-19 14:30:00,98.77,99.31,98.75,98.98,91615.0,90.4915,90.9863,90.4732,90.6839,91615.0
2022-12-19 15:00:00,98.99,99.13,98.83,98.88,98460.0,90.6931,90.8214,90.5465,90.5923,98460.0
2022-12-19 15:30:00,98.88,99.54,98.73,99.38,230372.0,90.5923,91.197,90.4549,91.0504,230372.0
2022-12-20 09:30:00,98.67,99.02,97.83,98.93,69995.0,90.3999,90.7206,89.6303,90.6381,69995.0
2022-12-20 10:00:00,98.93,99.94,98.85,99.51,66323.0,90.6381,91.5635,90.5648,91.1695,66323.0
2022-12-20 10:30:00,99.58,99.73,99.31,99.45,70268.0,91.2336,91.3711,90.9863,91.1145,70268.0
2022-12-20 11:00:00,99.46,99.6,98.95,99.47,64864.0,91.1237,91.252,90.6564,91.1329,64864.0
2022-12-20 11:30:00,99.47,100.02,99.37,100.02,53926.0,91.1329,91.6368,91.0412,91.6368,53926.0
2022-12-20 12:00:00,100.0,100.25,99.8,100.08,40311.0,91.6184,91.8475,91.4352,91.6917,40311.0
2022-12-20 12:30:00,100.12,100.12,99.72,99.88,43166.0,91.7284,91.7284,91.3619,91.5085,43166.0
2022-12-20 13:00:00,99.91,100.01,99.23,99.45,60820.0,91.536,91.6276,90.913,91.1145,60820.0
2022-12-20 13:30:00,99.45,99.8,99.44,99.67,103294.0,91.1145,91.4352,91.1054,91.3161,103294.0
2022-12-20 14:00:00,99.67,99.87,99.43,99.55,99573.0,91.3161,91.4993,91.0962,91.2062,99573.0
2022-12-20 14:30:00,99.53,99.54,99.0,99.05,73253.0,91.1878,91.197,90.7023,90.7481,73253.0
2022-12-20 15:00:00,99.05,99.16,98.76,98.96,116646.0,90.7481,90.8488,90.4824,90.6656,116646.0
2022-12-20 15:30:00,98.95,99.58,98.69,98.75,407785.0,90.6564,91.2336,90.4182,90.4732,407785.0
2022-12-21 09:30:00,98.78,100.21,98.7,100.16,85445.0,90.5007,91.8108,90.4274,91.765,85445.0
2022-12-21 10:00:00,100.31,101.08,100.23,101.05,92795.0,91.9025,92.6079,91.8292,92.5804,92795.0
2022-12-21 10:30:00,101.05,101.44,100.95,101.11,46911.0,92.5804,92.9377,92.4888,92.6354,46911.0
2022-12-21 11:00:00,101.13,101.23,100.84,101.08,42317.0,92.6537,92.7453,92.388,92.6079,42317.0
2022-12-21 11:30:00,101.05,101.26,100.75,100.91,48700.0,92.5804,92.7728,92.3056,92.4522,48700.0
2022-12-21 12:00:00,100.95,101.1,100.78,100.98,34037.0,92.4888,92.6262,92.3331,92.5163,34037.0
2022-12-21 12:30:00,101.0,101.0,100.59,100.97,44172.0,92.5346,92.5346,92.159,92.5071,44172.0
2022-12-21 13:00:00,100.97,101.49,100.94,101.38,110992.0,92.5071,92.9836,92.4797,92.8828,110992.0
2022-12-21 13:30:00,101.41,101.88,101.4,101.67,82098.0,92.9103,93.3409,92.9011,93.1485,82098.0
2022-12-21 14:00:00,101.67,102.03,101.23,101.24,56664.0,93.1485,93.4783,92.7453,92.7545,56664.0
2022-12-21 14:30:00,101.27,101.44,100.91,101.05,51352.0,92.782,92.9377,92.4522,92.5804,51352.0
2022-12-21 15:00:00,101.04,101.16,100.45,100.51,73425.0,92.5713,92.6812,92.0307,92.0857,73425.0
2022-12-21 15:30:00,100.51,100.75,100.26,100.45,189036.0,92.0857,92.3056,91.8566,92.0307,189036.0
2022-12-22 09:30:00,99.44,100.07,98.83,100.07,77881.0,91.1054,91.6826,90.5465,91.6826,77881.0
2022-12-22 10:00:00,100.36,100.36,99.61,99.96,51169.0,91.9483,91.9483,91.2611,91.5818,51169.0
2022-12-22 10:30:00,99.91,100.52,99.73,100.1,51873.0,91.536,92.0949,91.3711,91.7101,51873.0
2022-12-22 11:00:00,100.16,100.67,100.03,100.25,49268.0,91.765,92.2323,91.6459,91.8475,49268.0
2022-12-22 11:30:00,100.21,100.41,99.59,99.86,71044.0,91.8108,91.9941,91.2428,91.4902,71044.0
2022-12-22 12:00:00,99.86,99.86,98.58,98.63,60777.0,91.4902,91.4902,90.3175,90.3633,60777.0
2022-12-22 12:30:00,98.69,98.69,98.3,98.6,30593.0,90.4182,90.4182,90.0609,90.3358,30593.0
2022-12-22 13:00:00,98.59,98.59,98.18,98.38,36848.0,90.3266,90.3266,89.951,90.1342,36848.0
2022-12-22 13:30:00,98.39,98.5,98.08,98.11,33053.0,90.1434,90.2442,89.8594,89.8869,33053.0
2022-12-22 14:00:00,98.15,98.63,98.11,98.59,63663.0,89.9235,90.3633,89.8869,90.3266,63663.0
2022-12-22 14:30:00,98.58,98.66,98.15,98.61,56753.0,90.3175,90.3908,89.9235,90.3449,56753.0
2022-12-22 15:00:00,98.63,99.52,98.49,99.5,61490.0,90.3633,91.1787,90.235,91.1603,61490.0
2022-12-22 15:30:00,99.54,99.88,98.98,99.86,134139.0,91.197,91.5085,90.6839,91.4902,134139.0
2022-12-23 09:30:00,99.22,99.78,98.69,98.89,66286.0,90.9038,91.4169,90.4182,90.6015,66286.0
2022-12-23 10:00:00,99.03,100.18,98.9,99.9,23221.0,90.7297,91.7834,90.6106,91.5268,23221.0
2022-12-23 10:30:00,99.88,100.6,99.88,100.38,31021.0,91.5085,92.1681,91.5085,91.9666,31021.0
2022-12-23 11:00:00,100.35,100.67,100.03,100.37,17133.0,91.9391,92.2323,91.6459,91.9574,17133.0
2022-12-23 11:30:00,100.47,100.9,100.38,100.83,22750.0,92.049,92.443,91.9666,92.3789,22750.0
2022-12-23 12:00:00,100.86,101.22,100.72,101.01,33066.0,92.4064,92.7362,92.2781,92.5438,33066.0
2022-12-23 12:30:00,101.02,101.32,101.01,101.23,33055.0,92.5529,92.8278,92.5438,92.7453,33055.0
2022-12-23 13:00:00,101.23,101.33,100.86,101.11,35927.0,92.7453,92.837,92.4064,92.6354,35927.0
2022-12-23 13:30:00,101.15,101.17,100.43,100.47,33836.0,92.6721,92.6904,92.0124,92.049,33836.0
2022-12-23 14:00:00,100.42,100.89,100.35,100.8,18508.0,92.0032,92.4338,91.9391,92.3514,18508.0
2022-12-23 14:30:00,100.83,100.93,100.43,100.77,21022.0,92.3789,92.4705,92.0124,92.3239,21022.0
2022-12-23 15:00:00,100.74,100.96,100.52,100.56,20905.0,92.2964,92.498,92.0949,92.1315,20905.0
2022-12-23 15:30:00,100.59,100.93,100.42,100.9,97774.0,92.159,92.4705,92.0032,92.443,97774.0
2022-12-27 09:30:00,100.75,101.04,99.29,99.49,78160.0,92.3056,92.5713,90.9679,91.1512,78160.0
2022-12-27 10:00:00,99.48,99.75,98.72,99.48,117862.0,91.142,91.3894,90.4457,91.142,117862.0
2022-12-27 10:30:00,99.47,99.83,99.28,99.67,42037.0,91.1329,91.4627,90.9588,91.3161,42037.0
2022-12-27 11:00:00,99.68,99.9,99.28,99.38,28765.0,91.3253,91.5268,90.9588,91.0504,28765.0
2022-12-27 11:30:00,99.45,99.81,99.43,99.51,26886.0,91.1145,91.4444,91.0962,91.1695,26886.0
2022-12-27 12:00:00,99.51,99.82,99.35,99.35,32675.0,91.1695,91.4535,91.0229,91.0229,32675.0
2022-12-27 12:30:00,99.37,99.52,99.07,99.19,27814.0,91.0412,91.1787,90.7664,90.8763,27814.0
2022-12-27 13:00:00,99.21,99.55,99.21,99.45,33129.0,90.8947,91.2062,90.8947,91.1145,33129.0
2022-12-27 13:30:00,99.42,99.75,99.27,99.36,37802.0,91.0871,91.3894,90.9496,91.0321,37802.0
2022-12-27 14:00:00,99.4,99.75,99.35,99.6,32158.0,91.0687,91.3894,91.0229,91.252,32158.0
2022-12-27 14:30:00,99.57,100.16,99.57,99.89,37299.0,91.2245,91.765,91.2245,91.5177,37299.0
2022-12-27 15:00:00,99.93,100.33,99.88,100.27,35911.0,91.5543,91.9208,91.5085,91.8658,35911.0
2022-12-27 15:30:00,100.25,100.62,100.25,100.37,119853.0,91.8475,92.1865,91.8475,91.9574,119853.0
2022-12-28 09:30:00,100.77,101.25,100.37,100.53,108382.0,92.3239,92.7637,91.9574,92.104,108382.0
2022-12-28 10:00:00,100.57,100.99,100.16,100.19,95779.0,92.1407,92.5255,91.765,91.7925,95779.0
2022-12-28 10:30:00,100.19,100.69,100.07,100.44,101065.0,91.7925,92.2506,91.6826,92.0216,101065.0
2022-12-28 11:00:00,100.43,100.47,99.92,100.13,138817.0,92.0124,92.049,91.5451,91.7375,138817.0
2022-12-28 11:30:00,100.13,100.73,99.99,100.52,103272.0,91.7375,92.2873,91.6093,92.0949,103272.0
2022-12-28 12:00:00,100.47,100.48,99.66,99.88,101069.0,92.049,92.0582,91.3069,91.5085,101069.0
2022-12-28 12:30:00,99.92,100.27,99.56,99.84,106942.0,91.5451,91.8658,91.2153,91.4718,106942.0
2022-12-28 13:00:00,99.84,100.38,99.81,100.04,109511.0,91.4718,91.9666,91.4444,91.6551,109511.0
2022-12-28 13:30:00,100.07,100.14,99.77,99.83,128168.0,91.6826,91.7467,91.4077,91.4627,128168.0
2022-12-28 14:00:00,99.84,99.84,99.44,99.65,119703.0,91.4718,91.4718,91.1054,91.2978,119703.0
2022-12-28 14:30:00,99.65,100.1,99.47,99.83,118362.0,91.2978,91.7101,91.1329,91.4627,118362.0
2022-12-28 15:00:00,99.82,99.83,99.18,99.46,147578.0,91.4535,91.4627,90.8672,91.1237,147578.0
2022-12-28 15:30:00,99.52,99.63,99.12,99.39,180498.0,91.1787,91.2795,90.8122,91.0596,180498.0
2022-12-29 09:30:00,100.19,101.17,99.4,101.17,72840.0,91.7925,92.6904,91.0687,92.6904,72840.0
2022-12-29 10:00:00,101.19,101.87,101.18,101.83,38089.0,92.7087,93.3317,92.6995,93.2951,38089.0
2022-12-29 10:30:00,101.83,102.14,101.8,102.08,63520.0,93.2951,93.5791,93.2676,93.5241,63520.0
2022-12-29 11:00:00,102.06,102.06,101.18,101.25,56878.0,93.5058,93.5058,92.6995,92.7637,56878.0
2022-12-29 11:30:00,101.22,101.95,101.19,101.6,34149.0,92.7362,93.405,92.7087,93.0843,34149.0
2022-12-29 12:00:00,101.63,101.95,101.63,101.84,41073.0,93.1118,93.405,93.1118,93.3042,41073.0
2022-12-29 12:30:00,101.84,101.89,101.41,101.47,41437.0,93.3042,93.35,92.9103,92.9652,41437.0
2022-12-29 13:00:00,101.45,101.49,101.19,101.45,31902.0,92.9469,92.9836,92.7087,92.9469,31902.0
2022-12-29 13:30:00,101.45,101.49,101.19,101.25,41664.0,92.9469,92.9836,92.7087,92.7637,41664.0
2022-12-29 14:00:00,101.3,101.4,100.91,100.92,26166.0,92.8095,92.9011,92.4522,92.4613,26166.0
2022-12-29 14:30:00,100.94,101.04,100.73,100.82,35908.0,92.4797,92.5713,92.2873,92.3697,35908.0
2022-12-29 15:00:00,100.82,101.27,100.79,101.16,45082.0,92.3697,92.782,92.3422,92.6812,45082.0
2022-12-29 15:30:00,101.13,101.51,101.12,101.3,124239.0,92.6537,93.0019,92.6446,92.8095,124239.0
2022-12-30 09:30:00,100.37,101.22,100.1,100.68,41082.0,91.9574,92.7362,91.7101,92.2414,41082.0
2022-12-30 10:00:00,100.57,100.81,100.23,100.65,66279.0,92.1407,92.3605,91.8292,92.214,66279.0
2022-12-30 10:30:00,100.62,100.65,100.08,100.27,42240.0,92.1865,92.214,91.6917,91.8658,42240.0
2022-12-30 11:00:00,100.21,100.46,100.14,100.36,33047.0,91.8108,92.0399,91.7467,91.9483,33047.0
2022-12-30 11:30:00,100.34,100.57,99.95,100.14,45914.0,91.9299,92.1407,91.5726,91.7467,45914.0
2022-12-30 12:00:00,100.19,100.39,99.96,100.09,31913.0,91.7925,91.9758,91.5818,91.7009,31913.0
2022-12-30 12:30:00,100.08,100.55,100.02,100.55,28478.0,91.6917,92.1223,91.6368,92.1223,28478.0
2022-12-30 13:00:00,100.52,100.55,99.5,99.54,30861.0,92.0949,92.1223,91.1603,91.197,30861.0
2022-12-30 13:30:00,99.55,99.94,99.5,99.57,46433.0,91.2062,91.5635,91.1603,91.2245,46433.0
2022-12-30 14:00:00,99.59,99.62,98.94,99.25,46135.0,91.2428,91.2703,90.6473,90.9313,46135.0
2022-12-30 14:30:00,99.28,99.38,98.92,98.92,32892.0,90.9588,91.0504,90.629,90.629,32892.0
2022-12-30 15:00:00,98.93,99.75,98.9,99.64,40330.0,90.6381,91.3894,90.6106,91.2886,40330.0
2022-12-30 15:30:00,99.68,100.3,99.59,100.26,119477.0,91.3253,91.8933,91.2428,91.8566,119477.0
2023-01-03 09:30:00,101.5,103.22,101.37,101.94,91154.0,92.9927,94.5686,92.8736,93.3958,91154.0
2023-01-03 10:00:00,102.01,102.1,100.71,101.17,73578.0,93.46,93.5424,92.2689,92.6904,73578.0
2023-01-03 10:30:00,101.11,102.19,100.97,102.16,113077.0,92.6354,93.6249,92.5071,93.5974,113077.0
2023-01-03 11:00:00,102.23,102.49,101.34,101.61,70905.0,93.6615,93.8997,92.8461,93.0935,70905.0
2023-01-03 11:30:00,101.56,102.21,101.34,102.12,54220.0,93.0477,93.6432,92.8461,93.5607,54220.0
2023-01-03 12:00:00,102.09,102.43,101.77,101.85,86863.0,93.5333,93.8448,93.2401,93.3134,86863.0
2023-01-03 12:30:00,101.82,102.28,101.03,101.29,83286.0,93.2859,93.7073,92.5621,92.8003,83286.0
2023-01-03 13:00:00,101.36,102.01,101.02,102.0,34741.0,92.8644,93.46,92.5529,93.4508,34741.0
2023-01-03 13:30:00,101.95,102.05,101.54,101.84,26440.0,93.405,93.4966,93.0294,93.3042,26440.0
2023-01-03 14:00:00,101.87,102.03,101.5,101.69,139141.0,93.3317,93.4783,92.9927,93.1668,139141.0
2023-01-03 14:30:00,101.69,102.54,101.31,102.35,133388.0,93.1668,93.9455,92.8186,93.7715,133388.0
2023-01-03 15:00:00,102.39,102.96,102.15,102.94,200539.0,93.8081,94.3303,93.5882,94.312,200539.0
2023-01-03 15:30:00,102.97,103.34,102.7,102.83,318064.0,94.3395,94.6785,94.0921,94.2112,318064.0
2023-01-04 09:30:00,100.6,102.84,99.72,102.26,366922.0,92.1681,94.2204,91.3619,93.689,366922.0
2023-01-04 10:00:00,102.26,102.85,101.66,102.59,181341.0,93.689,94.2296,93.1393,93.9914,181341.0
2023-01-04 10:30:00,102.67,104.22,102.48,104.07,155030.0,94.0647,95.4847,93.8906,95.3473,155030.0
2023-01-04 11:00:00,104.19,104.45,103.59,104.45,82525.0,95.4573,95.6955,94.9075,95.6955,82525.0
2023-01-04 11:30:00,104.47,105.64,104.47,105.57,85632.0,95.7138,96.7857,95.7138,96.7216,85632.0
2023-01-04 12:00:00,105.52,105.77,105.42,105.68,58721.0,96.6758,96.9048,96.5842,96.8224,58721.0
2023-01-04 12:30:00,105.61,105.7,104.6,104.6,63007.0,96.7582,96.8407,95.8329,95.8329,63007.0
2023-01-04 13:00:00,104.68,105.18,104.63,104.85,52441.0,95.9062,96.3643,95.8604,96.0619,52441.0
2023-01-04 13:30:00,104.89,105.0,104.21,104.21,43574.0,96.0986,96.1994,95.4756,95.4756,43574.0
2023-01-04 14:00:00,104.21,104.73,103.37,103.41,91294.0,95.4756,95.952,94.706,94.7426,91294.0
2023-01-04 14:30:00,103.36,103.92,103.3,103.9,51823.0,94.6968,95.2099,94.6418,95.1916,51823.0
2023-01-04 15:00:00,103.93,104.17,103.53,103.56,71451.0,95.219,95.4389,94.8526,94.8801,71451.0
2023-01-04 15:30:00,103.51,103.71,103.03,103.65,228264.0,94.8342,95.0175,94.3945,94.9625,228264.0
2023-01-05 09:30:00,102.3,102.3,99.23,100.03,104860.0,93.7257,93.7257,90.913,91.6459,104860.0
2023-01-05 10:00:00,99.82,100.1,99.02,99.11,121032.0,91.4535,91.7101,90.7206,90.803,121032.0
2023-01-05 10:30:00,99.06,99.57,98.91,99.08,67382.0,90.7572,91.2245,90.6198,90.7755,67382.0
2023-01-05 11:00:00,99.03,99.53,98.9,99.03,73240.0,90.7297,91.1878,90.6106,90.7297,73240.0
2023-01-05 11:30:00,99.03,99.17,98.82,98.87,64494.0,90.7297,90.858,90.5373,90.5832,64494.0
2023-01-05 12:00:00,98.9,99.46,98.52,98.7,97437.0,90.6106,91.1237,90.2625,90.4274,97437.0
2023-01-05 12:30:00,98.71,98.95,98.6,98.82,87222.0,90.4366,90.6564,90.3358,90.5373,87222.0
2023-01-05 13:00:00,98.82,99.42,98.26,99.24,118162.0,90.5373,91.0871,90.0243,90.9221,118162.0
2023-01-05 13:30:00,99.28,99.56,99.1,99.25,49220.0,90.9588,91.2153,90.7939,90.9313,49220.0
2023-01-05 14:00:00,99.26,99.44,98.96,99.25,27378.0,90.9405,91.1054,90.6656,90.9313,27378.0
2023-01-05 14:30:00,99.25,99.95,99.23,99.68,40466.0,90.9313,91.5726,90.913,91.3253,40466.0
2023-01-05 15:00:00,99.62,99.62,98.48,98.69,144454.0,91.2703,91.2703,90.2258,90.4182,144454.0
2023-01-05 15:30:00,98.64,98.74,97.91,98.08,266948.0,90.3724,90.464,89.7036,89.8594,266948.0
2023-01-06 09:30:00,98.46,98.97,97.05,97.61,180613.0,90.2075,90.6748,88.9157,89.4288,180613.0
2023-01-06 10:00:00,97.7,99.07,97.55,98.46,158895.0,89.5112,90.7664,89.3738,90.2075,158895.0
2023-01-06 10:30:00,98.46,99.94,98.46,99.91,47898.0,90.2075,91.5635,90.2075,91.536,47898.0
2023-01-06 11:00:00,99.92,100.01,99.42,99.55,50616.0,91.5451,91.6276,91.0871,91.2062,50616.0
2023-01-06 11:30:00,99.55,100.26,99.39,99.99,64978.0,91.2062,91.8566,91.0596,91.6093,64978.0
2023-01-06 12:00:00,100.04,101.09,100.0,101.03,72429.0,91.6551,92.6171,91.6184,92.5621,72429.0
2023-01-06 12:30:00,101.08,101.11,100.52,100.78,53960.0,92.6079,92.6354,92.0949,92.3331,53960.0
2023-01-06 13:00:00,100.8,101.33,100.72,101.3,42562.0,92.3514,92.837,92.2781,92.8095,42562.0
2023-01-06 13:30:00,101.28,101.83,101.28,101.62,42450.0,92.7912,93.2951,92.7912,93.1027,42450.0
2023-01-06 14:00:00,101.61,101.75,101.48,101.48,42298.0,93.0935,93.2218,92.9744,92.9744,42298.0
2023-01-06 14:30:00,101.48,101.69,101.17,101.42,70128.0,92.9744,93.1668,92.6904,92.9194,70128.0
2023-01-06 15:00:00,101.38,101.91,101.38,101.73,64268.0,92.8828,93.3684,92.8828,93.2034,64268.0
2023-01-06 15:30:00,101.76,102.02,101.13,101.39,323835.0,93.2309,93.4691,92.6537,92.8919,323835.0
2023-01-09 09:30:00,101.42,102.44,100.57,102.4,76826.0,92.9194,93.8539,92.1407,93.8173,76826.0
2023-01-09 10:00:00,102.5,102.62,101.6,101.72,175621.0,93.9089,94.0188,93.0843,93.1943,175621.0
2023-01-09 10:30:00,101.77,101.95,101.03,101.03,139499.0,93.2401,93.405,92.5621,92.5621,139499.0
2023-01-09 11:00:00,101.06,101.64,100.9,101.44,205495.0,92.5896,93.121,92.443,92.9377,205495.0
2023-01-09 11:30:00,101.46,101.57,101.2,101.41,116710.0,92.9561,93.0568,92.7179,92.9103,116710.0
2023-01-09 12:00:00,101.4,101.55,101.16,101.36,74153.0,92.9011,93.0385,92.6812,92.8644,74153.0
2023-01-09 12:30:00,101.45,101.55,101.2,101.37,148075.0,92.9469,93.0385,92.7179,92.8736,148075.0
2023-01-09 13:00:00,101.38,101.5,100.98,101.21,205032.0,92.8828,92.9927,92.5163,92.727,205032.0
2023-01-09 13:30:00,101.2,101.63,100.54,100.88,85039.0,92.7179,93.1118,92.1132,92.4247,85039.0
2023-01-09 14:00:00,100.82,101.05,100.61,100.9,78877.0,92.3697,92.5804,92.1773,92.443,78877.0
2023-01-09 14:30:00,100.84,101.29,100.69,100.81,121981.0,92.388,92.8003,92.2506,92.3605,121981.0
2023-01-09 15:00:00,100.81,101.54,100.8,101.49,200818.0,92.3605,93.0294,92.3514,92.9836,200818.0
2023-01-09 15:30:00,101.49,101.57,100.99,101.12,326912.0,92.9836,93.0568,92.5255,92.6446,326912.0
2023-01-10 09:30:00,100.96,101.33,100.43,101.01,46876.0,92.498,92.837,92.0124,92.5438,46876.0
2023-01-10 10:00:00,101.06,101.3,100.58,100.72,50941.0,92.5896,92.8095,92.1498,92.2781,50941.0
2023-01-10 10:30:00,100.7,100.78,100.02,100.73,43543.0,92.2598,92.3331,91.6368,92.2873,43543.0
2023-01-10 11:00:00,100.73,101.01,100.5,100.8,34097.0,92.2873,92.5438,92.0765,92.3514,34097.0
2023-01-10 11:30:00,100.85,101.03,100.61,100.9,33572.0,92.3972,92.5621,92.1773,92.443,33572.0
2023-01-10 12:00:00,100.91,101.14,100.61,100.61,62792.0,92.4522,92.6629,92.1773,92.1773,62792.0
2023-01-10 12:30:00,100.65,101.08,100.64,100.95,85581.0,92.214,92.6079,92.2048,92.4888,85581.0
2023-01-10 13:00:00,100.96,101.18,100.95,101.07,48768.0,92.498,92.6995,92.4888,92.5988,48768.0
2023-01-10 13:30:00,101.03,101.49,100.99,101.22,35843.0,92.5621,92.9836,92.5255,92.7362,35843.0
2023-01-10 14:00:00,101.25,101.43,100.94,101.29,83939.0,92.7637,92.9286,92.4797,92.8003,83939.0
2023-01-10 14:30:00,101.32,101.65,101.24,101.62,77904.0,92.8278,93.1301,92.7545,93.1027,77904.0
2023-01-10 15:00:00,101.62,102.2,101.36,102.11,52502.0,93.1027,93.634,92.8644,93.5516,52502.0
2023-01-10 15:30:00,102.04,102.39,101.64,102.34,153663.0,93.4875,93.8081,93.121,93.7623,153663.0
2023-01-11 09:30:00,103.14,104.04,102.96,103.83,65426.0,94.4953,95.3198,94.3303,95.1274,65426.0
2023-01-11 10:00:00,103.89,103.92,103.24,103.65,82879.0,95.1824,95.2099,94.5869,94.9625,82879.0
2023-01-11 10:30:00,103.66,103.85,103.29,103.84,47553.0,94.9717,95.1457,94.6327,95.1366,47553.0
2023-01-11 11:00:00,103.89,104.88,103.85,104.86,31679.0,95.1824,96.0894,95.1457,96.0711,31679.0
2023-01-11 11:30:00,104.87,105.08,104.62,104.64,35482.0,96.0803,96.2727,95.8512,95.8695,35482.0
2023-01-11 12:00:00,104.67,105.38,104.58,105.38,32641.0,95.897,96.5475,95.8146,96.5475,32641.0
2023-01-11 12:30:00,105.41,105.45,104.73,104.76,35555.0,96.575,96.6116,95.952,95.9795,35555.0
2023-01-11 13:00:00,104.73,105.05,104.59,104.84,44485.0,95.952,96.2452,95.8237,96.0528,44485.0
2023-01-11 13:30:00,104.83,104.98,104.5,104.64,35112.0,96.0436,96.181,95.7413,95.8695,35112.0
2023-01-11 14:00:00,104.68,104.93,104.44,104.84,51737.0,95.9062,96.1352,95.6863,96.0528,51737.0
2023-01-11 14:30:00,104.84,105.01,104.68,104.73,58546.0,96.0528,96.2085,95.9062,95.952,58546.0
2023-01-11 15:00:00,104.75,105.03,104.53,104.95,73826.0,95.9703,96.2268,95.7688,96.1536,73826.0
2023-01-11 15:30:00,104.95,105.17,104.64,105.01,262587.0,96.1536,96.3551,95.8695,96.2085,262587.0
2023-01-12 09:30:00,105.72,105.72,104.01,104.32,68912.0,96.859,96.859,95.2923,95.5764,68912.0
2023-01-12 10:00:00,104.31,105.17,103.85,104.81,66737.0,95.5672,96.3551,95.1457,96.0253,66737.0
2023-01-12 10:30:00,104.85,105.2,104.4,104.97,63340.0,96.0619,96.3826,95.6496,96.1719,63340.0
2023-01-12 11:00:00,104.9,104.98,104.49,104.89,61851.0,96.1077,96.181,95.7321,96.0986,61851.0
2023-01-12 11:30:00,104.88,105.47,104.74,105.4,34963.0,96.0894,96.63,95.9612,96.5658,34963.0
2023-01-12 12:00:00,105.41,106.27,105.35,106.26,47670.0,96.575,97.3629,96.52,97.3538,47670.0
2023-01-12 12:30:00,106.24,106.98,106.17,106.79,36256.0,97.3354,98.0134,97.2713,97.8393,36256.0
2023-01-12 13:00:00,106.82,107.17,106.27,106.28,55000.0,97.8668,98.1875,97.3629,97.3721,55000.0
2023-01-12 13:30:00,106.34,107.44,106.18,107.19,54102.0,97.427,98.4349,97.2805,98.2058,54102.0
2023-01-12 14:00:00,107.14,107.49,107.11,107.11,56982.0,98.16,98.4807,98.1325,98.1325,56982.0
2023-01-12 14:30:00,107.07,107.4,106.97,107.25,52632.0,98.0959,98.3982,98.0042,98.2608,52632.0
2023-01-12 15:00:00,107.22,107.32,106.88,107.16,79159.0,98.2333,98.3249,97.9218,98.1783,79159.0
2023-01-12 15:30:00,107.15,107.45,107.09,107.28,224875.0,98.1692,98.444,98.1142,98.2883,224875.0
2023-01-13 09:30:00,105.78,106.38,105.58,106.23,45331.0,96.914,97.4637,96.7307,97.3263,45331.0
2023-01-13 10:00:00,106.22,106.73,106.19,106.61,51202.0,97.3171,97.7844,97.2896,97.6744,51202.0
2023-01-13 10:30:00,106.6,106.6,105.81,105.82,40021.0,97.6653,97.6653,96.9415,96.9506,40021.0
2023-01-13 11:00:00,105.87,105.96,105.12,105.39,39935.0,96.9964,97.0789,96.3093,96.5567,39935.0
2023-01-13 11:30:00,105.35,105.55,105.2,105.44,22265.0,96.52,96.7033,96.3826,96.6025,22265.0
2023-01-13 12:00:00,105.46,105.89,105.37,105.87,31283.0,96.6208,97.0148,96.5383,96.9964,31283.0
2023-01-13 12:30:00,105.89,106.26,105.72,106.26,30161.0,97.0148,97.3538,96.859,97.3538,30161.0
2023-01-13 13:00:00,106.25,106.38,105.86,105.94,24248.0,97.3446,97.4637,96.9873,97.0606,24248.0
2023-01-13 13:30:00,105.91,106.58,105.9,106.31,49727.0,97.0331,97.6469,97.0239,97.3996,49727.0
2023-01-13 14:00:00,106.34,106.5,106.19,106.5,16998.0,97.427,97.5736,97.2896,97.5736,16998.0
2023-01-13 14:30:00,106.53,106.68,106.42,106.65,23907.0,97.6011,97.7386,97.5003,97.7111,23907.0
2023-01-13 15:00:00,106.68,106.72,106.46,106.72,28504.0,97.7386,97.7752,97.537,97.7752,28504.0
2023-01-13 15:30:00,106.7,107.05,105.99,106.0,194093.0,97.7569,98.0775,97.1064,97.1155,194093.0
2023-01-17 09:30:00,106.08,106.64,105.55,105.8,67874.0,97.1888,97.7019,96.7033,96.9323,67874.0
2023-01-17 10:00:00,105.86,106.69,105.43,105.57,97834.0,96.9873,97.7477,96.5933,96.7216,97834.0
2023-01-17 10:30:00,105.57,106.09,105.38,105.85,73049.0,96.7216,97.198,96.5475,96.9781,73049.0
2023-01-17 11:00:00,105.91,105.92,105.05,105.48,53181.0,97.0331,97.0423,96.2452,96.6391,53181.0
2023-01-17 11:30:00,105.41,105.55,105.03,105.42,30969.0,96.575,96.7033,96.2268,96.5842,30969.0
2023-01-17 12:00:00,105.47,105.85,105.41,105.44,41401.0,96.63,96.9781,96.575,96.6025,41401.0
2023-01-17 12:30:00,105.41,106.21,105.4,106.13,48136.0,96.575,97.3079,96.5658,97.2346,48136.0
2023-01-17 13:00:00,106.16,106.81,106.16,106.56,44225.0,97.2621,97.8577,97.2621,97.6286,44225.0
2023-01-17 13:30:00,106.56,107.23,106.55,107.08,58895.0,97.6286,98.2425,97.6194,98.105,58895.0
2023-01-17 14:00:00,107.04,107.24,106.73,107.04,41814.0,98.0684,98.2516,97.7844,98.0684,41814.0
2023-01-17 14:30:00,107.04,107.35,106.96,107.27,54100.0,98.0684,98.3524,97.9951,98.2791,54100.0
2023-01-17 15:00:00,107.25,107.39,107.03,107.27,61861.0,98.2608,98.389,98.0592,98.2791,61861.0
2023-01-17 15:30:00,107.25,107.47,106.83,106.85,273857.0,98.2608,98.4623,97.876,97.8943,273857.0
2023-01-18 09:30:00,106.85,107.09,105.75,106.12,127479.0,97.8943,98.1142,96.8865,97.2255,127479.0
2023-01-18 10:00:00,106.24,107.41,106.08,107.35,58855.0,97.3354,98.4074,97.1888,98.3524,58855.0
2023-01-18 10:30:00,107.24,107.35,106.21,106.41,35430.0,98.2516,98.3524,97.3079,97.4912,35430.0
2023-01-18 11:00:00,106.36,106.39,105.05,105.27,52114.0,97.4454,97.4729,96.2452,96.4467,52114.0
2023-01-18 11:30:00,105.27,105.36,104.77,105.12,119051.0,96.4467,96.5292,95.9886,96.3093,119051.0
2023-01-18 12:00:00,105.19,105.22,104.62,104.91,85665.0,96.3734,96.4009,95.8512,96.1169,85665.0
2023-01-18 12:30:00,104.93,105.35,104.82,105.12,42294.0,96.1352,96.52,96.0344,96.3093,42294.0
2023-01-18 13:00:00,105.14,105.36,104.73,105.36,59513.0,96.3276,96.5292,95.952,96.5292,59513.0
2023-01-18 13:30:00,105.37,105.9,105.33,105.66,45520.0,96.5383,97.0239,96.5017,96.804,45520.0
2023-01-18 14:00:00,105.69,105.91,105.31,105.86,75738.0,96.8315,97.0331,96.4834,96.9873,75738.0
2023-01-18 14:30:00,105.86,106.11,105.6,105.73,61868.0,96.9873,97.2163,96.7491,96.8682,61868.0
2023-01-18 15:00:00,105.68,106.01,105.41,105.47,74480.0,96.8224,97.1247,96.575,96.63,74480.0
2023-01-18 15:30:00,105.46,105.74,105.19,105.51,276846.0,96.6208,96.8773,96.3734,96.6666,276846.0
2023-01-19 09:30:00,105.11,106.1,105.11,106.06,67995.0,96.3001,97.2072,96.3001,97.1705,67995.0
2023-01-19 10:00:00,106.01,106.39,105.35,105.36,42205.0,97.1247,97.4729,96.52,96.5292,42205.0
2023-01-19 10:30:00,105.36,105.8,104.45,104.7,104884.0,96.5292,96.9323,95.6955,95.9245,104884.0
2023-01-19 11:00:00,104.7,105.37,104.65,105.04,45639.0,95.9245,96.5383,95.8787,96.236,45639.0
2023-01-19 11:30:00,105.05,105.15,104.41,104.71,69802.0,96.2452,96.3368,95.6588,95.9337,69802.0
2023-01-19 12:00:00,104.79,105.12,104.11,104.43,79592.0,96.007,96.3093,95.384,95.6771,79592.0
2023-01-19 12:30:00,104.43,104.71,104.41,104.69,63140.0,95.6771,95.9337,95.6588,95.9153,63140.0
2023-01-19 13:00:00,104.72,104.91,104.43,104.61,78241.0,95.9428,96.1169,95.6771,95.842,78241.0
2023-01-19 13:30:00,104.64,105.26,104.56,105.17,56677.0,95.8695,96.4376,95.7962,96.3551,56677.0
2023-01-19 14:00:00,105.2,105.78,104.9,105.44,68066.0,96.3826,96.914,96.1077,96.6025,68066.0
2023-01-19 14:30:00,105.41,105.69,105.37,105.61,52004.0,96.575,96.8315,96.5383,96.7582,52004.0
2023-01-19 15:00:00,105.59,105.81,105.3,105.4,73475.0,96.7399,96.9415,96.4742,96.5658,73475.0
2023-01-19 15:30:00,105.43,105.71,104.89,104.97,190629.0,96.5933,96.8499,96.0986,96.1719,190629.0
2023-01-20 09:30:00,105.06,105.57,103.4,104.23,150103.0,96.2543,96.7216,94.7335,95.4939,150103.0
2023-01-20 10:00:00,104.25,104.48,103.89,104.43,48909.0,95.5122,95.7229,95.1824,95.6771,48909.0
2023-01-20 10:30:00,104.5,104.55,104.18,104.35,40797.0,95.7413,95.7871,95.4481,95.6038,40797.0
2023-01-20 11:00:00,104.41,104.79,104.39,104.72,41301.0,95.6588,96.007,95.6405,95.9428,41301.0
2023-01-20 11:30:00,104.72,104.96,104.61,104.71,38118.0,95.9428,96.1627,95.842,95.9337,38118.0
2023-01-20 12:00:00,104.73,105.36,104.71,104.96,51995.0,95.952,96.5292,95.9337,96.1627,51995.0
2023-01-20 12:30:00,104.98,105.55,104.95,105.37,54727.0,96.181,96.7033,96.1536,96.5383,54727.0
2023-01-20 13:00:00,105.44,105.79,105.32,105.46,39427.0,96.6025,96.9231,96.4925,96.6208,39427.0
2023-01-20 13:30:00,105.45,106.16,105.45,105.83,44822.0,96.6116,97.2621,96.6116,96.9598,44822.0
2023-01-20 14:00:00,105.82,106.1,105.53,106.08,44070.0,96.9506,97.2072,96.6849,97.1888,44070.0
2023-01-20 14:30:00,106.1,106.79,106.06,106.79,65764.0,97.2072,97.8393,97.1705,97.8393,65764.0
2023-01-20 15:00:00,106.81,107.29,106.7,106.83,72768.0,97.8577,98.2974,97.7569,97.876,72768.0
2023-01-20 15:30:00,106.83,106.94,106.2,106.72,309604.0,97.876,97.9768,97.2988,97.7752,309604.0
2023-01-23 09:30:00,106.66,106.91,106.05,106.77,51949.0,97.7202,97.9493,97.1614,97.821,51949.0
2023-01-23 10:00:00,106.78,107.13,106.27,106.76,49729.0,97.8302,98.1508,97.3629,97.8118,49729.0
2023-01-23 10:30:00,106.75,107.16,106.58,106.96,94974.0,97.8027,98.1783,97.6469,97.9951,94974.0
2023-01-23 11:00:00,106.9,107.7,106.83,107.48,56502.0,97.9401,98.6731,97.876,98.4715,56502.0
2023-01-23 11:30:00,107.43,108.03,107.19,108.03,47103.0,98.4257,98.9754,98.2058,98.9754,47103.0
2023-01-23 12:00:00,108.02,108.26,107.7,107.7,34170.0,98.9662,99.1861,98.6731,98.6731,34170.0
2023-01-23 12:30:00,107.7,107.98,107.58,107.97,46873.0,98.6731,98.9296,98.5631,98.9204,46873.0
2023-01-23 13:00:00,107.97,107.99,107.25,107.54,45183.0,98.9204,98.9388,98.2608,98.5265,45183.0
2023-01-23 13:30:00,107.59,108.03,107.59,107.88,33349.0,98.5723,98.9754,98.5723,98.838,33349.0
2023-01-23 14:00:00,107.88,107.88,107.19,107.36,20224.0,98.838,98.838,98.2058,98.3616,20224.0
2023-01-23 14:30:00,107.35,107.57,106.96,107.27,45859.0,98.3524,98.554,97.9951,98.2791,45859.0
2023-01-23 15:00:00,107.29,107.45,107.02,107.19,35186.0,98.2974,98.444,98.0501,98.2058,35186.0
2023-01-23 15:30:00,107.2,107.34,106.84,107.16,156691.0,98.215,98.3432,97.8851,98.1783,156691.0
2023-01-24 09:30:00,106.43,108.5,106.43,106.66,36427.0,97.5095,99.406,97.5095,97.7202,36427.0
2023-01-24 10:00:00,106.75,107.89,106.75,107.75,46136.0,97.8027,98.8471,97.8027,98.7189,46136.0
2023-01-24 10:30:00,107.8,108.76,107.64,108.72,57490.0,98.7647,99.6442,98.6181,99.6076,57490.0
2023-01-24 11:00:00,108.73,109.05,108.63,108.85,66452.0,99.6167,99.9099,99.5251,99.7267,66452.0
2023-01-24 11:30:00,108.82,108.88,107.61,107.95,60112.0,99.6992,99.7542,98.5906,98.9021,60112.0
2023-01-24 12:00:00,107.87,107.87,107.35,107.36,67233.0,98.8288,98.8288,98.3524,98.3616,67233.0
2023-01-24 12:30:00,107.31,107.31,106.75,106.78,50687.0,98.3157,98.3157,97.8027,97.8302,50687.0
2023-01-24 13:00:00,106.73,106.9,106.52,106.63,25009.0,97.7844,97.9401,97.592,97.6927,25009.0
2023-01-24 13:30:00,106.62,106.89,106.61,106.61,37877.0,97.6836,97.9309,97.6744,97.6744,37877.0
2023-01-24 14:00:00,106.62,106.63,106.27,106.59,31810.0,97.6836,97.6927,97.3629,97.6561,31810.0
2023-01-24 14:30:00,106.61,107.24,106.58,107.22,108974.0,97.6744,98.2516,97.6469,98.2333,108974.0
2023-01-24 15:00:00,107.25,107.57,107.09,107.47,177385.0,98.2608,98.554,98.1142,98.4623,177385.0
2023-01-24 15:30:00,107.44,107.46,106.87,106.98,209211.0,98.4349,98.4532,97.9126,98.0134,209211.0
2023-01-25 09:30:00,106.33,106.33,104.88,104.98,94257.0,97.4179,97.4179,96.0894,96.181,94257.0
2023-01-25 10:00:00,104.96,105.34,104.34,104.81,56365.0,96.1627,96.5109,95.5947,96.0253,56365.0
2023-01-25 10:30:00,104.88,105.59,104.79,105.4,100733.0,96.0894,96.7399,96.007,96.5658,100733.0
2023-01-25 11:00:00,105.4,105.82,105.29,105.7,48561.0,96.5658,96.9506,96.4651,96.8407,48561.0
2023-01-25 11:30:00,105.6,105.94,105.35,105.84,31232.0,96.7491,97.0606,96.52,96.969,31232.0
2023-01-25 12:00:00,105.84,105.85,105.28,105.44,37858.0,96.969,96.9781,96.4559,96.6025,37858.0
2023-01-25 12:30:00,105.49,105.86,105.49,105.78,43294.0,96.6483,96.9873,96.6483,96.914,43294.0
2023-01-25 13:00:00,105.79,106.15,105.72,106.01,58840.0,96.9231,97.253,96.859,97.1247,58840.0
2023-01-25 13:30:00,106.06,106.94,105.94,106.74,58524.0,97.1705,97.9768,97.0606,97.7935,58524.0
2023-01-25 14:00:00,106.78,107.38,106.53,106.79,82342.0,97.8302,98.3799,97.6011,97.8393,82342.0
2023-01-25 14:30:00,106.78,107.03,106.59,106.89,45700.0,97.8302,98.0592,97.6561,97.9309,45700.0
2023-01-25 15:00:00,106.88,107.3,106.88,107.11,82473.0,97.9218,98.3066,97.9218,98.1325,82473.0
2023-01-25 15:30:00,107.13,107.3,106.7,107.19,299538.0,98.1508,98.3066,97.7569,98.2058,299538.0
2023-01-26 09:30:00,107.92,108.8,107.8,107.84,46988.0,98.8746,99.6809,98.7647,98.8013,46988.0
2023-01-26 10:00:00,107.73,108.52,107.68,108.26,48767.0,98.7005,99.4243,98.6547,99.1861,48767.0
2023-01-26 10:30:00,108.25,108.47,107.71,107.78,83829.0,99.177,99.3785,98.6822,98.7464,83829.0
2023-01-26 11:00:00,107.8,108.53,107.73,108.53,51824.0,98.7647,99.4335,98.7005,99.4335,51824.0
2023-01-26 11:30:00,108.54,108.78,108.25,108.62,46519.0,99.4427,99.6625,99.177,99.5159,46519.0
2023-01-26 12:00:00,108.63,109.11,108.61,108.99,37957.0,99.5251,99.9649,99.5068,99.8549,37957.0
2023-01-26 12:30:00,108.98,109.18,108.67,108.8,33854.0,99.8458,100.029,99.5618,99.6809,33854.0
2023-01-26 13:00:00,108.8,108.93,108.34,108.36,22415.0,99.6809,99.8,99.2594,99.2777,22415.0
2023-01-26 13:30:00,108.33,108.92,108.31,108.62,35756.0,99.2503,99.7908,99.2319,99.5159,35756.0
2023-01-26 14:00:00,108.61,108.76,108.4,108.55,29692.0,99.5068,99.6442,99.3144,99.4518,29692.0
2023-01-26 14:30:00,108.56,108.77,108.27,108.43,33463.0,99.461,99.6534,99.1953,99.3419,33463.0
2023-01-26 15:00:00,108.43,108.81,108.2,108.76,56104.0,99.3419,99.69,99.1312,99.6442,56104.0
2023-01-26 15:30:00,108.76,109.36,108.53,109.28,289780.0,99.6442,100.1939,99.4335,100.1206,289780.0
2023-01-27 09:30:00,109.24,109.81,109.0,109.41,122906.0,100.084,100.6062,99.8641,100.2397,122906.0
2023-01-27 10:00:00,109.43,110.59,109.42,110.41,63601.0,100.2581,101.3208,100.2489,101.1559,63601.0
2023-01-27 10:30:00,110.4,110.56,109.76,110.06,61103.0,101.1468,101.2933,100.5604,100.8353,61103.0
2023-01-27 11:00:00,110.06,110.17,109.74,109.83,45833.0,100.8353,100.936,100.5421,100.6245,45833.0
2023-01-27 11:30:00,109.79,110.39,109.75,110.3,33006.0,100.5879,101.1376,100.5512,101.0551,33006.0
2023-01-27 12:00:00,110.34,111.31,110.33,111.26,76491.0,101.0918,101.9805,101.0826,101.9347,76491.0
2023-01-27 12:30:00,111.24,111.48,110.6,110.8,53437.0,101.9164,102.1362,101.33,101.5132,53437.0
2023-01-27 13:00:00,110.78,110.91,110.55,110.74,33262.0,101.4949,101.614,101.2842,101.4583,33262.0
2023-01-27 13:30:00,110.76,111.05,110.52,110.66,52170.0,101.4766,101.7423,101.2567,101.385,52170.0
2023-01-27 14:00:00,110.64,111.52,110.58,111.33,41065.0,101.3666,102.1729,101.3117,101.9988,41065.0
2023-01-27 14:30:00,111.29,111.42,111.05,111.27,47075.0,101.9622,102.0813,101.7423,101.9438,47075.0
2023-01-27 15:00:00,111.28,111.61,111.23,111.51,73737.0,101.953,102.2553,101.9072,102.1637,73737.0
2023-01-27 15:30:00,111.5,111.88,111.11,111.3,258574.0,102.1546,102.5027,101.7972,101.9713,258574.0
2023-01-30 09:30:00,110.07,112.0,110.01,111.34,122716.0,100.8444,102.6127,100.7894,102.008,122716.0
2023-01-30 10:00:00,111.43,112.2,111.35,111.88,134203.0,102.0904,102.7959,102.0171,102.5027,134203.0
2023-01-30 10:30:00,111.84,111.84,110.58,111.21,67691.0,102.4661,102.4661,101.3117,101.8889,67691.0
2023-01-30 11:00:00,111.16,111.64,111.03,111.64,58434.0,101.8431,102.2828,101.724,102.2828,58434.0
2023-01-30 11:30:00,111.69,112.04,111.6,111.91,88113.0,102.3286,102.6493,102.2462,102.5302,88113.0
2023-01-30 12:00:00,111.88,111.92,111.42,111.69,59920.0,102.5027,102.5394,102.0813,102.3286,59920.0
2023-01-30 12:30:00,111.68,111.88,111.56,111.68,81850.0,102.3195,102.5027,102.2095,102.3195,81850.0
2023-01-30 13:00:00,111.66,111.9,111.31,111.62,54711.0,102.3011,102.521,101.9805,102.2645,54711.0
2023-01-30 13:30:00,111.59,111.75,111.4,111.74,51221.0,102.237,102.3836,102.0629,102.3744,51221.0
2023-01-30 14:00:00,111.73,111.77,111.22,111.36,89164.0,102.3653,102.4019,101.898,102.0263,89164.0
2023-01-30 14:30:00,111.33,111.79,111.23,111.77,66751.0,101.9988,102.4203,101.9072,102.4019,66751.0
2023-01-30 15:00:00,111.79,111.92,111.4,111.43,104315.0,102.4203,102.5394,102.0629,102.0904,104315.0
2023-01-30 15:30:00,111.44,111.65,110.98,111.06,289526.0,102.0996,102.292,101.6781,101.7514,289526.0
2023-01-31 09:30:00,110.75,112.36,110.75,111.91,67515.0,101.4674,102.9425,101.4674,102.5302,67515.0
2023-01-31 10:00:00,111.98,112.69,111.98,112.63,64612.0,102.5943,103.2448,102.5943,103.1898,64612.0
2023-01-31 10:30:00,112.69,113.77,112.68,113.61,124002.0,103.2448,104.2343,103.2357,104.0877,124002.0
2023-01-31 11:00:00,113.62,113.77,112.74,112.98,108130.0,104.0969,104.2343,103.2906,103.5105,108130.0
2023-01-31 11:30:00,112.97,113.43,112.9,113.28,50498.0,103.5014,103.9228,103.4372,103.7854,50498.0
2023-01-31 12:00:00,113.28,113.28,112.73,113.14,58079.0,103.7854,103.7854,103.2815,103.6571,58079.0
2023-01-31 12:30:00,113.15,113.7,113.11,113.55,33553.0,103.6663,104.1702,103.6296,104.0327,33553.0
2023-01-31 13:00:00,113.6,113.81,113.43,113.52,30108.0,104.0785,104.2709,103.9228,104.0053,30108.0
2023-01-31 13:30:00,113.52,114.26,113.43,114.26,80180.0,104.0053,104.6832,103.9228,104.6832,80180.0
2023-01-31 14:00:00,114.28,114.42,113.98,114.03,53080.0,104.7016,104.8298,104.4267,104.4725,53080.0
2023-01-31 14:30:00,114.04,114.1,113.75,113.88,50172.0,104.4817,104.5366,104.216,104.3351,50172.0
2023-01-31 15:00:00,113.91,114.2,113.58,113.78,104162.0,104.3626,104.6283,104.0602,104.2435,104162.0
2023-01-31 15:30:00,113.8,114.82,113.8,114.57,492951.0,104.2618,105.1963,104.2618,104.9672,492951.0
2023-02-01 09:30:00,114.5,115.51,114.22,115.37,149891.0,104.9031,105.8285,104.6466,105.7002,149891.0
2023-02-01 10:00:00,115.37,115.38,113.38,113.63,129302.0,105.7002,105.7094,103.877,104.106,129302.0
2023-02-01 10:30:00,113.67,113.77,112.86,112.86,82378.0,104.1427,104.2343,103.4006,103.4006,82378.0
2023-02-01 11:00:00,112.85,113.36,112.56,113.18,103776.0,103.3914,103.8587,103.1257,103.6937,103776.0
2023-02-01 11:30:00,113.18,113.6,113.17,113.45,60305.0,103.6937,104.0785,103.6846,103.9411,60305.0
2023-02-01 12:00:00,113.45,113.66,113.25,113.39,60579.0,103.9411,104.1335,103.7579,103.8861,60579.0
2023-02-01 12:30:00,113.36,113.51,113.02,113.12,47774.0,103.8587,103.9961,103.5472,103.6388,47774.0
2023-02-01 13:00:00,113.08,113.4,112.98,113.32,51972.0,103.6021,103.8953,103.5105,103.822,51972.0
2023-02-01 13:30:00,113.33,113.53,112.99,113.08,41745.0,103.8312,104.0144,103.5197,103.6021,41745.0
2023-02-01 14:00:00,112.75,113.5,112.31,113.27,63574.0,103.2998,103.9869,102.8967,103.7762,63574.0
2023-02-01 14:30:00,113.35,114.62,112.32,114.39,155585.0,103.8495,105.0131,102.9058,104.8023,155585.0
2023-02-01 15:00:00,114.39,115.53,114.36,115.48,116240.0,104.8023,105.8468,104.7748,105.801,116240.0
2023-02-01 15:30:00,115.45,116.86,115.4,116.1,394906.0,105.7735,107.0653,105.7277,106.369,394906.0
2023-02-02 09:30:00,117.77,119.36,117.57,119.2,99818.0,107.899,109.3558,107.7158,109.2092,99818.0
2023-02-02 10:00:00,119.22,120.51,118.77,120.51,99850.0,109.2275,110.4094,108.8152,110.4094,99850.0
2023-02-02 10:30:00,120.54,122.24,120.54,122.2,94178.0,110.4369,111.9944,110.4369,111.9577,94178.0
2023-02-02 11:00:00,122.19,122.43,121.36,121.65,250644.0,111.9486,112.1685,111.1881,111.4538,250644.0
2023-02-02 11:30:00,121.64,122.05,121.39,121.74,153126.0,111.4447,111.8203,111.2156,111.5363,153126.0
2023-02-02 12:00:00,121.78,122.02,121.29,121.82,95606.0,111.5729,111.7928,111.124,111.6096,95606.0
2023-02-02 12:30:00,121.78,122.0,121.29,121.64,235760.0,111.5729,111.7745,111.124,111.4447,235760.0
2023-02-02 13:00:00,121.66,121.85,120.49,120.65,122604.0,111.463,111.6371,110.3911,110.5376,122604.0
2023-02-02 13:30:00,120.67,121.54,120.59,121.45,147791.0,110.556,111.3531,110.4827,111.2706,147791.0
2023-02-02 14:00:00,121.47,121.49,120.38,120.5,102708.0,111.2889,111.3072,110.2903,110.4002,102708.0
2023-02-02 14:30:00,120.55,120.59,119.41,119.5,130588.0,110.446,110.4827,109.4016,109.484,130588.0
2023-02-02 15:00:00,119.5,119.7,119.1,119.33,127181.0,109.484,109.6673,109.1176,109.3283,127181.0
2023-02-02 15:30:00,119.37,119.95,118.89,119.92,276442.0,109.3649,109.8963,108.9252,109.8688,276442.0
2023-02-03 09:30:00,117.16,118.42,115.81,116.14,115132.0,107.3402,108.4946,106.1033,106.4057,115132.0
2023-02-03 10:00:00,116.12,116.79,115.41,116.01,133530.0,106.3873,107.0012,105.7368,106.2866,133530.0
2023-02-03 10:30:00,116.07,116.97,115.52,115.66,70694.0,106.3415,107.1661,105.8376,105.9659,70694.0
2023-02-03 11:00:00,115.67,116.47,115.66,116.01,57359.0,105.975,106.708,105.9659,106.2866,57359.0
2023-02-03 11:30:00,116.05,116.31,115.22,115.3,71769.0,106.3232,106.5614,105.5628,105.6361,71769.0
2023-02-03 12:00:00,115.27,116.15,115.26,115.99,35024.0,105.6086,106.4148,105.5994,106.2682,35024.0
2023-02-03 12:30:00,115.99,116.11,115.54,115.69,36701.0,106.2682,106.3782,105.8559,105.9934,36701.0
2023-02-03 13:00:00,115.69,115.83,114.63,114.64,60230.0,105.9934,106.1216,105.0222,105.0314,60230.0
2023-02-03 13:30:00,114.59,114.64,113.84,114.43,86389.0,104.9856,105.0314,104.2984,104.839,86389.0
2023-02-03 14:00:00,114.45,114.99,114.27,114.99,58191.0,104.8573,105.352,104.6924,105.352,58191.0
2023-02-03 14:30:00,114.95,115.53,114.75,114.76,73803.0,105.3154,105.8468,105.1322,105.1413,73803.0
2023-02-03 15:00:00,114.76,115.05,114.53,114.74,103683.0,105.1413,105.407,104.9306,105.123,103683.0
2023-02-03 15:30:00,114.75,115.28,114.38,115.19,239344.0,105.1322,105.6177,104.7932,105.5353,239344.0
2023-02-06 09:30:00,112.96,113.4,112.13,113.26,59330.0,103.4922,103.8953,102.7318,103.767,59330.0
2023-02-06 10:00:00,113.29,113.58,112.39,112.92,53531.0,103.7945,104.0602,102.97,103.4555,53531.0
2023-02-06 10:30:00,112.92,114.26,112.75,114.21,55563.0,103.4555,104.6832,103.2998,104.6374,55563.0
2023-02-06 11:00:00,114.21,114.55,114.01,114.53,46947.0,104.6374,104.9489,104.4542,104.9306,46947.0
2023-02-06 11:30:00,114.55,114.57,113.62,113.64,22050.0,104.9489,104.9672,104.0969,104.1152,22050.0
2023-02-06 12:00:00,113.64,114.1,113.49,113.6,32180.0,104.1152,104.5366,103.9778,104.0785,32180.0
2023-02-06 12:30:00,113.63,114.24,113.5,113.5,34793.0,104.106,104.6649,103.9869,103.9869,34793.0
2023-02-06 13:00:00,113.56,113.66,113.35,113.36,14763.0,104.0419,104.1335,103.8495,103.8587,14763.0
2023-02-06 13:30:00,113.34,113.6,113.1,113.6,29857.0,103.8403,104.0785,103.6205,104.0785,29857.0
2023-02-06 14:00:00,113.64,113.88,113.55,113.61,32534.0,104.1152,104.3351,104.0327,104.0877,32534.0
2023-02-06 14:30:00,113.66,114.05,113.56,114.05,65317.0,104.1335,104.4908,104.0419,104.4908,65317.0
2023-02-06 15:00:00,114.03,114.18,113.74,114.07,50119.0,104.4725,104.6099,104.2068,104.5092,50119.0
2023-02-06 15:30:00,114.06,114.57,113.91,114.36,133162.0,104.5,104.9672,104.3626,104.7748,133162.0
2023-02-07 09:30:00,113.43,113.62,112.32,112.77,156156.0,103.9228,104.0969,102.9058,103.3181,156156.0
2023-02-07 10:00:00,112.7,112.87,112.11,112.34,53785.0,103.254,103.4097,102.7134,102.9242,53785.0
2023-02-07 10:30:00,112.38,112.64,112.11,112.43,30959.0,102.9608,103.199,102.7134,103.0066,30959.0
2023-02-07 11:00:00,112.4,112.58,112.13,112.2,61525.0,102.9791,103.144,102.7318,102.7959,61525.0
2023-02-07 11:30:00,112.25,112.87,112.24,112.63,29449.0,102.8417,103.4097,102.8325,103.1898,29449.0
2023-02-07 12:00:00,112.64,112.8,112.54,112.58,25513.0,103.199,103.3456,103.1074,103.144,25513.0
2023-02-07 12:30:00,112.62,114.23,112.49,114.09,48996.0,103.1807,104.6557,103.0616,104.5275,48996.0
2023-02-07 13:00:00,114.15,114.46,113.2,113.21,58385.0,104.5824,104.8665,103.7121,103.7212,58385.0
2023-02-07 13:30:00,113.13,113.21,112.37,112.79,66021.0,103.6479,103.7212,102.9516,103.3364,66021.0
2023-02-07 14:00:00,112.83,113.68,112.74,113.34,30736.0,103.3731,104.1518,103.2906,103.8403,30736.0
2023-02-07 14:30:00,113.37,113.96,113.34,113.86,40395.0,103.8678,104.4084,103.8403,104.3168,40395.0
2023-02-07 15:00:00,113.89,114.13,113.36,113.62,96430.0,104.3442,104.5641,103.8587,104.0969,96430.0
2023-02-07 15:30:00,113.59,114.13,113.34,113.47,262919.0,104.0694,104.5641,103.8403,103.9594,262919.0
2023-02-08 09:30:00,113.1,113.5,112.47,113.11,48260.0,103.6205,103.9869,103.0433,103.6296,48260.0
2023-02-08 10:00:00,113.15,113.61,112.8,113.1,39468.0,103.6663,104.0877,103.3456,103.6205,39468.0
2023-02-08 10:30:00,113.11,113.67,112.94,113.37,52142.0,103.6296,104.1427,103.4739,103.8678,52142.0
2023-02-08 11:00:00,113.35,113.35,112.56,112.76,38259.0,103.8495,103.8495,103.1257,103.309,38259.0
2023-02-08 11:30:00,112.76,112.76,112.3,112.61,85827.0,103.309,103.309,102.8875,103.1715,85827.0
2023-02-08 12:00:00,112.58,112.68,112.07,112.26,56988.0,103.144,103.2357,102.6768,102.8509,56988.0
2023-02-08 12:30:00,112.23,112.27,111.77,112.26,96254.0,102.8234,102.86,102.4019,102.8509,96254.0
2023-02-08 13:00:00,112.28,112.66,112.23,112.29,62098.0,102.8692,103.2173,102.8234,102.8783,62098.0
2023-02-08 13:30:00,112.24,112.44,112.03,112.4,65113.0,102.8325,103.0158,102.6401,102.9791,65113.0
2023-02-08 14:00:00,112.38,112.7,112.16,112.26,66109.0,102.9608,103.254,102.7592,102.8509,66109.0
2023-02-08 14:30:00,112.26,112.74,111.95,112.71,127637.0,102.8509,103.2906,102.5668,103.2631,127637.0
2023-02-08 15:00:00,112.71,112.88,112.39,112.58,86901.0,103.2631,103.4189,102.97,103.144,86901.0
2023-02-08 15:30:00,112.57,112.71,112.11,112.62,174667.0,103.1349,103.2631,102.7134,103.1807,174667.0
2023-02-09 09:30:00,113.44,114.18,112.63,113.83,33511.0,103.932,104.6099,103.1898,104.2893,33511.0
2023-02-09 10:00:00,113.91,114.04,112.71,112.87,11402.0,104.3626,104.4817,103.2631,103.4097,11402.0
2023-02-09 10:30:00,112.73,113.53,112.7,113.43,20270.0,103.2815,104.0144,103.254,103.9228,20270.0
2023-02-09 11:00:00,113.33,113.56,112.96,113.22,19591.0,103.8312,104.0419,103.4922,103.7304,19591.0
2023-02-09 11:30:00,113.18,113.21,112.72,113.0,18083.0,103.6937,103.7212,103.2723,103.5288,18083.0
2023-02-09 12:00:00,113.06,113.66,113.06,113.43,21335.0,103.5838,104.1335,103.5838,103.9228,21335.0
2023-02-09 12:30:00,113.32,113.38,112.7,112.93,21739.0,103.822,103.877,103.254,103.4647,21739.0
2023-02-09 13:00:00,112.9,112.92,112.41,112.48,25443.0,103.4372,103.4555,102.9883,103.0524,25443.0
2023-02-09 13:30:00,112.41,112.87,112.33,112.53,32765.0,102.9883,103.4097,102.915,103.0982,32765.0
2023-02-09 14:00:00,112.56,112.64,112.23,112.31,20170.0,103.1257,103.199,102.8234,102.8967,20170.0
2023-02-09 14:30:00,112.32,112.75,112.3,112.55,33442.0,102.9058,103.2998,102.8875,103.1166,33442.0
2023-02-09 15:00:00,112.49,112.49,111.34,111.46,27455.0,103.0616,103.0616,102.008,102.1179,27455.0
2023-02-09 15:30:00,111.38,111.58,111.08,111.31,189631.0,102.0446,102.2279,101.7698,101.9805,189631.0
2023-02-10 09:30:00,110.0,110.48,109.65,109.96,49371.0,100.7803,101.2201,100.4596,100.7436,49371.0
2023-02-10 10:00:00,109.74,110.12,109.2,109.91,59147.0,100.5421,100.8902,100.0473,100.6978,59147.0
2023-02-10 10:30:00,109.91,110.47,109.62,109.91,37281.0,100.6978,101.2109,100.4321,100.6978,37281.0
2023-02-10 11:00:00,109.81,110.41,109.71,110.06,40175.0,100.6062,101.1559,100.5146,100.8353,40175.0
2023-02-10 11:30:00,110.1,110.32,109.89,110.21,53537.0,100.8719,101.0735,100.6795,100.9727,53537.0
2023-02-10 12:00:00,110.19,110.31,109.81,110.23,48609.0,100.9544,101.0643,100.6062,100.991,48609.0
2023-02-10 12:30:00,110.22,110.85,110.2,110.82,56277.0,100.9818,101.559,100.9635,101.5316,56277.0
2023-02-10 13:00:00,110.85,111.37,110.82,111.22,56553.0,101.559,102.0355,101.5316,101.898,56553.0
2023-02-10 13:30:00,111.19,111.22,110.74,110.74,55758.0,101.8705,101.898,101.4583,101.4583,55758.0
2023-02-10 14:00:00,110.72,110.85,110.55,110.58,44837.0,101.4399,101.559,101.2842,101.3117,44837.0
2023-02-10 14:30:00,110.58,111.14,110.49,111.11,43572.0,101.3117,101.8247,101.2292,101.7972,43572.0
2023-02-10 15:00:00,111.19,111.31,110.9,111.18,54301.0,101.8705,101.9805,101.6048,101.8614,54301.0
2023-02-10 15:30:00,111.2,111.79,111.16,111.46,149249.0,101.8797,102.4203,101.8431,102.1179,149249.0
2023-02-13 09:30:00,111.87,112.78,111.5,112.77,46830.0,102.4935,103.3273,102.1546,103.3181,46830.0
2023-02-13 10:00:00,112.77,113.01,112.43,112.99,46627.0,103.3181,103.538,103.0066,103.5197,46627.0
2023-02-13 10:30:00,113.04,113.12,112.24,112.38,82841.0,103.5655,103.6388,102.8325,102.9608,82841.0
2023-02-13 11:00:00,112.37,112.64,111.87,112.29,83159.0,102.9516,103.199,102.4935,102.8783,83159.0
2023-02-13 11:30:00,112.28,112.51,111.96,112.49,34065.0,102.8692,103.0799,102.576,103.0616,34065.0
2023-02-13 12:00:00,112.43,112.43,112.09,112.31,17947.0,103.0066,103.0066,102.6951,102.8967,17947.0
2023-02-13 12:30:00,112.28,112.69,112.25,112.45,19478.0,102.8692,103.2448,102.8417,103.0249,19478.0
2023-02-13 13:00:00,112.46,112.56,112.19,112.44,17779.0,103.0341,103.1257,102.7867,103.0158,17779.0
2023-02-13 13:30:00,112.41,112.7,112.36,112.66,20993.0,102.9883,103.254,102.9425,103.2173,20993.0
2023-02-13 14:00:00,112.61,112.72,112.17,112.2,22232.0,103.1715,103.2723,102.7684,102.7959,22232.0
2023-02-13 14:30:00,112.21,112.32,112.03,112.28,21520.0,102.805,102.9058,102.6401,102.8692,21520.0
2023-02-13 15:00:00,112.28,112.5,112.05,112.4,46205.0,102.8692,103.0707,102.6585,102.9791,46205.0
2023-02-13 15:30:00,112.44,113.01,112.39,112.96,136971.0,103.0158,103.538,102.97,103.4922,136971.0
2023-02-14 09:30:00,112.35,113.05,111.54,113.04,32898.0,102.9333,103.5746,102.1912,103.5655,32898.0
2023-02-14 10:00:00,113.11,113.52,112.44,112.44,35136.0,103.6296,104.0053,103.0158,103.0158,35136.0
2023-02-14 10:30:00,112.57,112.72,111.82,112.21,53052.0,103.1349,103.2723,102.4477,102.805,53052.0
2023-02-14 11:00:00,112.21,112.77,111.95,111.97,34505.0,102.805,103.3181,102.5668,102.5852,34505.0
2023-02-14 11:30:00,111.86,111.92,111.2,111.33,82421.0,102.4844,102.5394,101.8797,101.9988,82421.0
2023-02-14 12:00:00,111.3,111.52,110.87,111.05,77789.0,101.9713,102.1729,101.5774,101.7423,77789.0
2023-02-14 12:30:00,111.05,111.23,110.75,111.05,51959.0,101.7423,101.9072,101.4674,101.7423,51959.0
2023-02-14 13:00:00,110.98,112.14,110.98,111.84,56175.0,101.6781,102.7409,101.6781,102.4661,56175.0
2023-02-14 13:30:00,111.86,112.12,111.7,111.9,46478.0,102.4844,102.7226,102.3378,102.521,46478.0
2023-02-14 14:00:00,111.89,112.37,111.76,112.35,53884.0,102.5119,102.9516,102.3928,102.9333,53884.0
2023-02-14 14:30:00,112.38,112.91,112.38,112.83,62688.0,102.9608,103.4464,102.9608,103.3731,62688.0
2023-02-14 15:00:00,112.84,113.0,112.62,112.81,66949.0,103.3822,103.5288,103.1807,103.3548,66949.0
2023-02-14 15:30:00,112.79,113.1,112.63,112.83,232808.0,103.3364,103.6205,103.1898,103.3731,232808.0
2023-02-15 09:30:00,112.38,112.74,112.0,112.43,49359.0,102.9608,103.2906,102.6127,103.0066,49359.0
2023-02-15 10:00:00,112.34,112.38,111.47,111.73,96433.0,102.9242,102.9608,102.1271,102.3653,96433.0
2023-02-15 10:30:00,111.78,112.57,111.76,112.29,123274.0,102.4111,103.1349,102.3928,102.8783,123274.0
2023-02-15 11:00:00,112.32,112.63,112.12,112.31,39523.0,102.9058,103.1898,102.7226,102.8967,39523.0
2023-02-15 11:30:00,112.31,112.51,112.1,112.36,47343.0,102.8967,103.0799,102.7043,102.9425,47343.0
2023-02-15 12:00:00,112.34,112.34,111.71,112.19,57169.0,102.9242,102.9242,102.347,102.7867,57169.0
2023-02-15 12:30:00,112.13,112.32,112.03,112.28,32418.0,102.7318,102.9058,102.6401,102.8692,32418.0
2023-02-15 13:00:00,112.25,112.64,112.18,112.62,40274.0,102.8417,103.199,102.7776,103.1807,40274.0
2023-02-15 13:30:00,112.63,112.69,112.5,112.66,30051.0,103.1898,103.2448,103.0707,103.2173,30051.0
2023-02-15 14:00:00,112.69,113.32,112.68,113.01,70331.0,103.2448,103.822,103.2357,103.538,70331.0
2023-02-15 14:30:00,113.02,113.07,112.51,112.53,40254.0,103.5472,103.593,103.0799,103.0982,40254.0
2023-02-15 15:00:00,112.53,113.12,112.52,113.07,67427.0,103.0982,103.6388,103.0891,103.593,67427.0
2023-02-15 15:30:00,113.09,113.66,112.91,113.65,144792.0,103.6113,104.1335,103.4464,104.1244,144792.0
2023-02-16 09:30:00,111.32,111.67,110.12,111.26,68299.0,101.9896,102.3103,100.8902,101.9347,68299.0
2023-02-16 10:00:00,111.34,112.12,111.24,112.09,34747.0,102.008,102.7226,101.9164,102.6951,34747.0
2023-02-16 10:30:00,112.08,112.75,112.03,112.36,50104.0,102.6859,103.2998,102.6401,102.9425,50104.0
2023-02-16 11:00:00,112.37,112.62,112.05,112.59,35618.0,102.9516,103.1807,102.6585,103.1532,35618.0
2023-02-16 11:30:00,112.59,112.77,112.19,112.66,54303.0,103.1532,103.3181,102.7867,103.2173,54303.0
2023-02-16 12:00:00,112.64,113.07,112.63,112.86,51770.0,103.199,103.593,103.1898,103.4006,51770.0
2023-02-16 12:30:00,112.82,113.32,112.81,113.21,40486.0,103.3639,103.822,103.3548,103.7212,40486.0
2023-02-16 13:00:00,113.3,113.51,113.11,113.2,39189.0,103.8037,103.9961,103.6296,103.7121,39189.0
2023-02-16 13:30:00,113.2,113.61,113.09,113.51,32962.0,103.7121,104.0877,103.6113,103.9961,32962.0
2023-02-16 14:00:00,113.52,113.81,113.37,113.74,47889.0,104.0053,104.2709,103.8678,104.2068,47889.0
2023-02-16 14:30:00,113.73,113.89,113.63,113.83,36514.0,104.1977,104.3442,104.106,104.2893,36514.0
2023-02-16 15:00:00,113.82,113.83,112.7,112.9,108983.0,104.2801,104.2893,103.254,103.4372,108983.0
2023-02-16 15:30:00,112.87,113.08,112.56,112.88,198294.0,103.4097,103.6021,103.1257,103.4189,198294.0
2023-02-17 09:30:00,113.16,113.21,109.09,109.15,278625.0,103.6754,103.7212,99.9466,100.0015,278625.0
2023-02-17 10:00:00,109.15,110.13,108.26,108.33,259703.0,100.0015,100.8994,99.1861,99.2503,259703.0
2023-02-17 10:30:00,108.33,109.34,108.03,108.45,219112.0,99.2503,100.1756,98.9754,99.3602,219112.0
2023-02-17 11:00:00,108.39,108.55,107.72,108.35,88675.0,99.3052,99.4518,98.6914,99.2686,88675.0
2023-02-17 11:30:00,108.32,108.64,108.09,108.47,173304.0,99.2411,99.5343,99.0304,99.3785,173304.0
2023-02-17 12:00:00,108.43,109.21,108.17,108.73,103651.0,99.3419,100.0565,99.1037,99.6167,103651.0
2023-02-17 12:30:00,108.72,108.98,108.62,108.84,54311.0,99.6076,99.8458,99.5159,99.7175,54311.0
2023-02-17 13:00:00,108.81,109.6,108.78,109.51,84456.0,99.69,100.4138,99.6625,100.3314,84456.0
2023-02-17 13:30:00,109.51,109.53,108.91,109.22,69547.0,100.3314,100.3497,99.7816,100.0657,69547.0
2023-02-17 14:00:00,109.25,109.87,109.24,109.69,67512.0,100.0931,100.6612,100.084,100.4963,67512.0
2023-02-17 14:30:00,109.66,110.34,109.55,110.25,92682.0,100.4688,101.0918,100.368,101.0093,92682.0
2023-02-17 15:00:00,110.26,110.61,110.11,110.19,140883.0,101.0185,101.3392,100.8811,100.9544,140883.0
2023-02-17 15:30:00,110.16,111.07,109.96,110.79,417665.0,100.9269,101.7606,100.7436,101.5041,417665.0
2023-02-21 09:30:00,109.99,110.39,107.86,107.94,110154.0,100.7711,101.1376,98.8196,98.8929,110154.0
2023-02-21 10:00:00,107.84,108.11,107.66,107.75,105430.0,98.8013,99.0487,98.6364,98.7189,105430.0
2023-02-21 10:30:00,107.73,108.72,107.71,107.92,142682.0,98.7005,99.6076,98.6822,98.8746,142682.0
2023-02-21 11:00:00,107.92,108.47,107.73,108.0,168551.0,98.8746,99.3785,98.7005,98.9479,168551.0
2023-02-21 11:30:00,107.97,108.27,107.9,108.1,51916.0,98.9204,99.1953,98.8563,99.0395,51916.0
2023-02-21 12:00:00,108.07,108.25,107.34,107.42,144820.0,99.012,99.177,98.3432,98.4165,144820.0
2023-02-21 12:30:00,107.42,107.91,107.41,107.91,49714.0,98.4165,98.8655,98.4074,98.8655,49714.0
2023-02-21 13:00:00,107.89,108.05,107.52,107.62,47371.0,98.8471,98.9937,98.5081,98.5998,47371.0
2023-02-21 13:30:00,107.6,107.61,107.13,107.18,46031.0,98.5814,98.5906,98.1508,98.1966,46031.0
2023-02-21 14:00:00,107.18,107.24,106.68,107.13,85810.0,98.1966,98.2516,97.7386,98.1508,85810.0
2023-02-21 14:30:00,107.18,107.32,106.97,107.31,67288.0,98.1966,98.3249,98.0042,98.3157,67288.0
2023-02-21 15:00:00,107.3,107.77,107.29,107.62,86749.0,98.3066,98.7372,98.2974,98.5998,86749.0
2023-02-21 15:30:00,107.66,108.47,107.64,108.41,326705.0,98.6364,99.3785,98.6181,99.3235,326705.0
2023-02-22 09:30:00,108.61,109.17,108.06,109.05,70287.0,99.5068,100.0198,99.0029,99.9099,70287.0
2023-02-22 10:00:00,109.07,109.17,107.5,107.82,68960.0,99.9282,100.0198,98.4898,98.783,68960.0
2023-02-22 10:30:00,107.82,108.1,107.72,107.93,91523.0,98.783,99.0395,98.6914,98.8838,91523.0
2023-02-22 11:00:00,107.95,108.11,106.92,107.05,66129.0,98.9021,99.0487,97.9584,98.0775,66129.0
2023-02-22 11:30:00,107.01,107.68,107.0,107.54,41398.0,98.0409,98.6547,98.0317,98.5265,41398.0
2023-02-22 12:00:00,107.55,107.8,107.39,107.63,28912.0,98.5356,98.7647,98.389,98.6089,28912.0
2023-02-22 12:30:00,107.66,108.07,107.48,107.88,74812.0,98.6364,99.012,98.4715,98.838,74812.0
2023-02-22 13:00:00,107.88,108.34,107.82,108.33,41169.0,98.838,99.2594,98.783,99.2503,41169.0
2023-02-22 13:30:00,108.3,108.34,107.67,107.67,31904.0,99.2228,99.2594,98.6456,98.6456,31904.0
2023-02-22 14:00:00,107.62,107.98,107.12,107.48,66454.0,98.5998,98.9296,98.1417,98.4715,66454.0
2023-02-22 14:30:00,107.43,107.54,106.66,106.7,61124.0,98.4257,98.5265,97.7202,97.7569,61124.0
2023-02-22 15:00:00,106.67,106.86,106.31,106.48,88142.0,97.7294,97.9035,97.3996,97.5553,88142.0
2023-02-22 15:30:00,106.48,106.87,106.13,106.64,229068.0,97.5553,97.9126,97.2346,97.7019,229068.0
2023-02-23 09:30:00,107.71,108.73,107.15,108.39,61046.0,98.6822,99.6167,98.1692,99.3052,61046.0
2023-02-23 10:00:00,108.27,108.59,107.84,108.48,36158.0,99.1953,99.4885,98.8013,99.3877,36158.0
2023-02-23 10:30:00,108.36,108.64,107.73,107.97,35550.0,99.2777,99.5343,98.7005,98.9204,35550.0
2023-02-23 11:00:00,108.03,108.33,107.55,107.75,36341.0,98.9754,99.2503,98.5356,98.7189,36341.0
2023-02-23 11:30:00,107.73,107.99,107.5,107.68,37985.0,98.7005,98.9388,98.4898,98.6547,37985.0
2023-02-23 12:00:00,107.66,108.27,107.64,108.01,50792.0,98.6364,99.1953,98.6181,98.9571,50792.0
2023-02-23 12:30:00,107.92,108.21,107.78,107.85,27732.0,98.8746,99.1403,98.7464,98.8105,27732.0
2023-02-23 13:00:00,107.85,108.03,107.42,107.44,40174.0,98.8105,98.9754,98.4165,98.4349,40174.0
2023-02-23 13:30:00,107.41,107.67,107.19,107.62,50250.0,98.4074,98.6456,98.2058,98.5998,50250.0
2023-02-23 14:00:00,107.62,108.38,107.46,108.14,35400.0,98.5998,99.2961,98.4532,99.0762,35400.0
2023-02-23 14:30:00,108.1,108.29,108.0,108.18,32717.0,99.0395,99.2136,98.9479,99.1128,32717.0
2023-02-23 15:00:00,108.18,108.56,108.16,108.54,34366.0,99.1128,99.461,99.0945,99.4427,34366.0
2023-02-23 15:30:00,108.56,108.83,108.29,108.77,137871.0,99.461,99.7083,99.2136,99.6534,137871.0
2023-02-24 09:30:00,107.35,108.12,105.94,106.04,74553.0,98.3524,99.0579,97.0606,97.1522,74553.0
2023-02-24 10:00:00,106.11,106.79,105.93,106.31,46652.0,97.2163,97.8393,97.0514,97.3996,46652.0
2023-02-24 10:30:00,106.31,106.42,105.84,105.99,29728.0,97.3996,97.5003,96.969,97.1064,29728.0
2023-02-24 11:00:00,105.97,106.1,105.69,105.81,44475.0,97.0881,97.2072,96.8315,96.9415,44475.0
2023-02-24 11:30:00,105.78,106.14,105.42,105.42,52440.0,96.914,97.2438,96.5842,96.5842,52440.0
2023-02-24 12:00:00,105.42,105.53,105.07,105.28,59258.0,96.5842,96.6849,96.2635,96.4559,59258.0
2023-02-24 12:30:00,105.28,105.34,104.66,104.67,33687.0,96.4559,96.5109,95.8879,95.897,33687.0
2023-02-24 13:00:00,104.68,105.03,104.59,104.8,48730.0,95.9062,96.2268,95.8237,96.0161,48730.0
2023-02-24 13:30:00,104.8,105.42,104.78,105.33,31643.0,96.0161,96.5842,95.9978,96.5017,31643.0
2023-02-24 14:00:00,105.34,105.36,105.11,105.29,23560.0,96.5109,96.5292,96.3001,96.4651,23560.0
2023-02-24 14:30:00,105.28,106.18,105.13,106.07,28739.0,96.4559,97.2805,96.3185,97.1797,28739.0
2023-02-24 15:00:00,106.11,106.16,105.46,105.49,38621.0,97.2163,97.2621,96.6208,96.6483,38621.0
2023-02-24 15:30:00,105.5,105.53,104.72,105.06,108743.0,96.6575,96.6849,95.9428,96.2543,108743.0
2023-02-27 09:30:00,106.56,107.14,105.37,107.14,42563.0,97.6286,98.16,96.5383,98.16,42563.0
2023-02-27 10:00:00,107.19,107.25,106.44,106.45,65818.0,98.2058,98.2608,97.5187,97.5278,65818.0
2023-02-27 10:30:00,106.47,106.58,105.39,105.58,35952.0,97.5462,97.6469,96.5567,96.7307,35952.0
2023-02-27 11:00:00,105.64,105.97,105.36,105.56,30837.0,96.7857,97.0881,96.5292,96.7124,30837.0
2023-02-27 11:30:00,105.54,105.59,104.98,105.22,27889.0,96.6941,96.7399,96.181,96.4009,27889.0
2023-02-27 12:00:00,105.17,105.17,104.21,104.47,90751.0,96.3551,96.3551,95.4756,95.7138,90751.0
2023-02-27 12:30:00,104.44,104.73,104.36,104.4,51310.0,95.6863,95.952,95.613,95.6496,51310.0
2023-02-27 13:00:00,104.39,104.57,104.15,104.33,60880.0,95.6405,95.8054,95.4206,95.5855,60880.0
2023-02-27 13:30:00,104.33,104.69,104.33,104.66,58725.0,95.5855,95.9153,95.5855,95.8879,58725.0
2023-02-27 14:00:00,104.65,104.88,104.22,104.28,60455.0,95.8787,96.0894,95.4847,95.5397,60455.0
2023-02-27 14:30:00,104.3,104.39,103.95,104.08,53302.0,95.558,95.6405,95.2374,95.3565,53302.0
2023-02-27 15:00:00,104.05,104.29,103.92,104.17,97856.0,95.329,95.5489,95.2099,95.4389,97856.0
2023-02-27 15:30:00,104.2,104.92,104.14,104.86,174918.0,95.4664,96.1261,95.4114,96.0711,174918.0
2023-02-28 09:30:00,104.77,105.26,104.25,104.8,98248.0,95.9886,96.4376,95.5122,96.0161,98248.0
2023-02-28 10:00:00,104.83,105.23,104.56,105.08,65763.0,96.0436,96.4101,95.7962,96.2727,65763.0
2023-02-28 10:30:00,105.02,105.5,105.01,105.4,48993.0,96.2177,96.6575,96.2085,96.5658,48993.0
2023-02-28 11:00:00,105.43,106.16,105.41,106.11,62609.0,96.5933,97.2621,96.575,97.2163,62609.0
2023-02-28 11:30:00,106.06,106.17,105.52,105.92,58439.0,97.1705,97.2713,96.6758,97.0423,58439.0
2023-02-28 12:00:00,105.91,106.31,105.89,105.9,31637.0,97.0331,97.3996,97.0148,97.0239,31637.0
2023-02-28 12:30:00,105.89,106.31,105.67,106.24,28686.0,97.0148,97.3996,96.8132,97.3354,28686.0
2023-02-28 13:00:00,106.2,106.45,106.06,106.29,46134.0,97.2988,97.5278,97.1705,97.3812,46134.0
2023-02-28 13:30:00,106.32,106.33,105.86,105.92,50638.0,97.4087,97.4179,96.9873,97.0423,50638.0
2023-02-28 14:00:00,105.93,106.0,105.53,105.57,64804.0,97.0514,97.1155,96.6849,96.7216,64804.0
2023-02-28 14:30:00,105.57,105.77,105.35,105.35,32578.0,96.7216,96.9048,96.52,96.52,32578.0
2023-02-28 15:00:00,105.37,105.48,105.0,105.01,80881.0,96.5383,96.6391,96.1994,96.2085,80881.0
2023-02-28 15:30:00,104.98,105.0,103.93,104.2,335426.0,96.181,96.1994,95.219,95.4664,335426.0
2023-03-01 09:30:00,103.29,103.5,102.13,102.23,104014.0,94.6327,94.8251,93.5699,93.6615,104014.0
2023-03-01 10:00:00,102.28,102.47,101.59,101.9,60844.0,93.7073,93.8814,93.0752,93.3592,60844.0
2023-03-01 10:30:00,101.87,102.5,101.57,101.84,78754.0,93.3317,93.9089,93.0568,93.3042,78754.0
2023-03-01 11:00:00,101.82,101.94,101.25,101.25,83314.0,93.2859,93.3958,92.7637,92.7637,83314.0
2023-03-01 11:30:00,101.26,101.64,101.22,101.48,108137.0,92.7728,93.121,92.7362,92.9744,108137.0
2023-03-01 12:00:00,101.48,102.56,101.4,102.13,103939.0,92.9744,93.9639,92.9011,93.5699,103939.0
2023-03-01 12:30:00,102.2,102.22,100.94,101.0,139731.0,93.634,93.6524,92.4797,92.5346,139731.0
2023-03-01 13:00:00,101.01,101.2,100.72,100.93,69186.0,92.5438,92.7179,92.2781,92.4705,69186.0
2023-03-01 13:30:00,100.93,100.95,100.47,100.56,46786.0,92.4705,92.4888,92.049,92.1315,46786.0
2023-03-01 14:00:00,100.53,100.62,100.19,100.27,81412.0,92.104,92.1865,91.7925,91.8658,81412.0
2023-03-01 14:30:00,100.23,100.62,100.02,100.58,124366.0,91.8292,92.1865,91.6368,92.1498,124366.0
2023-03-01 15:00:00,100.52,100.9,100.49,100.63,92417.0,92.0949,92.443,92.0674,92.1956,92417.0
2023-03-01 15:30:00,100.62,101.34,100.6,100.84,285688.0,92.1865,92.8461,92.1681,92.388,285688.0
2023-03-02 09:30:00,99.94,100.45,98.86,100.01,252802.0,91.5635,92.0307,90.574,91.6276,252802.0
2023-03-02 10:00:00,99.97,100.19,99.47,99.82,91345.0,91.591,91.7925,91.1329,91.4535,91345.0
2023-03-02 10:30:00,99.84,100.06,99.46,99.62,92688.0,91.4718,91.6734,91.1237,91.2703,92688.0
2023-03-02 11:00:00,99.62,100.07,99.44,99.64,77810.0,91.2703,91.6826,91.1054,91.2886,77810.0
2023-03-02 11:30:00,99.62,99.94,99.55,99.91,39687.0,91.2703,91.5635,91.2062,91.536,39687.0
2023-03-02 12:00:00,99.92,100.39,99.88,100.39,39359.0,91.5451,91.9758,91.5085,91.9758,39359.0
2023-03-02 12:30:00,100.39,100.65,100.3,100.62,62803.0,91.9758,92.214,91.8933,92.1865,62803.0
2023-03-02 13:00:00,100.64,100.91,100.54,100.79,55161.0,92.2048,92.4522,92.1132,92.3422,55161.0
2023-03-02 13:30:00,100.84,101.51,100.78,101.51,39785.0,92.388,93.0019,92.3331,93.0019,39785.0
2023-03-02 14:00:00,101.54,102.38,101.53,102.32,99518.0,93.0294,93.799,93.0202,93.744,99518.0
2023-03-02 14:30:00,102.32,102.65,101.99,102.54,92922.0,93.744,94.0463,93.4416,93.9455,92922.0
2023-03-02 15:00:00,102.49,102.97,102.41,102.86,93357.0,93.8997,94.3395,93.8264,94.2387,93357.0
2023-03-02 15:30:00,102.88,103.5,102.8,103.12,368981.0,94.257,94.8251,94.1838,94.4769,368981.0
2023-03-03 09:30:00,103.84,105.9,103.68,105.77,108905.0,95.1366,97.0239,94.99,96.9048,108905.0
2023-03-03 10:00:00,105.81,106.36,105.28,106.19,119475.0,96.9415,97.4454,96.4559,97.2896,119475.0
2023-03-03 10:30:00,106.19,106.75,105.78,105.8,176102.0,97.2896,97.8027,96.914,96.9323,176102.0
2023-03-03 11:00:00,105.82,106.14,105.66,106.02,127384.0,96.9506,97.2438,96.804,97.1339,127384.0
2023-03-03 11:30:00,106.0,106.04,105.42,105.79,97330.0,97.1155,97.1522,96.5842,96.9231,97330.0
2023-03-03 12:00:00,105.75,106.06,105.65,105.98,60705.0,96.8865,97.1705,96.7949,97.0972,60705.0
2023-03-03 12:30:00,106.01,106.13,105.92,105.95,64098.0,97.1247,97.2346,97.0423,97.0697,64098.0
2023-03-03 13:00:00,105.95,106.11,105.54,105.64,91690.0,97.0697,97.2163,96.6941,96.7857,91690.0
2023-03-03 13:30:00,105.66,105.9,105.6,105.7,58706.0,96.804,97.0239,96.7491,96.8407,58706.0
2023-03-03 14:00:00,105.71,106.15,105.51,106.15,185537.0,96.8499,97.253,96.6666,97.253,185537.0
2023-03-03 14:30:00,106.19,106.34,105.98,106.04,115435.0,97.2896,97.427,97.0972,97.1522,115435.0
2023-03-03 15:00:00,106.0,106.31,105.79,105.96,139002.0,97.1155,97.3996,96.9231,97.0789,139002.0
2023-03-03 15:30:00,105.93,106.1,105.69,105.97,348780.0,97.0514,97.2072,96.8315,97.0881,348780.0
2023-03-06 09:30:00,106.86,106.86,105.64,106.34,69895.0,97.9035,97.9035,96.7857,97.427,69895.0
2023-03-06 10:00:00,106.37,106.64,106.02,106.06,56867.0,97.4545,97.7019,97.1339,97.1705,56867.0
2023-03-06 10:30:00,106.06,106.6,106.05,106.44,54135.0,97.1705,97.6653,97.1614,97.5187,54135.0
2023-03-06 11:00:00,106.44,106.84,106.39,106.56,56205.0,97.5187,97.8851,97.4729,97.6286,56205.0
2023-03-06 11:30:00,106.55,106.63,106.27,106.59,73827.0,97.6194,97.6927,97.3629,97.6561,73827.0
2023-03-06 12:00:00,106.55,106.67,106.3,106.54,35101.0,97.6194,97.7294,97.3904,97.6103,35101.0
2023-03-06 12:30:00,106.52,106.54,105.55,105.71,37662.0,97.592,97.6103,96.7033,96.8499,37662.0
2023-03-06 13:00:00,105.73,105.99,105.64,105.91,42498.0,96.8682,97.1064,96.7857,97.0331,42498.0
2023-03-06 13:30:00,105.91,106.01,105.51,105.51,43884.0,97.0331,97.1247,96.6666,96.6666,43884.0
2023-03-06 14:00:00,105.5,105.67,105.47,105.57,55488.0,96.6575,96.8132,96.63,96.7216,55488.0
2023-03-06 14:30:00,105.55,105.6,104.96,105.05,75681.0,96.7033,96.7491,96.1627,96.2452,75681.0
2023-03-06 15:00:00,105.06,105.37,105.01,105.13,83522.0,96.2543,96.5383,96.2085,96.3185,83522.0
2023-03-06 15:30:00,105.14,105.44,104.87,105.32,171017.0,96.3276,96.6025,96.0803,96.4925,171017.0
2023-03-07 09:30:00,105.62,106.0,105.0,105.75,87595.0,96.7674,97.1155,96.1994,96.8865,87595.0
2023-03-07 10:00:00,105.76,105.76,104.11,104.14,87352.0,96.8957,96.8957,95.384,95.4114,87352.0
2023-03-07 10:30:00,104.13,104.84,103.48,103.7,48411.0,95.4023,96.0528,94.8068,95.0083,48411.0
2023-03-07 11:00:00,103.66,104.37,103.57,103.97,50558.0,94.9717,95.6222,94.8892,95.2557,50558.0
2023-03-07 11:30:00,103.97,104.26,103.42,103.49,25118.0,95.2557,95.5214,94.7518,94.8159,25118.0
2023-03-07 12:00:00,103.41,104.28,103.41,104.05,33308.0,94.7426,95.5397,94.7426,95.329,33308.0
2023-03-07 12:30:00,104.0,104.27,103.82,103.82,75469.0,95.2832,95.5305,95.1183,95.1183,75469.0
2023-03-07 13:00:00,103.79,103.89,103.45,103.71,42762.0,95.0908,95.1824,94.7793,95.0175,42762.0
2023-03-07 13:30:00,103.69,103.88,103.54,103.65,49515.0,94.9992,95.1732,94.8617,94.9625,49515.0
2023-03-07 14:00:00,103.67,103.8,103.43,103.61,54010.0,94.9808,95.0999,94.761,94.9259,54010.0
2023-03-07 14:30:00,103.59,103.79,103.44,103.64,82588.0,94.9075,95.0908,94.7701,94.9533,82588.0
2023-03-07 15:00:00,103.67,103.73,103.34,103.5,50590.0,94.9808,95.0358,94.6785,94.8251,50590.0
2023-03-07 15:30:00,103.53,103.9,102.84,102.95,192904.0,94.8526,95.1916,94.2204,94.3212,192904.0
2023-03-08 09:30:00,103.0,104.61,103.0,104.54,51046.0,94.367,95.842,94.367,95.7779,51046.0
2023-03-08 10:00:00,104.56,105.07,103.85,104.62,77323.0,95.7962,96.2635,95.1457,95.8512,77323.0
2023-03-08 10:30:00,104.51,105.34,104.46,105.26,37181.0,95.7504,96.5109,95.7046,96.4376,37181.0
2023-03-08 11:00:00,105.25,106.29,105.18,106.13,92556.0,96.4284,97.3812,96.3643,97.2346,92556.0
2023-03-08 11:30:00,106.14,106.71,105.95,106.49,80495.0,97.2438,97.766,97.0697,97.5645,80495.0
2023-03-08 12:00:00,106.47,106.47,105.54,105.59,42185.0,97.5462,97.5462,96.6941,96.7399,42185.0
2023-03-08 12:30:00,105.57,106.07,105.28,105.6,41173.0,96.7216,97.1797,96.4559,96.7491,41173.0
2023-03-08 13:00:00,105.58,105.58,105.17,105.28,35565.0,96.7307,96.7307,96.3551,96.4559,35565.0
2023-03-08 13:30:00,105.25,105.83,105.11,105.52,28003.0,96.4284,96.9598,96.3001,96.6758,28003.0
2023-03-08 14:00:00,105.47,105.77,105.15,105.37,42715.0,96.63,96.9048,96.3368,96.5383,42715.0
2023-03-08 14:30:00,105.4,105.5,105.21,105.36,25827.0,96.5658,96.6575,96.3918,96.5292,25827.0
2023-03-08 15:00:00,105.37,105.51,105.08,105.29,56879.0,96.5383,96.6666,96.2727,96.4651,56879.0
2023-03-08 15:30:00,105.29,105.9,105.29,105.81,190267.0,96.4651,97.0239,96.4651,96.9415,190267.0
2023-03-09 09:30:00,106.0,106.53,105.76,106.4,44958.0,97.1155,97.6011,96.8957,97.482,44958.0
2023-03-09 10:00:00,106.35,106.47,105.24,105.79,30165.0,97.4362,97.5462,96.4192,96.9231,30165.0
2023-03-09 10:30:00,105.86,106.21,105.83,105.95,41996.0,96.9873,97.3079,96.9598,97.0697,41996.0
2023-03-09 11:00:00,105.96,106.07,105.69,105.83,54603.0,97.0789,97.1797,96.8315,96.9598,54603.0
2023-03-09 11:30:00,105.83,106.05,105.81,105.92,24485.0,96.9598,97.1614,96.9415,97.0423,24485.0
2023-03-09 12:00:00,105.9,106.34,105.7,106.33,32611.0,97.0239,97.427,96.8407,97.4179,32611.0
2023-03-09 12:30:00,106.33,106.36,105.7,105.76,41503.0,97.4179,97.4454,96.8407,96.8957,41503.0
2023-03-09 13:00:00,105.79,105.98,105.27,105.3,41031.0,96.9231,97.0972,96.4467,96.4742,41031.0
2023-03-09 13:30:00,105.3,105.7,105.29,105.52,35863.0,96.4742,96.8407,96.4651,96.6758,35863.0
2023-03-09 14:00:00,105.52,105.52,104.91,105.13,44187.0,96.6758,96.6758,96.1169,96.3185,44187.0
2023-03-09 14:30:00,105.13,105.31,104.52,104.52,81180.0,96.3185,96.4834,95.7596,95.7596,81180.0
2023-03-09 15:00:00,104.51,104.71,104.06,104.53,128809.0,95.7504,95.9337,95.3381,95.7688,128809.0
2023-03-09 15:30:00,104.52,104.94,104.3,104.38,229282.0,95.7596,96.1444,95.558,95.6313,229282.0
2023-03-10 09:30:00,104.19,104.94,103.44,104.59,111543.0,95.4573,96.1444,94.7701,95.8237,111543.0
2023-03-10 10:00:00,104.53,105.02,103.58,104.06,111425.0,95.7688,96.2177,94.8984,95.3381,111425.0
2023-03-10 10:30:00,104.13,104.91,103.81,104.9,132598.0,95.4023,96.1169,95.1091,96.1077,132598.0
2023-03-10 11:00:00,104.84,105.22,104.47,105.18,43643.0,96.0528,96.4009,95.7138,96.3643,43643.0
2023-03-10 11:30:00,105.2,105.34,104.26,104.26,106373.0,96.3826,96.5109,95.5214,95.5214,106373.0
2023-03-10 12:00:00,104.27,104.43,104.03,104.38,90997.0,95.5305,95.6771,95.3107,95.6313,90997.0
2023-03-10 12:30:00,104.45,104.84,103.45,103.55,49183.0,95.6955,96.0528,94.7793,94.8709,49183.0
2023-03-10 13:00:00,103.6,103.72,102.38,102.54,45175.0,94.9167,95.0266,93.799,93.9455,45175.0
2023-03-10 13:30:00,102.49,102.65,101.97,102.08,90462.0,93.8997,94.0463,93.4233,93.5241,90462.0
2023-03-10 14:00:00,102.16,103.16,102.16,102.72,71046.0,93.5974,94.5136,93.5974,94.1105,71046.0
2023-03-10 14:30:00,102.75,103.89,102.75,103.52,108139.0,94.1379,95.1824,94.1379,94.8434,108139.0
2023-03-10 15:00:00,103.51,103.68,102.86,103.14,143768.0,94.8342,94.99,94.2387,94.4953,143768.0
2023-03-10 15:30:00,103.09,103.21,102.41,102.54,316895.0,94.4494,94.5594,93.8264,93.9455,316895.0
2023-03-13 09:30:00,102.02,105.64,101.66,105.53,216089.0,93.4691,96.7857,93.1393,96.6849,216089.0
2023-03-13 10:00:00,105.45,106.38,104.75,104.75,143243.0,96.6116,97.4637,95.9703,95.9703,143243.0
2023-03-13 10:30:00,104.86,106.77,104.77,106.73,97548.0,96.0711,97.821,95.9886,97.7844,97548.0
2023-03-13 11:00:00,106.72,107.92,106.51,107.89,173344.0,97.7752,98.8746,97.5828,98.8471,173344.0
2023-03-13 11:30:00,107.84,108.03,105.85,106.72,165898.0,98.8013,98.9754,96.9781,97.7752,165898.0
2023-03-13 12:00:00,106.78,107.3,106.27,106.81,95172.0,97.8302,98.3066,97.3629,97.8577,95172.0
2023-03-13 12:30:00,106.83,106.83,105.91,106.83,75534.0,97.876,97.876,97.0331,97.876,75534.0
2023-03-13 13:00:00,106.87,107.23,106.09,106.78,111948.0,97.9126,98.2425,97.198,97.8302,111948.0
2023-03-13 13:30:00,106.82,107.34,106.58,106.83,72314.0,97.8668,98.3432,97.6469,97.876,72314.0
2023-03-13 14:00:00,106.79,107.1,106.17,106.37,98556.0,97.8393,98.1233,97.2713,97.4545,98556.0
2023-03-13 14:30:00,106.39,107.42,106.13,107.42,101494.0,97.4729,98.4165,97.2346,98.4165,101494.0
2023-03-13 15:00:00,107.41,107.67,105.98,106.15,208070.0,98.4074,98.6456,97.0972,97.253,208070.0
2023-03-13 15:30:00,106.1,106.88,105.76,105.93,325447.0,97.2072,97.9218,96.8957,97.0514,325447.0
2023-03-14 09:30:00,106.29,107.23,104.72,105.15,105911.0,98.5052,99.3764,97.0502,97.4487,105911.0
2023-03-14 10:00:00,105.17,106.27,105.06,106.26,82779.0,97.4673,98.4867,97.3653,98.4774,82779.0
2023-03-14 10:30:00,106.27,106.42,105.63,105.88,115678.0,98.4867,98.6257,97.8936,98.1253,115678.0
2023-03-14 11:00:00,105.95,106.93,105.95,106.69,77875.0,98.1901,99.0983,98.1901,98.8759,77875.0
2023-03-14 11:30:00,106.67,106.87,106.42,106.47,61548.0,98.8574,99.0427,98.6257,98.672,61548.0
2023-03-14 12:00:00,106.45,106.63,106.16,106.33,159257.0,98.6535,98.8203,98.3847,98.5423,159257.0
2023-03-14 12:30:00,106.4,106.8,106.37,106.45,87390.0,98.6072,98.9779,98.5794,98.6535,87390.0
2023-03-14 13:00:00,106.4,106.46,105.16,105.4,129922.0,98.6072,98.6628,97.458,97.6804,129922.0
2023-03-14 13:30:00,105.32,105.64,104.88,105.02,51340.0,97.6063,97.9028,97.1985,97.3282,51340.0
2023-03-14 14:00:00,105.04,105.38,104.58,104.96,90159.0,97.3468,97.6619,96.9205,97.2726,90159.0
2023-03-14 14:30:00,104.92,105.46,104.92,105.09,43520.0,97.2356,97.736,97.2356,97.3931,43520.0
2023-03-14 15:00:00,105.12,105.26,104.56,104.94,80122.0,97.4209,97.5507,96.9019,97.2541,80122.0
2023-03-14 15:30:00,104.98,105.77,104.94,105.64,156251.0,97.2912,98.0233,97.2541,97.9028,156251.0
2023-03-15 09:30:00,104.16,106.9,103.83,104.57,187893.0,96.5312,99.0705,96.2254,96.9112,187893.0
2023-03-15 10:00:00,104.55,105.97,104.2,105.34,125772.0,96.8927,98.2087,96.5683,97.6248,125772.0
2023-03-15 10:30:00,105.27,105.85,104.6,105.45,124845.0,97.5599,98.0974,96.939,97.7267,124845.0
2023-03-15 11:00:00,105.45,105.91,104.96,105.23,105303.0,97.7267,98.1531,97.2726,97.5229,105303.0
2023-03-15 11:30:00,105.18,105.51,104.33,104.4,116534.0,97.4765,97.7824,96.6888,96.7536,116534.0
2023-03-15 12:00:00,104.4,104.68,104.22,104.5,61792.0,96.7536,97.0131,96.5868,96.8463,61792.0
2023-03-15 12:30:00,104.5,104.82,103.67,103.87,93902.0,96.8463,97.1429,96.0771,96.2625,93902.0
2023-03-15 13:00:00,103.81,104.82,103.74,104.76,74524.0,96.2069,97.1429,96.142,97.0873,74524.0
2023-03-15 13:30:00,104.76,104.76,103.89,104.62,94699.0,97.0873,97.0873,96.281,96.9575,94699.0
2023-03-15 14:00:00,104.62,105.88,104.39,105.42,79413.0,96.9575,98.1253,96.7444,97.6989,79413.0
2023-03-15 14:30:00,105.37,105.75,104.97,105.28,81121.0,97.6526,98.0048,97.2819,97.5692,81121.0
2023-03-15 15:00:00,105.32,105.55,104.9,105.02,126651.0,97.6063,97.8194,97.217,97.3282,126651.0
2023-03-15 15:30:00,105.01,105.41,104.58,105.29,314885.0,97.319,97.6897,96.9205,97.5785,314885.0
2023-03-16 09:30:00,104.76,105.1,103.67,104.23,122176.0,97.0873,97.4024,96.0771,96.5961,122176.0
2023-03-16 10:00:00,104.18,104.29,102.3,102.86,160585.0,96.5498,96.6517,94.8075,95.3264,160585.0
2023-03-16 10:30:00,102.91,104.28,102.79,104.19,80289.0,95.3728,96.6424,95.2616,96.559,80289.0
2023-03-16 11:00:00,104.28,104.92,104.03,104.64,75445.0,96.6424,97.2356,96.4107,96.9761,75445.0
2023-03-16 11:30:00,104.64,104.8,104.17,104.34,65561.0,96.9761,97.1244,96.5405,96.698,65561.0
2023-03-16 12:00:00,104.32,104.36,102.99,103.09,118134.0,96.6795,96.7166,95.4469,95.5396,118134.0
2023-03-16 12:30:00,103.05,103.48,102.31,103.43,180926.0,95.5025,95.901,94.8167,95.8547,180926.0
2023-03-16 13:00:00,103.37,104.05,103.14,103.2,84887.0,95.7991,96.4293,95.5859,95.6415,84887.0
2023-03-16 13:30:00,103.13,103.26,102.75,102.89,113973.0,95.5767,95.6971,95.2245,95.3542,113973.0
2023-03-16 14:00:00,102.87,102.87,101.95,102.03,158686.0,95.3357,95.3357,94.4831,94.5572,158686.0
2023-03-16 14:30:00,102.09,102.37,101.54,102.09,202771.0,94.6128,94.8723,94.1031,94.6128,202771.0
2023-03-16 15:00:00,102.13,102.68,101.63,102.53,233636.0,94.6499,95.1596,94.1865,95.0206,233636.0
2023-03-16 15:30:00,102.53,103.15,102.46,103.08,478154.0,95.0206,95.5952,94.9557,95.5303,478154.0
2023-03-17 09:30:00,100.72,101.21,98.82,99.72,794363.0,93.3432,93.7973,91.5823,92.4164,794363.0
2023-03-17 10:00:00,99.78,100.86,99.23,99.28,296766.0,92.472,93.4729,91.9623,92.0086,296766.0
2023-03-17 10:30:00,99.25,99.58,98.78,99.55,225763.0,91.9808,92.2867,91.5453,92.2589,225763.0
2023-03-17 11:00:00,99.61,101.05,99.58,101.05,176482.0,92.3145,93.649,92.2867,93.649,176482.0
2023-03-17 11:30:00,101.03,101.6,100.26,100.49,97317.0,93.6305,94.1587,92.9169,93.13,97317.0
2023-03-17 12:00:00,100.56,101.3,100.36,101.26,91100.0,93.1949,93.8807,93.0095,93.8436,91100.0
2023-03-17 12:30:00,101.25,101.67,100.55,100.58,113469.0,93.8344,94.2236,93.1856,93.2134,113469.0
2023-03-17 13:00:00,100.55,100.91,100.18,100.62,79393.0,93.1856,93.5193,92.8427,93.2505,79393.0
2023-03-17 13:30:00,100.66,101.22,100.57,101.11,77908.0,93.2876,93.8066,93.2042,93.7046,77908.0
2023-03-17 14:00:00,101.15,101.35,100.45,100.53,147333.0,93.7417,93.927,93.0929,93.1671,147333.0
2023-03-17 14:30:00,100.53,100.88,100.32,100.73,92340.0,93.1671,93.4915,92.9725,93.3524,92340.0
2023-03-17 15:00:00,100.77,101.58,100.52,101.54,92449.0,93.3895,94.1402,93.1578,94.1031,92449.0
2023-03-17 15:30:00,101.57,101.57,100.44,100.72,392513.0,94.1309,94.1309,93.0837,93.3432,392513.0
2023-03-20 09:30:00,100.39,101.12,99.51,99.81,159977.0,93.0373,93.7139,92.2218,92.4998,159977.0
2023-03-20 10:00:00,99.9,100.31,99.33,99.73,70490.0,92.5832,92.9632,92.055,92.4257,70490.0
2023-03-20 10:30:00,99.8,100.75,99.6,100.69,46883.0,92.4906,93.371,92.3052,93.3154,46883.0
2023-03-20 11:00:00,100.69,101.08,100.56,101.08,38482.0,93.3154,93.6768,93.1949,93.6768,38482.0
2023-03-20 11:30:00,101.02,101.18,100.77,101.11,40381.0,93.6212,93.7695,93.3895,93.7046,40381.0
2023-03-20 12:00:00,101.18,101.39,100.56,100.66,40564.0,93.7695,93.9641,93.1949,93.2876,40564.0
2023-03-20 12:30:00,100.7,101.19,100.63,101.01,44327.0,93.3246,93.7788,93.2598,93.6119,44327.0
2023-03-20 13:00:00,101.06,101.7,101.02,101.63,59976.0,93.6583,94.2514,93.6212,94.1865,59976.0
2023-03-20 13:30:00,101.62,101.79,101.47,101.49,88384.0,94.1773,94.3348,94.0382,94.0568,88384.0
2023-03-20 14:00:00,101.48,101.51,101.05,101.33,50954.0,94.0475,94.0753,93.649,93.9085,50954.0
2023-03-20 14:30:00,101.38,101.51,101.02,101.06,34694.0,93.9548,94.0753,93.6212,93.6583,34694.0
2023-03-20 15:00:00,101.06,101.59,101.02,101.55,52251.0,93.6583,94.1495,93.6212,94.1124,52251.0
2023-03-20 15:30:00,101.55,101.92,101.54,101.71,180218.0,94.1124,94.4553,94.1031,94.2607,180218.0
2023-03-21 09:30:00,101.65,101.85,99.53,99.53,156120.0,94.2051,94.3904,92.2403,92.2403,156120.0
2023-03-21 10:00:00,99.57,99.61,98.16,98.24,267742.0,92.2774,92.3145,90.9707,91.0448,267742.0
2023-03-21 10:30:00,98.31,98.94,98.29,98.66,124565.0,91.1097,91.6935,91.0911,91.4341,124565.0
2023-03-21 11:00:00,98.63,99.37,98.5,99.16,80229.0,91.4062,92.092,91.2858,91.8974,80229.0
2023-03-21 11:30:00,99.13,99.13,97.87,97.98,126687.0,91.8696,91.8696,90.7019,90.8039,126687.0
2023-03-21 12:00:00,97.98,98.17,97.52,97.6,167315.0,90.8039,90.9799,90.3775,90.4517,167315.0
2023-03-21 12:30:00,97.67,97.73,96.7,96.7,91864.0,90.5166,90.5722,89.6176,89.6176,91864.0
2023-03-21 13:00:00,96.68,97.07,96.34,96.41,112556.0,89.5991,89.9605,89.284,89.3488,112556.0
2023-03-21 13:30:00,96.35,96.57,96.11,96.27,132791.0,89.2932,89.4971,89.0708,89.2191,132791.0
2023-03-21 14:00:00,96.29,96.32,95.57,96.13,136939.0,89.2376,89.2654,88.5704,89.0894,136939.0
2023-03-21 14:30:00,96.15,97.7,96.15,97.59,196791.0,89.1079,90.5444,89.1079,90.4424,196791.0
2023-03-21 15:00:00,97.58,98.26,97.43,97.72,225503.0,90.4332,91.0633,90.2941,90.5629,225503.0
2023-03-21 15:30:00,97.72,98.02,97.3,97.91,410871.0,90.5629,90.8409,90.1737,90.739,410871.0
2023-03-22 09:30:00,97.33,97.33,95.11,95.48,102255.0,90.2015,90.2015,88.1441,88.487,102255.0
2023-03-22 10:00:00,95.48,96.17,94.99,96.11,81306.0,88.487,89.1264,88.0328,89.0708,81306.0
2023-03-22 10:30:00,96.13,96.17,95.52,95.59,36756.0,89.0894,89.1264,88.524,88.5889,36756.0
2023-03-22 11:00:00,95.59,95.85,94.97,95.03,78202.0,88.5889,88.8299,88.0143,88.0699,78202.0
2023-03-22 11:30:00,95.05,95.12,94.63,94.87,104665.0,88.0885,88.1533,87.6992,87.9216,104665.0
2023-03-22 12:00:00,94.86,95.25,94.8,95.19,54777.0,87.9124,88.2738,87.8568,88.2182,54777.0
2023-03-22 12:30:00,95.22,95.37,95.0,95.08,66217.0,88.246,88.385,88.0421,88.1163,66217.0
2023-03-22 13:00:00,95.05,95.06,94.86,95.0,76402.0,88.0885,88.0977,87.9124,88.0421,76402.0
2023-03-22 13:30:00,95.01,95.03,94.46,94.71,116796.0,88.0514,88.0699,87.5417,87.7734,116796.0
2023-03-22 14:00:00,94.72,95.79,94.5,94.69,223522.0,87.7826,88.7743,87.5787,87.7548,223522.0
2023-03-22 14:30:00,94.75,96.07,94.2,94.82,127963.0,87.8104,89.0337,87.3007,87.8753,127963.0
2023-03-22 15:00:00,94.76,95.05,93.76,94.58,117487.0,87.8197,88.0885,86.8929,87.6529,117487.0
2023-03-22 15:30:00,94.62,94.68,92.04,92.29,463284.0,87.6899,87.7455,85.2989,85.5306,463284.0
2023-03-23 09:30:00,92.42,94.1,91.84,93.87,249215.0,85.6511,87.208,85.1136,86.9949,249215.0
2023-03-23 10:00:00,93.87,94.28,93.36,93.71,105303.0,86.9949,87.3748,86.5222,86.8466,105303.0
2023-03-23 10:30:00,93.74,94.82,93.66,94.72,73037.0,86.8744,87.8753,86.8003,87.7826,73037.0
2023-03-23 11:00:00,94.73,95.46,94.73,95.1,147035.0,87.7919,88.4684,87.7919,88.1348,147035.0
2023-03-23 11:30:00,95.15,95.85,95.15,95.62,136934.0,88.1811,88.8299,88.1811,88.6167,136934.0
2023-03-23 12:00:00,95.53,95.78,95.01,95.47,87177.0,88.5333,88.765,88.0514,88.4777,87177.0
2023-03-23 12:30:00,95.5,95.73,94.56,94.87,75024.0,88.5055,88.7186,87.6343,87.9216,75024.0
2023-03-23 13:00:00,94.83,94.83,94.12,94.33,69140.0,87.8846,87.8846,87.2266,87.4212,69140.0
2023-03-23 13:30:00,94.32,94.78,94.19,94.65,160266.0,87.4119,87.8382,87.2914,87.7177,160266.0
2023-03-23 14:00:00,94.74,94.88,94.01,94.01,113162.0,87.8012,87.9309,87.1246,87.1246,113162.0
2023-03-23 14:30:00,94.0,94.29,93.6,94.04,96999.0,87.1154,87.3841,86.7446,87.1524,96999.0
2023-03-23 15:00:00,94.09,94.86,93.35,93.52,58320.0,87.1988,87.9124,86.513,86.6705,58320.0
2023-03-23 15:30:00,93.48,94.21,93.26,93.48,229951.0,86.6334,87.31,86.4296,86.6334,229951.0
2023-03-24 09:30:00,93.33,93.74,92.57,93.29,123326.0,86.4944,86.8744,85.7901,86.4574,123326.0
2023-03-24 10:00:00,93.27,93.44,92.25,92.7,171019.0,86.4388,86.5964,85.4935,85.9106,171019.0
2023-03-24 10:30:00,92.72,93.1,92.14,92.45,125714.0,85.9291,86.2813,85.3916,85.6789,125714.0
2023-03-24 11:00:00,92.48,92.66,91.92,92.43,136922.0,85.7067,85.8735,85.1877,85.6603,136922.0
2023-03-24 11:30:00,92.36,93.38,92.27,93.35,76429.0,85.5955,86.5408,85.5121,86.513,76429.0
2023-03-24 12:00:00,93.31,93.65,92.93,93.16,114726.0,86.4759,86.791,86.1237,86.3369,114726.0
2023-03-24 12:30:00,93.2,93.94,93.1,93.77,198857.0,86.3739,87.0597,86.2813,86.9022,198857.0
2023-03-24 13:00:00,93.78,94.01,93.35,93.42,89272.0,86.9115,87.1246,86.513,86.5778,89272.0
2023-03-24 13:30:00,93.48,93.6,92.86,93.06,76360.0,86.6334,86.7446,86.0588,86.2442,76360.0
2023-03-24 14:00:00,93.06,93.45,92.88,93.35,52364.0,86.2442,86.6056,86.0774,86.513,52364.0
2023-03-24 14:30:00,93.34,93.96,93.32,93.69,52764.0,86.5037,87.0783,86.4852,86.8281,52764.0
2023-03-24 15:00:00,93.7,94.39,93.52,94.23,85931.0,86.8373,87.4768,86.6705,87.3285,85931.0
2023-03-24 15:30:00,94.23,94.45,93.92,94.44,379969.0,87.3285,87.5324,87.0412,87.5231,379969.0
2023-03-27 09:30:00,93.39,94.78,93.3,93.63,191276.0,86.55,87.8382,86.4666,86.7725,191276.0
2023-03-27 10:00:00,93.63,93.98,93.03,93.44,103740.0,86.7725,87.0968,86.2164,86.5964,103740.0
2023-03-27 10:30:00,93.49,93.83,93.13,93.13,66800.0,86.6427,86.9578,86.3091,86.3091,66800.0
2023-03-27 11:00:00,93.23,93.7,93.04,93.62,66379.0,86.4017,86.8373,86.2257,86.7632,66379.0
2023-03-27 11:30:00,93.69,94.3,93.54,94.16,59118.0,86.8281,87.3934,86.689,87.2636,59118.0
2023-03-27 12:00:00,94.17,94.75,93.98,94.31,51066.0,87.2729,87.8104,87.0968,87.4026,51066.0
2023-03-27 12:30:00,94.3,94.34,94.0,94.15,47985.0,87.3934,87.4305,87.1154,87.2544,47985.0
2023-03-27 13:00:00,94.06,94.31,93.88,94.23,51014.0,87.171,87.4026,87.0041,87.3285,51014.0
2023-03-27 13:30:00,94.24,94.32,93.69,93.92,66754.0,87.3378,87.4119,86.8281,87.0412,66754.0
2023-03-27 14:00:00,93.87,94.54,93.82,94.27,74346.0,86.9949,87.6158,86.9485,87.3656,74346.0
2023-03-27 14:30:00,94.28,94.58,94.27,94.51,66710.0,87.3748,87.6529,87.3656,87.588,66710.0
2023-03-27 15:00:00,94.51,94.51,94.14,94.39,92117.0,87.588,87.588,87.2451,87.4768,92117.0
2023-03-27 15:30:00,94.41,94.41,93.94,94.06,281283.0,87.4953,87.4953,87.0597,87.171,281283.0
2023-03-28 09:30:00,93.14,94.31,92.53,94.26,64965.0,86.3183,87.4026,85.753,87.3563,64965.0
2023-03-28 10:00:00,94.26,94.45,93.55,93.57,38662.0,87.3563,87.5324,86.6983,86.7168,38662.0
2023-03-28 10:30:00,93.57,93.57,92.51,92.55,144271.0,86.7168,86.7168,85.7345,85.7716,144271.0
2023-03-28 11:00:00,92.56,92.74,92.12,92.19,111510.0,85.7808,85.9476,85.373,85.4379,111510.0
2023-03-28 11:30:00,92.22,92.54,92.19,92.27,105734.0,85.4657,85.7623,85.4379,85.5121,105734.0
2023-03-28 12:00:00,92.3,92.33,91.95,91.97,153240.0,85.5399,85.5677,85.2155,85.234,153240.0
2023-03-28 12:30:00,91.95,92.14,91.33,91.49,195671.0,85.2155,85.3916,84.6409,84.7892,195671.0
2023-03-28 13:00:00,91.48,91.83,91.09,91.67,146826.0,84.7799,85.1043,84.4185,84.956,146826.0
2023-03-28 13:30:00,91.65,91.93,91.62,91.73,80823.0,84.9375,85.197,84.9097,85.0116,80823.0
2023-03-28 14:00:00,91.7,91.83,91.12,91.38,157849.0,84.9838,85.1043,84.4463,84.6872,157849.0
2023-03-28 14:30:00,91.35,91.93,91.14,91.57,163383.0,84.6594,85.197,84.4648,84.8633,163383.0
2023-03-28 15:00:00,91.57,91.71,91.15,91.23,141545.0,84.8633,84.9931,84.4741,84.5482,141545.0
2023-03-28 15:30:00,91.21,91.43,90.78,91.42,424932.0,84.5297,84.7336,84.1312,84.7243,424932.0
2023-03-29 09:30:00,92.96,93.55,91.98,92.81,215001.0,86.1515,86.6983,85.2433,86.0125,215001.0
2023-03-29 10:00:00,92.92,93.47,92.4,92.47,141393.0,86.1145,86.6242,85.6325,85.6974,141393.0
2023-03-29 10:30:00,92.54,92.56,91.51,91.54,151403.0,85.7623,85.7808,84.8077,84.8355,151403.0
2023-03-29 11:00:00,91.54,91.84,91.27,91.27,270340.0,84.8355,85.1136,84.5853,84.5853,270340.0
2023-03-29 11:30:00,91.28,91.96,91.26,91.72,339532.0,84.5946,85.2248,84.576,85.0023,339532.0
2023-03-29 12:00:00,91.72,92.18,91.55,91.72,141785.0,85.0023,85.4287,84.8448,85.0023,141785.0
2023-03-29 12:30:00,91.73,91.91,90.97,91.02,98852.0,85.0116,85.1784,84.3073,84.3536,98852.0
2023-03-29 13:00:00,91.01,91.45,90.94,91.3,125913.0,84.3443,84.7521,84.2795,84.6131,125913.0
2023-03-29 13:30:00,91.3,91.36,90.75,90.85,212601.0,84.6131,84.6687,84.1034,84.1961,212601.0
2023-03-29 14:00:00,90.84,91.07,90.72,91.02,180272.0,84.1868,84.3999,84.0756,84.3536,180272.0
2023-03-29 14:30:00,91.03,91.34,90.96,91.1,183332.0,84.3629,84.6502,84.298,84.4278,183332.0
2023-03-29 15:00:00,91.1,91.78,90.8,91.6,313192.0,84.4278,85.0579,84.1497,84.8911,313192.0
2023-03-29 15:30:00,91.6,92.42,91.49,92.4,572357.0,84.8911,85.6511,84.7892,85.6325,572357.0
2023-03-30 09:30:00,93.75,94.33,93.54,93.62,214990.0,86.8837,87.4212,86.689,86.7632,214990.0
2023-03-30 10:00:00,93.64,93.91,93.09,93.44,339581.0,86.7817,87.0319,86.272,86.5964,339581.0
2023-03-30 10:30:00,93.39,94.58,93.36,94.2,175871.0,86.55,87.6529,86.5222,87.3007,175871.0
2023-03-30 11:00:00,94.22,94.76,94.15,94.68,171692.0,87.3192,87.8197,87.2544,87.7455,171692.0
2023-03-30 11:30:00,94.66,94.87,94.33,94.44,84481.0,87.727,87.9216,87.4212,87.5231,84481.0
2023-03-30 12:00:00,94.46,94.6,93.46,93.5,123854.0,87.5417,87.6714,86.6149,86.652,123854.0
2023-03-30 12:30:00,93.45,93.87,93.27,93.6,95598.0,86.6056,86.9949,86.4388,86.7446,95598.0
2023-03-30 13:00:00,93.59,93.88,93.35,93.39,118055.0,86.7354,87.0041,86.513,86.55,118055.0
2023-03-30 13:30:00,93.38,93.48,92.85,92.86,215237.0,86.5408,86.6334,86.0496,86.0588,215237.0
2023-03-30 14:00:00,92.84,93.34,92.83,93.34,139900.0,86.0403,86.5037,86.031,86.5037,139900.0
2023-03-30 14:30:00,93.34,93.56,92.84,92.84,127214.0,86.5037,86.7076,86.0403,86.0403,127214.0
2023-03-30 15:00:00,92.84,93.08,92.68,92.74,293759.0,86.0403,86.2627,85.892,85.9476,293759.0
2023-03-30 15:30:00,92.73,93.55,92.73,93.46,614044.0,85.9384,86.6983,85.9384,86.6149,614044.0
2023-03-31 09:30:00,93.89,96.09,93.88,95.4,233902.0,87.0134,89.0523,87.0041,88.4128,233902.0
2023-03-31 10:00:00,95.4,95.8,95.2,95.63,177035.0,88.4128,88.7835,88.2275,88.626,177035.0
2023-03-31 10:30:00,95.68,95.8,95.3,95.77,90628.0,88.6723,88.7835,88.3201,88.7557,90628.0
2023-03-31 11:00:00,95.77,96.56,95.65,96.51,82246.0,88.7557,89.4879,88.6445,89.4415,82246.0
2023-03-31 11:30:00,96.54,96.57,95.94,96.08,98096.0,89.4693,89.4971,88.9133,89.043,98096.0
2023-03-31 12:00:00,96.03,96.27,95.76,96.11,57402.0,88.9967,89.2191,88.7464,89.0708,57402.0
2023-03-31 12:30:00,96.09,96.21,95.94,96.04,76769.0,89.0523,89.1635,88.9133,89.0059,76769.0
2023-03-31 13:00:00,96.04,96.17,95.81,95.95,56868.0,89.0059,89.1264,88.7928,88.9225,56868.0
2023-03-31 13:30:00,95.96,96.72,95.96,96.68,74548.0,88.9318,89.6361,88.9318,89.5991,74548.0
2023-03-31 14:00:00,96.69,97.06,96.69,96.9,66784.0,89.6083,89.9512,89.6083,89.803,66784.0
2023-03-31 14:30:00,96.93,97.25,96.87,97.2,71869.0,89.8308,90.1273,89.7752,90.081,71869.0
2023-03-31 15:00:00,97.2,97.69,96.93,97.58,130002.0,90.081,90.5351,89.8308,90.4332,130002.0
2023-03-31 15:30:00,97.6,98.47,97.3,98.28,658170.0,90.4517,91.258,90.1737,91.0819,658170.0
2023-04-03 09:30:00,98.0,98.12,96.15,96.15,221163.0,90.8224,90.9336,89.1079,89.1079,221163.0
2023-04-03 10:00:00,96.18,96.48,95.26,95.61,256196.0,89.1357,89.4137,88.2831,88.6074,256196.0
2023-04-03 10:30:00,95.61,95.75,94.79,94.92,148978.0,88.6074,88.7372,87.8475,87.968,148978.0
2023-04-03 11:00:00,94.96,95.38,94.81,95.1,195670.0,88.005,88.3943,87.866,88.1348,195670.0
2023-04-03 11:30:00,95.08,95.32,94.91,95.24,206249.0,88.1163,88.3387,87.9587,88.2645,206249.0
2023-04-03 12:00:00,95.28,95.59,95.02,95.25,120687.0,88.3016,88.5889,88.0606,88.2738,120687.0
2023-04-03 12:30:00,95.2,95.23,94.54,94.75,126333.0,88.2275,88.2553,87.6158,87.8104,126333.0
2023-04-03 13:00:00,94.71,94.94,94.56,94.67,117165.0,87.7734,87.9865,87.6343,87.7363,117165.0
2023-04-03 13:30:00,94.65,94.65,93.72,93.9,96393.0,87.7177,87.7177,86.8559,87.0227,96393.0
2023-04-03 14:00:00,93.9,94.06,93.43,93.43,181777.0,87.0227,87.171,86.5871,86.5871,181777.0
2023-04-03 14:30:00,93.41,93.84,93.36,93.48,315075.0,86.5686,86.9671,86.5222,86.6334,315075.0
2023-04-03 15:00:00,93.48,93.58,93.1,93.21,191818.0,86.6334,86.7261,86.2813,86.3832,191818.0
2023-04-03 15:30:00,93.21,93.48,93.14,93.31,673028.0,86.3832,86.6334,86.3183,86.4759,673028.0
2023-04-04 09:30:00,93.13,93.51,91.79,92.26,177758.0,86.3091,86.6612,85.0672,85.5028,177758.0
2023-04-04 10:00:00,92.3,93.52,92.25,93.12,109697.0,85.5399,86.6705,85.4935,86.2998,109697.0
2023-04-04 10:30:00,93.17,93.53,92.91,92.98,86557.0,86.3461,86.6798,86.1052,86.1701,86557.0
2023-04-04 11:00:00,92.94,93.14,92.66,92.95,61419.0,86.133,86.3183,85.8735,86.1423,61419.0
2023-04-04 11:30:00,92.92,93.2,92.73,92.98,62928.0,86.1145,86.3739,85.9384,86.1701,62928.0
2023-04-04 12:00:00,92.97,93.07,92.74,92.76,73411.0,86.1608,86.2535,85.9476,85.9662,73411.0
2023-04-04 12:30:00,92.76,93.24,92.71,92.99,169507.0,85.9662,86.411,85.9198,86.1793,169507.0
2023-04-04 13:00:00,92.97,93.23,92.89,93.02,89931.0,86.1608,86.4017,86.0867,86.2071,89931.0
2023-04-04 13:30:00,93.02,93.17,92.5,92.52,112355.0,86.2071,86.3461,85.7252,85.7437,112355.0
2023-04-04 14:00:00,92.5,92.69,92.39,92.45,93448.0,85.7252,85.9013,85.6233,85.6789,93448.0
2023-04-04 14:30:00,92.43,93.02,92.39,92.99,121448.0,85.6603,86.2071,85.6233,86.1793,121448.0
2023-04-04 15:00:00,92.98,93.0,92.65,92.74,182360.0,86.1701,86.1886,85.8642,85.9476,182360.0
2023-04-04 15:30:00,92.75,92.84,92.44,92.75,528631.0,85.9569,86.0403,85.6696,85.9569,528631.0
2023-04-05 09:30:00,92.4,92.81,91.88,92.06,109495.0,85.6325,86.0125,85.1506,85.3174,109495.0
2023-04-05 10:00:00,92.12,92.79,91.85,92.28,257281.0,85.373,85.994,85.1228,85.5213,257281.0
2023-04-05 10:30:00,92.22,92.42,91.49,91.51,129556.0,85.4657,85.6511,84.7892,84.8077,129556.0
2023-04-05 11:00:00,91.52,92.01,91.41,91.88,130402.0,84.817,85.2711,84.715,85.1506,130402.0
2023-04-05 11:30:00,91.88,91.95,91.6,91.63,118105.0,85.1506,85.2155,84.8911,84.9189,118105.0
2023-04-05 12:00:00,91.61,91.72,91.38,91.56,150301.0,84.9004,85.0023,84.6872,84.8541,150301.0
2023-04-05 12:30:00,91.58,91.67,91.28,91.48,129935.0,84.8726,84.956,84.5946,84.7799,129935.0
2023-04-05 13:00:00,91.48,91.89,91.44,91.84,228616.0,84.7799,85.1599,84.7429,85.1136,228616.0
2023-04-05 13:30:00,91.83,91.85,91.18,91.44,183621.0,85.1043,85.1228,84.5019,84.7429,183621.0
2023-04-05 14:00:00,91.45,91.46,90.91,91.02,147835.0,84.7521,84.7614,84.2517,84.3536,147835.0
2023-04-05 14:30:00,91.02,91.13,90.31,90.32,469401.0,84.3536,84.4556,83.6956,83.7049,469401.0
2023-04-05 15:00:00,90.31,90.42,89.85,90.37,254906.0,83.6956,83.7976,83.2693,83.7512,254906.0
2023-04-05 15:30:00,90.37,90.56,89.98,90.21,788121.0,83.7512,83.9273,83.3898,83.6029,788121.0
2023-04-06 09:30:00,90.0,90.1,88.4,88.55,261989.0,83.4083,83.501,81.9255,82.0645,261989.0
2023-04-06 10:00:00,88.55,89.63,88.46,89.52,217824.0,82.0645,83.0654,81.9811,82.9635,217824.0
2023-04-06 10:30:00,89.58,90.3,89.04,89.48,122224.0,83.0191,83.6863,82.5186,82.9264,122224.0
2023-04-06 11:00:00,89.39,89.91,89.33,89.68,128496.0,82.843,83.3249,82.7874,83.1118,128496.0
2023-04-06 11:30:00,89.64,89.72,89.46,89.72,80995.0,83.0747,83.1488,82.9079,83.1488,80995.0
2023-04-06 12:00:00,89.73,90.03,89.63,89.95,55891.0,83.1581,83.4361,83.0654,83.362,55891.0
2023-04-06 12:30:00,89.94,90.29,89.85,90.09,79238.0,83.3527,83.6771,83.2693,83.4917,79238.0
2023-04-06 13:00:00,90.09,90.36,90.08,90.16,61050.0,83.4917,83.742,83.4825,83.5566,61050.0
2023-04-06 13:30:00,90.17,90.33,90.04,90.1,66350.0,83.5659,83.7141,83.4454,83.501,66350.0
2023-04-06 14:00:00,90.11,90.44,90.03,90.09,89396.0,83.5103,83.8161,83.4361,83.4917,89396.0
2023-04-06 14:30:00,90.08,90.2,90.02,90.15,74843.0,83.4825,83.5937,83.4269,83.5473,74843.0
2023-04-06 15:00:00,90.15,90.22,89.72,89.96,102875.0,83.5473,83.6122,83.1488,83.3712,102875.0
2023-04-06 15:30:00,89.97,90.97,89.97,90.92,430416.0,83.3805,84.3073,83.3805,84.2609,430416.0
2023-04-10 09:30:00,89.75,90.24,89.22,89.73,173886.0,83.1766,83.6307,82.6854,83.1581,173886.0
2023-04-10 10:00:00,89.69,89.8,89.32,89.56,154399.0,83.121,83.223,82.7781,83.0005,154399.0
2023-04-10 10:30:00,89.57,89.87,89.49,89.72,138072.0,83.0098,83.2878,82.9357,83.1488,138072.0
2023-04-10 11:00:00,89.74,89.94,89.71,89.82,122363.0,83.1674,83.3527,83.1396,83.2415,122363.0
2023-04-10 11:30:00,89.86,90.57,89.86,90.29,139584.0,83.2786,83.9366,83.2786,83.6771,139584.0
2023-04-10 12:00:00,90.26,90.52,90.2,90.52,102658.0,83.6493,83.8902,83.5937,83.8902,102658.0
2023-04-10 12:30:00,90.53,91.17,90.5,91.09,96245.0,83.8995,84.4926,83.8717,84.4185,96245.0
2023-04-10 13:00:00,91.13,91.36,90.83,91.11,74749.0,84.4556,84.6687,84.1775,84.437,74749.0
2023-04-10 13:30:00,91.14,91.87,90.95,91.78,135989.0,84.4648,85.1414,84.2887,85.0579,135989.0
2023-04-10 14:00:00,91.78,91.8,91.07,91.21,161929.0,85.0579,85.0765,84.3999,84.5297,161929.0
2023-04-10 14:30:00,91.26,91.6,91.0,91.52,83768.0,84.576,84.8911,84.3351,84.817,83768.0
2023-04-10 15:00:00,91.55,91.83,91.53,91.6,134411.0,84.8448,85.1043,84.8263,84.8911,134411.0
2023-04-10 15:30:00,91.58,92.88,91.57,92.62,692016.0,84.8726,86.0774,84.8633,85.8364,692016.0
2023-04-11 09:30:00,92.81,93.73,92.32,93.02,142696.0,86.0125,86.8651,85.5584,86.2071,142696.0
2023-04-11 10:00:00,93.02,93.43,92.65,93.41,81341.0,86.2071,86.5871,85.8642,86.5686,81341.0
2023-04-11 10:30:00,93.38,93.44,92.87,92.94,50628.0,86.5408,86.5964,86.0681,86.133,50628.0
2023-04-11 11:00:00,92.95,93.13,92.25,92.26,102489.0,86.1423,86.3091,85.4935,85.5028,102489.0
2023-04-11 11:30:00,92.23,92.4,92.01,92.29,68055.0,85.475,85.6325,85.2711,85.5306,68055.0
2023-04-11 12:00:00,92.27,92.76,92.21,92.74,54608.0,85.5121,85.9662,85.4565,85.9476,54608.0
2023-04-11 12:30:00,92.74,93.49,92.74,93.49,66952.0,85.9476,86.6427,85.9476,86.6427,66952.0
2023-04-11 13:00:00,93.48,93.97,93.4,93.69,158266.0,86.6334,87.0876,86.5593,86.8281,158266.0
2023-04-11 13:30:00,93.68,94.49,93.67,94.46,127474.0,86.8188,87.5695,86.8095,87.5417,127474.0
2023-04-11 14:00:00,94.49,94.54,94.06,94.42,104647.0,87.5695,87.6158,87.171,87.5046,104647.0
2023-04-11 14:30:00,94.41,95.03,94.41,94.59,99740.0,87.4953,88.0699,87.4953,87.6621,99740.0
2023-04-11 15:00:00,94.57,94.72,94.27,94.43,97706.0,87.6436,87.7826,87.3656,87.5139,97706.0
2023-04-11 15:30:00,94.44,94.72,93.72,93.83,334093.0,87.5231,87.7826,86.8559,86.9578,334093.0
2023-04-12 09:30:00,95.08,95.18,94.34,94.83,86291.0,88.1163,88.2089,87.4305,87.8846,86291.0
2023-04-12 10:00:00,94.83,95.64,94.71,95.5,97979.0,87.8846,88.6352,87.7734,88.5055,97979.0
2023-04-12 10:30:00,95.53,95.59,94.65,94.7,92129.0,88.5333,88.5889,87.7177,87.7641,92129.0
2023-04-12 11:00:00,94.7,94.79,94.27,94.67,57500.0,87.7641,87.8475,87.3656,87.7363,57500.0
2023-04-12 11:30:00,94.67,94.77,94.47,94.61,48562.0,87.7363,87.829,87.5509,87.6807,48562.0
2023-04-12 12:00:00,94.59,94.78,94.23,94.27,58636.0,87.6621,87.8382,87.3285,87.3656,58636.0
2023-04-12 12:30:00,94.33,94.36,93.8,94.04,46234.0,87.4212,87.449,86.93,87.1524,46234.0
2023-04-12 13:00:00,94.05,94.57,93.88,94.46,113957.0,87.1617,87.6436,87.0041,87.5417,113957.0
2023-04-12 13:30:00,94.48,94.59,94.31,94.54,38478.0,87.5602,87.6621,87.4026,87.6158,38478.0
2023-04-12 14:00:00,94.51,94.52,93.26,93.26,145845.0,87.588,87.5973,86.4296,86.4296,145845.0
2023-04-12 14:30:00,93.26,93.38,92.97,93.22,107759.0,86.4296,86.5408,86.1608,86.3925,107759.0
2023-04-12 15:00:00,93.19,93.46,92.62,92.62,120990.0,86.3647,86.6149,85.8364,85.8364,120990.0
2023-04-12 15:30:00,92.64,92.99,92.54,92.85,449396.0,85.855,86.1793,85.7623,86.0496,449396.0
2023-04-13 09:30:00,93.12,93.49,92.7,92.81,73632.0,86.2998,86.6427,85.9106,86.0125,73632.0
2023-04-13 10:00:00,92.8,93.14,92.63,93.12,68272.0,86.0032,86.3183,85.8457,86.2998,68272.0
2023-04-13 10:30:00,93.1,93.15,92.25,92.27,62331.0,86.2813,86.3276,85.4935,85.5121,62331.0
2023-04-13 11:00:00,92.26,92.3,91.23,91.49,136835.0,85.5028,85.5399,84.5482,84.7892,136835.0
2023-04-13 11:30:00,91.55,91.98,91.4,91.83,95459.0,84.8448,85.2433,84.7058,85.1043,95459.0
2023-04-13 12:00:00,91.78,92.0,91.66,91.94,67736.0,85.0579,85.2618,84.9467,85.2062,67736.0
2023-04-13 12:30:00,92.01,92.15,91.8,92.06,75724.0,85.2711,85.4008,85.0765,85.3174,75724.0
2023-04-13 13:00:00,92.06,92.08,91.84,91.9,71850.0,85.3174,85.336,85.1136,85.1692,71850.0
2023-04-13 13:30:00,91.91,92.22,91.83,92.13,77290.0,85.1784,85.4657,85.1043,85.3823,77290.0
2023-04-13 14:00:00,92.14,92.51,92.1,92.29,64080.0,85.3916,85.7345,85.3545,85.5306,64080.0
2023-04-13 14:30:00,92.28,92.56,92.22,92.56,49257.0,85.5213,85.7808,85.4657,85.7808,49257.0
2023-04-13 15:00:00,92.59,92.63,91.91,92.02,118428.0,85.8086,85.8457,85.1784,85.2804,118428.0
2023-04-13 15:30:00,92.04,92.07,91.67,91.95,281262.0,85.2989,85.3267,84.956,85.2155,281262.0
2023-04-14 09:30:00,92.04,92.51,91.88,92.26,60604.0,85.2989,85.7345,85.1506,85.5028,60604.0
2023-04-14 10:00:00,92.18,92.36,91.05,91.3,60917.0,85.4287,85.5955,84.3814,84.6131,60917.0
2023-04-14 10:30:00,91.25,91.42,90.65,90.68,85374.0,84.5668,84.7243,84.0107,84.0385,85374.0
2023-04-14 11:00:00,90.63,90.69,90.0,90.26,124265.0,83.9922,84.0478,83.4083,83.6493,124265.0
2023-04-14 11:30:00,90.28,90.32,89.96,90.07,77300.0,83.6678,83.7049,83.3712,83.4732,77300.0
2023-04-14 12:00:00,90.06,90.11,89.66,89.76,60496.0,83.4639,83.5103,83.0932,83.1859,60496.0
2023-04-14 12:30:00,89.74,89.84,89.42,89.5,66397.0,83.1674,83.26,82.8708,82.9449,66397.0
2023-04-14 13:00:00,89.51,89.74,89.45,89.57,71896.0,82.9542,83.1674,82.8986,83.0098,71896.0
2023-04-14 13:30:00,89.5,89.5,88.72,88.75,91984.0,82.9449,82.9449,82.2221,82.2499,91984.0
2023-04-14 14:00:00,88.73,88.73,88.21,88.3,117442.0,82.2313,82.2313,81.7494,81.8328,117442.0
2023-04-14 14:30:00,88.33,88.93,88.32,88.66,108997.0,81.8606,82.4167,81.8514,82.1665,108997.0
2023-04-14 15:00:00,88.64,89.0,88.11,88.97,166153.0,82.1479,82.4816,81.6567,82.4538,166153.0
2023-04-14 15:30:00,88.96,89.98,88.94,89.78,609707.0,82.4445,83.3898,82.426,83.2044,609707.0
2023-04-17 09:30:00,90.5,94.21,90.5,93.4,560128.0,83.8717,87.31,83.8717,86.5593,560128.0
2023-04-17 10:00:00,93.44,93.73,92.65,93.27,147258.0,86.5964,86.8651,85.8642,86.4388,147258.0
2023-04-17 10:30:00,93.27,94.4,93.26,94.05,291984.0,86.4388,87.4861,86.4296,87.1617,291984.0
2023-04-17 11:00:00,94.06,94.41,93.69,93.95,146897.0,87.171,87.4953,86.8281,87.069,146897.0
2023-04-17 11:30:00,93.95,94.08,93.52,93.72,87298.0,87.069,87.1895,86.6705,86.8559,87298.0
2023-04-17 12:00:00,93.65,93.88,93.49,93.88,53376.0,86.791,87.0041,86.6427,87.0041,53376.0
2023-04-17 12:30:00,93.9,94.01,93.72,93.99,39113.0,87.0227,87.1246,86.8559,87.1061,39113.0
2023-04-17 13:00:00,94.0,94.55,93.9,94.17,125492.0,87.1154,87.6251,87.0227,87.2729,125492.0
2023-04-17 13:30:00,94.16,94.41,94.04,94.38,63587.0,87.2636,87.4953,87.1524,87.4675,63587.0
2023-04-17 14:00:00,94.36,95.0,94.27,94.96,133908.0,87.449,88.0421,87.3656,88.005,133908.0
2023-04-17 14:30:00,94.98,95.39,94.78,95.38,104304.0,88.0236,88.4035,87.8382,88.3943,104304.0
2023-04-17 15:00:00,95.4,95.92,95.36,95.51,211894.0,88.4128,88.8947,88.3757,88.5148,211894.0
2023-04-17 15:30:00,95.53,96.28,95.34,96.21,424399.0,88.5333,89.2284,88.3572,89.1635,424399.0
2023-04-18 09:30:00,96.08,96.69,95.2,96.61,276026.0,89.043,89.6083,88.2275,89.5342,276026.0
2023-04-18 10:00:00,96.67,97.32,96.01,96.77,347862.0,89.5898,90.1922,88.9781,89.6825,347862.0
2023-04-18 10:30:00,96.8,97.05,96.42,96.92,237286.0,89.7103,89.942,89.3581,89.8215,237286.0
2023-04-18 11:00:00,96.9,97.38,96.7,97.05,340766.0,89.803,90.2478,89.6176,89.942,340766.0
2023-04-18 11:30:00,97.05,97.19,96.83,97.17,197607.0,89.942,90.0717,89.7381,90.0532,197607.0
2023-04-18 12:00:00,97.17,97.45,97.01,97.18,97942.0,90.0532,90.3127,89.9049,90.0624,97942.0
2023-04-18 12:30:00,97.21,97.73,97.17,97.49,87682.0,90.0902,90.5722,90.0532,90.3497,87682.0
2023-04-18 13:00:00,97.52,97.59,96.79,97.05,297745.0,90.3775,90.4424,89.701,89.942,297745.0
2023-04-18 13:30:00,97.04,97.3,96.89,97.1,204812.0,89.9327,90.1737,89.7937,89.9883,204812.0
2023-04-18 14:00:00,97.08,97.34,96.97,97.23,131797.0,89.9698,90.2107,89.8678,90.1088,131797.0
2023-04-18 14:30:00,97.23,97.59,97.15,97.52,103077.0,90.1088,90.4424,90.0346,90.3775,103077.0
2023-04-18 15:00:00,97.53,97.98,97.44,97.9,180231.0,90.3868,90.8039,90.3034,90.7297,180231.0
2023-04-18 15:30:00,97.9,98.11,97.5,97.54,430602.0,90.7297,90.9243,90.359,90.3961,430602.0
2023-04-19 09:30:00,97.0,97.46,96.29,96.99,87072.0,89.8956,90.3219,89.2376,89.8864,87072.0
2023-04-19 10:00:00,96.95,97.48,96.94,97.21,65943.0,89.8493,90.3405,89.84,90.0902,65943.0
2023-04-19 10:30:00,97.25,97.74,97.23,97.56,70392.0,90.1273,90.5814,90.1088,90.4146,70392.0
2023-04-19 11:00:00,97.53,97.93,97.45,97.93,70543.0,90.3868,90.7575,90.3127,90.7575,70543.0
2023-04-19 11:30:00,97.91,97.94,97.59,97.75,57248.0,90.739,90.7668,90.4424,90.5907,57248.0
2023-04-19 12:00:00,97.82,97.89,97.51,97.84,56291.0,90.6556,90.7204,90.3683,90.6741,56291.0
2023-04-19 12:30:00,97.83,98.02,97.74,97.99,55969.0,90.6648,90.8409,90.5814,90.8131,55969.0
2023-04-19 13:00:00,97.99,98.0,97.3,97.4,44397.0,90.8131,90.8224,90.1737,90.2663,44397.0
2023-04-19 13:30:00,97.43,97.46,96.84,97.25,95416.0,90.2941,90.3219,89.7473,90.1273,95416.0
2023-04-19 14:00:00,97.25,98.11,97.21,98.11,86072.0,90.1273,90.9243,90.0902,90.9243,86072.0
2023-04-19 14:30:00,98.13,98.2,97.38,97.52,148388.0,90.9429,91.0077,90.2478,90.3775,148388.0
2023-04-19 15:00:00,97.52,97.54,96.69,96.9,170872.0,90.3775,90.3961,89.6083,89.803,170872.0
2023-04-19 15:30:00,96.9,97.08,96.25,96.53,506523.0,89.803,89.9698,89.2006,89.4601,506523.0
2023-04-20 09:30:00,95.54,95.86,94.67,95.22,138624.0,88.5426,88.8391,87.7363,88.246,138624.0
2023-04-20 10:00:00,95.16,95.36,94.78,95.26,58138.0,88.1904,88.3757,87.8382,88.2831,58138.0
2023-04-20 10:30:00,95.27,95.63,95.14,95.41,84144.0,88.2923,88.626,88.1719,88.4221,84144.0
2023-04-20 11:00:00,95.38,95.51,94.75,94.75,110380.0,88.3943,88.5148,87.8104,87.8104,110380.0
2023-04-20 11:30:00,94.75,94.93,94.26,94.53,113485.0,87.8104,87.9772,87.3563,87.6065,113485.0
2023-04-20 12:00:00,94.55,95.02,94.54,94.97,74860.0,87.6251,88.0606,87.6158,88.0143,74860.0
2023-04-20 12:30:00,94.97,95.19,94.96,94.99,63700.0,88.0143,88.2182,88.005,88.0328,63700.0
2023-04-20 13:00:00,94.99,95.21,94.92,95.07,76941.0,88.0328,88.2367,87.968,88.107,76941.0
2023-04-20 13:30:00,95.11,95.35,95.11,95.16,38682.0,88.1441,88.3665,88.1441,88.1904,38682.0
2023-04-20 14:00:00,95.14,95.17,94.75,94.79,44875.0,88.1719,88.1997,87.8104,87.8475,44875.0
2023-04-20 14:30:00,94.77,94.77,94.07,94.1,77874.0,87.829,87.829,87.1802,87.208,77874.0
2023-04-20 15:00:00,94.09,94.13,93.35,93.38,122404.0,87.1988,87.2358,86.513,86.5408,122404.0
2023-04-20 15:30:00,93.39,94.27,93.21,94.25,314904.0,86.55,87.3656,86.3832,87.347,314904.0
2023-04-21 09:30:00,94.3,94.89,94.04,94.52,116930.0,87.3934,87.9402,87.1524,87.5973,116930.0
2023-04-21 10:00:00,94.51,94.99,94.36,94.78,52844.0,87.588,88.0328,87.449,87.8382,52844.0
2023-04-21 10:30:00,94.81,95.07,94.66,94.87,94746.0,87.866,88.107,87.727,87.9216,94746.0
2023-04-21 11:00:00,94.87,95.54,94.82,95.54,59885.0,87.9216,88.5426,87.8753,88.5426,59885.0
2023-04-21 11:30:00,95.55,95.62,95.16,95.42,57736.0,88.5518,88.6167,88.1904,88.4314,57736.0
2023-04-21 12:00:00,95.42,95.77,95.37,95.6,59084.0,88.4314,88.7557,88.385,88.5982,59084.0
2023-04-21 12:30:00,95.6,95.78,95.45,95.71,42411.0,88.5982,88.765,88.4592,88.7001,42411.0
2023-04-21 13:00:00,95.7,95.92,95.58,95.62,55863.0,88.6908,88.8947,88.5796,88.6167,55863.0
2023-04-21 13:30:00,95.59,96.25,95.59,96.15,59230.0,88.5889,89.2006,88.5889,89.1079,59230.0
2023-04-21 14:00:00,96.16,96.4,96.15,96.3,46984.0,89.1172,89.3396,89.1079,89.2469,46984.0
2023-04-21 14:30:00,96.32,96.51,96.25,96.47,54751.0,89.2654,89.4415,89.2006,89.4044,54751.0
2023-04-21 15:00:00,96.47,96.59,96.13,96.26,71519.0,89.4044,89.5157,89.0894,89.2098,71519.0
2023-04-21 15:30:00,96.28,96.69,96.2,96.62,238013.0,89.2284,89.6083,89.1542,89.5435,238013.0
2023-04-24 09:30:00,97.06,97.34,96.64,97.01,104814.0,89.9512,90.2107,89.562,89.9049,104814.0
2023-04-24 10:00:00,97.07,97.59,96.96,97.43,57270.0,89.9605,90.4424,89.8586,90.2941,57270.0
2023-04-24 10:30:00,97.42,97.52,97.11,97.24,53437.0,90.2849,90.3775,89.9976,90.1181,53437.0
2023-04-24 11:00:00,97.24,97.37,97.05,97.12,88243.0,90.1181,90.2385,89.942,90.0068,88243.0
2023-04-24 11:30:00,97.12,97.14,96.63,96.91,108232.0,90.0068,90.0254,89.5527,89.8122,108232.0
2023-04-24 12:00:00,96.91,97.43,96.89,97.43,110719.0,89.8122,90.2941,89.7937,90.2941,110719.0
2023-04-24 12:30:00,97.37,97.52,97.14,97.42,82418.0,90.2385,90.3775,90.0254,90.2849,82418.0
2023-04-24 13:00:00,97.4,97.61,97.3,97.59,27907.0,90.2663,90.461,90.1737,90.4424,27907.0
2023-04-24 13:30:00,97.61,98.1,97.61,97.86,54018.0,90.461,90.9151,90.461,90.6926,54018.0
2023-04-24 14:00:00,97.87,97.87,97.52,97.69,68275.0,90.7019,90.7019,90.3775,90.5351,68275.0
2023-04-24 14:30:00,97.67,97.78,97.44,97.54,73166.0,90.5166,90.6185,90.3034,90.3961,73166.0
2023-04-24 15:00:00,97.53,97.61,97.06,97.3,98854.0,90.3868,90.461,89.9512,90.1737,98854.0
2023-04-24 15:30:00,97.3,97.68,97.13,97.5,223084.0,90.1737,90.5258,90.0161,90.359,223084.0
2023-04-25 09:30:00,97.27,98.39,97.27,97.75,95677.0,90.1459,91.1838,90.1459,90.5907,95677.0
2023-04-25 10:00:00,97.79,97.99,96.86,97.1,64645.0,90.6278,90.8131,89.7659,89.9883,64645.0
2023-04-25 10:30:00,97.17,97.44,97.06,97.21,38670.0,90.0532,90.3034,89.9512,90.0902,38670.0
2023-04-25 11:00:00,97.27,97.45,97.1,97.17,55691.0,90.1459,90.3127,89.9883,90.0532,55691.0
2023-04-25 11:30:00,97.14,98.15,97.14,98.08,105226.0,90.0254,90.9614,90.0254,90.8965,105226.0
2023-04-25 12:00:00,98.1,98.54,98.03,98.2,43082.0,90.9151,91.3228,90.8502,91.0077,43082.0
2023-04-25 12:30:00,98.17,98.19,97.74,97.97,38959.0,90.9799,90.9985,90.5814,90.7946,38959.0
2023-04-25 13:00:00,98.0,98.27,97.84,97.98,55991.0,90.8224,91.0726,90.6741,90.8039,55991.0
2023-04-25 13:30:00,98.01,98.01,97.64,97.64,42963.0,90.8317,90.8317,90.4888,90.4888,42963.0
2023-04-25 14:00:00,97.6,97.8,97.49,97.78,64038.0,90.4517,90.637,90.3497,90.6185,64038.0
2023-04-25 14:30:00,97.75,97.78,97.34,97.41,73964.0,90.5907,90.6185,90.2107,90.2756,73964.0
2023-04-25 15:00:00,97.45,97.61,97.35,97.58,87079.0,90.3127,90.461,90.22,90.4332,87079.0
2023-04-25 15:30:00,97.58,97.69,97.35,97.67,205601.0,90.4332,90.5351,90.22,90.5166,205601.0
2023-04-26 09:30:00,97.87,99.17,97.5,98.06,107504.0,90.7019,91.9067,90.359,90.878,107504.0
2023-04-26 10:00:00,98.06,98.46,97.92,98.4,78162.0,90.878,91.2487,90.7482,91.1931,78162.0
2023-04-26 10:30:00,98.41,99.0,98.15,98.96,116524.0,91.2024,91.7491,90.9614,91.7121,116524.0
2023-04-26 11:00:00,99.0,99.5,98.99,99.32,107736.0,91.7491,92.2125,91.7399,92.0457,107736.0
2023-04-26 11:30:00,99.33,99.74,99.29,99.32,100798.0,92.055,92.435,92.0179,92.0457,100798.0
2023-04-26 12:00:00,99.34,99.61,99.04,99.05,80470.0,92.0642,92.3145,91.7862,91.7955,80470.0
2023-04-26 12:30:00,99.05,99.32,98.94,99.03,73820.0,91.7955,92.0457,91.6935,91.777,73820.0
2023-04-26 13:00:00,99.02,99.11,98.14,98.27,115912.0,91.7677,91.8511,90.9521,91.0726,115912.0
2023-04-26 13:30:00,98.27,98.3,97.76,97.97,67830.0,91.0726,91.1004,90.6,90.7946,67830.0
2023-04-26 14:00:00,97.93,98.04,97.68,97.9,125015.0,90.7575,90.8595,90.5258,90.7297,125015.0
2023-04-26 14:30:00,97.87,97.9,97.46,97.74,247186.0,90.7019,90.7297,90.3219,90.5814,247186.0
2023-04-26 15:00:00,97.72,97.72,97.31,97.58,305919.0,90.5629,90.5629,90.1829,90.4332,305919.0
2023-04-26 15:30:00,97.58,97.94,97.4,97.61,321291.0,90.4332,90.7668,90.2663,90.461,321291.0
2023-04-27 09:30:00,97.79,99.18,97.78,99.06,166125.0,90.6278,91.916,90.6185,91.8048,166125.0
2023-04-27 10:00:00,99.05,99.79,99.05,99.56,93766.0,91.7955,92.4813,91.7955,92.2681,93766.0
2023-04-27 10:30:00,99.55,99.99,99.28,99.53,194755.0,92.2589,92.6666,92.0086,92.2403,194755.0
2023-04-27 11:00:00,99.59,100.42,99.39,100.31,228640.0,92.2959,93.0651,92.1106,92.9632,228640.0
2023-04-27 11:30:00,100.3,100.78,100.19,100.65,180572.0,92.9539,93.3988,92.852,93.2783,180572.0
2023-04-27 12:00:00,100.64,101.46,100.64,101.24,104979.0,93.269,94.029,93.269,93.8251,104979.0
2023-04-27 12:30:00,101.26,101.74,101.15,101.17,96653.0,93.8436,94.2885,93.7417,93.7602,96653.0
2023-04-27 13:00:00,101.18,101.66,100.8,101.66,132246.0,93.7695,94.2143,93.4173,94.2143,132246.0
2023-04-27 13:30:00,101.66,102.14,101.63,102.03,89336.0,94.2143,94.6592,94.1865,94.5572,89336.0
2023-04-27 14:00:00,102.01,102.34,101.87,102.3,133770.0,94.5387,94.8445,94.4089,94.8075,133770.0
2023-04-27 14:30:00,102.27,102.43,101.68,102.2,113321.0,94.7797,94.9279,94.2329,94.7148,113321.0
2023-04-27 15:00:00,102.19,102.39,101.71,102.33,181301.0,94.7055,94.8909,94.2607,94.8353,181301.0
2023-04-27 15:30:00,102.36,102.46,101.65,101.75,469244.0,94.8631,94.9557,94.2051,94.2977,469244.0
2023-04-28 09:30:00,100.83,101.28,95.33,97.54,513535.0,93.4451,93.8622,88.3479,90.3961,513535.0
2023-04-28 10:00:00,97.54,98.5,97.25,97.87,359370.0,90.3961,91.2858,90.1273,90.7019,359370.0
2023-04-28 10:30:00,97.9,98.93,97.42,98.0,155543.0,90.7297,91.6843,90.2849,90.8224,155543.0
2023-04-28 11:00:00,97.92,98.86,97.69,98.4,270172.0,90.7482,91.6194,90.5351,91.1931,270172.0
2023-04-28 11:30:00,98.42,99.38,98.42,99.11,167301.0,91.2116,92.1013,91.2116,91.8511,167301.0
2023-04-28 12:00:00,99.12,99.55,99.12,99.49,59086.0,91.8604,92.2589,91.8604,92.2033,59086.0
2023-04-28 12:30:00,99.49,100.02,99.38,99.94,89372.0,92.2033,92.6944,92.1013,92.6203,89372.0
2023-04-28 13:00:00,99.94,99.94,98.78,99.17,63963.0,92.6203,92.6203,91.5453,91.9067,63963.0
2023-04-28 13:30:00,99.17,99.65,99.01,99.05,97747.0,91.9067,92.3515,91.7584,91.7955,97747.0
2023-04-28 14:00:00,99.09,99.3,97.96,98.23,67868.0,91.8326,92.0272,90.7853,91.0355,67868.0
2023-04-28 14:30:00,98.25,99.0,97.88,98.9,154841.0,91.0541,91.7491,90.7112,91.6565,154841.0
2023-04-28 15:00:00,98.9,99.21,98.58,98.67,168333.0,91.6565,91.9438,91.3599,91.4433,168333.0
2023-04-28 15:30:00,98.67,99.22,98.47,99.06,390238.0,91.4433,91.953,91.258,91.8048,390238.0
2023-05-01 09:30:00,98.65,98.96,97.97,98.32,178692.0,91.4248,91.7121,90.7946,91.119,178692.0
2023-05-01 10:00:00,98.23,98.27,97.54,97.9,70961.0,91.0355,91.0726,90.3961,90.7297,70961.0
2023-05-01 10:30:00,97.9,98.58,97.81,98.4,185393.0,90.7297,91.3599,90.6463,91.1931,185393.0
2023-05-01 11:00:00,98.35,98.4,97.23,97.84,139925.0,91.1468,91.1931,90.1088,90.6741,139925.0
2023-05-01 11:30:00,97.84,98.19,97.75,97.91,77029.0,90.6741,90.9985,90.5907,90.739,77029.0
2023-05-01 12:00:00,97.85,98.04,97.66,97.94,47381.0,90.6834,90.8595,90.5073,90.7668,47381.0
2023-05-01 12:30:00,97.91,98.05,97.54,97.55,45576.0,90.739,90.8687,90.3961,90.4053,45576.0
2023-05-01 13:00:00,97.52,97.88,97.1,97.13,82892.0,90.3775,90.7112,89.9883,90.0161,82892.0
2023-05-01 13:30:00,97.15,97.38,97.06,97.15,75403.0,90.0346,90.2478,89.9512,90.0346,75403.0
2023-05-01 14:00:00,97.13,97.22,96.63,96.77,56188.0,90.0161,90.0995,89.5527,89.6825,56188.0
2023-05-01 14:30:00,96.78,97.15,96.61,97.11,126968.0,89.6917,90.0346,89.5342,89.9976,126968.0
2023-05-01 15:00:00,97.09,97.12,96.58,96.65,119549.0,89.979,90.0068,89.5064,89.5713,119549.0
2023-05-01 15:30:00,96.67,97.07,96.63,96.93,247018.0,89.5898,89.9605,89.5527,89.8308,247018.0
2023-05-02 09:30:00,96.93,97.78,95.57,96.0,142849.0,89.8308,90.6185,88.5704,88.9689,142849.0
2023-05-02 10:00:00,96.03,96.12,95.28,95.36,59030.0,88.9967,89.0801,88.3016,88.3757,59030.0
2023-05-02 10:30:00,95.33,95.62,94.24,94.24,137247.0,88.3479,88.6167,87.3378,87.3378,137247.0
2023-05-02 11:00:00,94.3,94.54,93.77,94.25,109730.0,87.3934,87.6158,86.9022,87.347,109730.0
2023-05-02 11:30:00,94.31,94.35,93.59,93.59,221783.0,87.4026,87.4397,86.7354,86.7354,221783.0
2023-05-02 12:00:00,93.57,93.85,93.28,93.77,89315.0,86.7168,86.9763,86.4481,86.9022,89315.0
2023-05-02 12:30:00,93.73,93.73,93.35,93.69,70898.0,86.8651,86.8651,86.513,86.8281,70898.0
2023-05-02 13:00:00,93.66,93.86,93.59,93.82,81716.0,86.8003,86.9856,86.7354,86.9485,81716.0
2023-05-02 13:30:00,93.82,94.3,93.71,94.28,121291.0,86.9485,87.3934,86.8466,87.3748,121291.0
2023-05-02 14:00:00,94.29,94.41,94.0,94.3,60679.0,87.3841,87.4953,87.1154,87.3934,60679.0
2023-05-02 14:30:00,94.31,94.94,94.22,94.88,64640.0,87.4026,87.9865,87.3192,87.9309,64640.0
2023-05-02 15:00:00,94.87,95.51,94.84,94.96,98294.0,87.9216,88.5148,87.8938,88.005,98294.0
2023-05-02 15:30:00,94.99,94.99,94.44,94.78,334304.0,88.0328,88.0328,87.5231,87.8382,334304.0
2023-05-03 09:30:00,95.53,95.69,94.82,95.29,35035.0,88.5333,88.6816,87.8753,88.3109,35035.0
2023-05-03 10:00:00,95.14,95.14,94.58,94.76,47146.0,88.1719,88.1719,87.6529,87.8197,47146.0
2023-05-03 10:30:00,94.73,95.11,94.28,95.11,51238.0,87.7919,88.1441,87.3748,88.1441,51238.0
2023-05-03 11:00:00,95.06,95.55,94.94,95.2,39984.0,88.0977,88.5518,87.9865,88.2275,39984.0
2023-05-03 11:30:00,95.17,95.52,95.1,95.33,32366.0,88.1997,88.524,88.1348,88.3479,32366.0
2023-05-03 12:00:00,95.31,95.57,94.99,95.53,35726.0,88.3294,88.5704,88.0328,88.5333,35726.0
2023-05-03 12:30:00,95.57,95.8,95.54,95.76,26724.0,88.5704,88.7835,88.5426,88.7464,26724.0
2023-05-03 13:00:00,95.78,96.29,95.74,96.06,51046.0,88.765,89.2376,88.7279,89.0245,51046.0
2023-05-03 13:30:00,96.02,96.31,95.89,96.2,36503.0,88.9874,89.2562,88.8669,89.1542,36503.0
2023-05-03 14:00:00,96.14,96.52,95.52,95.8,63820.0,89.0986,89.4508,88.524,88.7835,63820.0
2023-05-03 14:30:00,95.75,96.35,95.33,95.89,80558.0,88.7372,89.2932,88.3479,88.8669,80558.0
2023-05-03 15:00:00,95.94,95.97,94.58,94.89,78842.0,88.9133,88.9411,87.6529,87.9402,78842.0
2023-05-03 15:30:00,94.86,95.07,94.66,94.8,142799.0,87.9124,88.107,87.727,87.8568,142799.0
2023-05-04 09:30:00,94.85,96.06,94.49,95.31,120501.0,87.9031,89.0245,87.5695,88.3294,120501.0
2023-05-04 10:00:00,95.2,95.93,95.18,95.6,74867.0,88.2275,88.904,88.2089,88.5982,74867.0
2023-05-04 10:30:00,95.61,95.87,95.14,95.62,82900.0,88.6074,88.8484,88.1719,88.6167,82900.0
2023-05-04 11:00:00,95.67,96.66,95.66,96.53,96658.0,88.663,89.5805,88.6538,89.4601,96658.0
2023-05-04 11:30:00,96.55,96.7,96.0,96.18,69805.0,89.4786,89.6176,88.9689,89.1357,69805.0
2023-05-04 12:00:00,96.19,96.94,96.19,96.94,35348.0,89.145,89.84,89.145,89.84,35348.0
2023-05-04 12:30:00,96.96,96.99,96.65,96.89,61537.0,89.8586,89.8864,89.5713,89.7937,61537.0
2023-05-04 13:00:00,96.9,97.51,96.69,97.32,32993.0,89.803,90.3683,89.6083,90.1922,32993.0
2023-05-04 13:30:00,97.33,97.61,97.29,97.57,63049.0,90.2015,90.461,90.1644,90.4239,63049.0
2023-05-04 14:00:00,97.56,97.58,96.85,96.87,117758.0,90.4146,90.4332,89.7566,89.7752,117758.0
2023-05-04 14:30:00,96.87,96.92,95.89,95.99,122530.0,89.7752,89.8215,88.8669,88.9596,122530.0
2023-05-04 15:00:00,96.04,96.29,95.68,96.0,85515.0,89.0059,89.2376,88.6723,88.9689,85515.0
2023-05-04 15:30:00,96.02,96.11,95.54,95.88,426760.0,88.9874,89.0708,88.5426,88.8577,426760.0
2023-05-05 09:30:00,96.62,96.75,94.64,95.47,116548.0,89.5435,89.6639,87.7085,88.4777,116548.0
2023-05-05 10:00:00,95.57,96.09,94.96,95.19,109344.0,88.5704,89.0523,88.005,88.2182,109344.0
2023-05-05 10:30:00,95.21,95.61,95.1,95.22,57151.0,88.2367,88.6074,88.1348,88.246,57151.0
2023-05-05 11:00:00,95.22,95.47,95.11,95.34,77396.0,88.246,88.4777,88.1441,88.3572,77396.0
2023-05-05 11:30:00,95.34,95.95,94.98,95.91,61616.0,88.3572,88.9225,88.0236,88.8855,61616.0
2023-05-05 12:00:00,95.89,96.13,95.64,95.86,75141.0,88.8669,89.0894,88.6352,88.8391,75141.0
2023-05-05 12:30:00,95.84,95.91,95.32,95.47,53328.0,88.8206,88.8855,88.3387,88.4777,53328.0
2023-05-05 13:00:00,95.48,95.71,95.42,95.48,53964.0,88.487,88.7001,88.4314,88.487,53964.0
2023-05-05 13:30:00,95.52,95.86,95.48,95.62,74824.0,88.524,88.8391,88.487,88.6167,74824.0
2023-05-05 14:00:00,95.65,96.25,95.6,96.24,91149.0,88.6445,89.2006,88.5982,89.1913,91149.0
2023-05-05 14:30:00,96.2,96.55,96.08,96.28,122681.0,89.1542,89.4786,89.043,89.2284,122681.0
2023-05-05 15:00:00,96.28,96.37,96.08,96.21,91664.0,89.2284,89.3118,89.043,89.1635,91664.0
2023-05-05 15:30:00,96.2,96.47,96.17,96.44,240448.0,89.1542,89.4044,89.1264,89.3766,240448.0
2023-05-08 09:30:00,95.25,97.73,95.25,97.0,97400.0,88.2738,90.5722,88.2738,89.8956,97400.0
2023-05-08 10:00:00,96.94,97.12,96.29,96.33,32026.0,89.84,90.0068,89.2376,89.2747,32026.0
2023-05-08 10:30:00,96.33,97.4,96.31,97.36,127825.0,89.2747,90.2663,89.2562,90.2293,127825.0
2023-05-08 11:00:00,97.37,97.95,97.36,97.62,60749.0,90.2385,90.7761,90.2293,90.4702,60749.0
2023-05-08 11:30:00,97.61,97.87,97.49,97.62,39705.0,90.461,90.7019,90.3497,90.4702,39705.0
2023-05-08 12:00:00,97.63,97.63,97.29,97.44,22355.0,90.4795,90.4795,90.1644,90.3034,22355.0
2023-05-08 12:30:00,97.46,97.46,97.18,97.4,32637.0,90.3219,90.3219,90.0624,90.2663,32637.0
2023-05-08 13:00:00,97.42,97.61,97.09,97.32,35564.0,90.2849,90.461,89.979,90.1922,35564.0
2023-05-08 13:30:00,97.32,97.38,97.08,97.12,62059.0,90.1922,90.2478,89.9698,90.0068,62059.0
2023-05-08 14:00:00,97.16,97.64,96.89,97.48,75207.0,90.0439,90.4888,89.7937,90.3405,75207.0
2023-05-08 14:30:00,97.5,97.52,97.33,97.4,43352.0,90.359,90.3775,90.2015,90.2663,43352.0
2023-05-08 15:00:00,97.41,97.44,97.22,97.23,65374.0,90.2756,90.3034,90.0995,90.1088,65374.0
2023-05-08 15:30:00,97.22,97.46,97.21,97.38,161971.0,90.0995,90.3219,90.0902,90.2478,161971.0
2023-05-09 09:30:00,96.51,96.85,94.88,94.95,141655.0,89.4415,89.7566,87.9309,87.9958,141655.0
2023-05-09 10:00:00,94.97,96.12,94.96,96.08,124991.0,88.0143,89.0801,88.005,89.043,124991.0
2023-05-09 10:30:00,96.13,96.4,95.49,95.53,115223.0,89.0894,89.3396,88.4962,88.5333,115223.0
2023-05-09 11:00:00,95.55,96.13,95.55,95.87,45312.0,88.5518,89.0894,88.5518,88.8484,45312.0
2023-05-09 11:30:00,95.89,96.14,95.89,95.99,81379.0,88.8669,89.0986,88.8669,88.9596,81379.0
2023-05-09 12:00:00,95.97,96.15,95.89,95.94,40128.0,88.9411,89.1079,88.8669,88.9133,40128.0
2023-05-09 12:30:00,95.97,96.13,95.95,96.09,24417.0,88.9411,89.0894,88.9225,89.0523,24417.0
2023-05-09 13:00:00,96.11,96.14,95.9,95.91,34680.0,89.0708,89.0986,88.8762,88.8855,34680.0
2023-05-09 13:30:00,95.88,96.14,95.86,96.1,68953.0,88.8577,89.0986,88.8391,89.0615,68953.0
2023-05-09 14:00:00,96.1,96.12,95.89,96.06,119522.0,89.0615,89.0801,88.8669,89.0245,119522.0
2023-05-09 14:30:00,96.06,96.65,95.95,96.63,52113.0,89.0245,89.5713,88.9225,89.5527,52113.0
2023-05-09 15:00:00,96.65,96.98,96.47,96.87,111877.0,89.5713,89.8771,89.4044,89.7752,111877.0
2023-05-09 15:30:00,96.84,97.02,96.57,96.62,367266.0,89.7473,89.9142,89.4971,89.5435,367266.0
2023-05-10 09:30:00,97.7,98.56,97.58,98.45,117532.0,90.5444,91.3414,90.4332,91.2394,117532.0
2023-05-10 10:00:00,98.4,98.4,97.59,97.59,107383.0,91.1931,91.1931,90.4424,90.4424,107383.0
2023-05-10 10:30:00,97.61,97.65,97.11,97.43,48511.0,90.461,90.498,89.9976,90.2941,48511.0
2023-05-10 11:00:00,97.49,98.91,97.49,98.88,92368.0,90.3497,91.6657,90.3497,91.6379,92368.0
2023-05-10 11:30:00,98.88,99.45,98.85,99.04,75000.0,91.6379,92.1662,91.6101,91.7862,75000.0
2023-05-10 12:00:00,99.04,99.07,98.47,98.95,103008.0,91.7862,91.814,91.258,91.7028,103008.0
2023-05-10 12:30:00,98.95,98.99,98.38,98.56,72935.0,91.7028,91.7399,91.1746,91.3414,72935.0
2023-05-10 13:00:00,98.51,98.53,98.23,98.46,88404.0,91.295,91.3136,91.0355,91.2487,88404.0
2023-05-10 13:30:00,98.45,99.02,98.41,98.99,54130.0,91.2394,91.7677,91.2024,91.7399,54130.0
2023-05-10 14:00:00,99.0,99.0,98.5,98.5,63159.0,91.7491,91.7491,91.2858,91.2858,63159.0
2023-05-10 14:30:00,98.51,98.68,98.25,98.4,62330.0,91.295,91.4526,91.0541,91.1931,62330.0
2023-05-10 15:00:00,98.38,98.98,98.35,98.85,84059.0,91.1746,91.7306,91.1468,91.6101,84059.0
2023-05-10 15:30:00,98.81,99.32,98.74,98.82,311661.0,91.5731,92.0457,91.5082,91.5823,311661.0
2023-05-11 09:30:00,98.31,98.75,97.75,97.95,121635.0,91.1097,91.5175,90.5907,90.7761,121635.0
2023-05-11 10:00:00,97.95,98.7,97.77,98.7,123087.0,90.7761,91.4711,90.6092,91.4711,123087.0
2023-05-11 10:30:00,98.7,99.08,98.27,98.87,95128.0,91.4711,91.8233,91.0726,91.6287,95128.0
2023-05-11 11:00:00,98.86,98.88,98.01,98.25,111815.0,91.6194,91.6379,90.8317,91.0541,111815.0
2023-05-11 11:30:00,98.23,98.58,98.21,98.37,39535.0,91.0355,91.3599,91.017,91.1653,39535.0
2023-05-11 12:00:00,98.42,98.51,98.06,98.16,35853.0,91.2116,91.295,90.878,90.9707,35853.0
2023-05-11 12:30:00,98.16,98.27,98.02,98.21,27714.0,90.9707,91.0726,90.8409,91.017,27714.0
2023-05-11 13:00:00,98.18,98.2,97.93,98.16,33616.0,90.9892,91.0077,90.7575,90.9707,33616.0
2023-05-11 13:30:00,98.13,98.18,97.47,97.83,40333.0,90.9429,90.9892,90.3312,90.6648,40333.0
2023-05-11 14:00:00,97.84,97.9,97.43,97.87,32311.0,90.6741,90.7297,90.2941,90.7019,32311.0
2023-05-11 14:30:00,97.84,98.16,97.78,98.14,43178.0,90.6741,90.9707,90.6185,90.9521,43178.0
2023-05-11 15:00:00,98.16,98.19,97.77,97.87,63378.0,90.9707,90.9985,90.6092,90.7019,63378.0
2023-05-11 15:30:00,97.85,97.97,97.7,97.78,187276.0,90.6834,90.7946,90.5444,90.6185,187276.0
2023-05-12 09:30:00,97.67,98.42,97.25,97.25,36080.0,90.5166,91.2116,90.1273,90.1273,36080.0
2023-05-12 10:00:00,97.25,97.39,97.06,97.25,44613.0,90.1273,90.2571,89.9512,90.1273,44613.0
2023-05-12 10:30:00,97.25,97.25,96.53,96.91,23727.0,90.1273,90.1273,89.4601,89.8122,23727.0
2023-05-12 11:00:00,96.92,97.12,96.57,96.72,23332.0,89.8215,90.0068,89.4971,89.6361,23332.0
2023-05-12 11:30:00,96.69,96.81,96.58,96.8,46104.0,89.6083,89.7195,89.5064,89.7103,46104.0
2023-05-12 12:00:00,96.81,96.84,96.1,96.11,56400.0,89.7195,89.7473,89.0615,89.0708,56400.0
2023-05-12 12:30:00,96.11,96.14,95.61,95.79,36044.0,89.0708,89.0986,88.6074,88.7743,36044.0
2023-05-12 13:00:00,95.79,96.26,95.59,96.22,32640.0,88.7743,89.2098,88.5889,89.1728,32640.0
2023-05-12 13:30:00,96.19,96.62,96.06,96.48,62619.0,89.145,89.5435,89.0245,89.4137,62619.0
2023-05-12 14:00:00,96.48,96.68,96.16,96.58,36892.0,89.4137,89.5991,89.1172,89.5064,36892.0
2023-05-12 14:30:00,96.55,96.74,96.52,96.7,44917.0,89.4786,89.6547,89.4508,89.6176,44917.0
2023-05-12 15:00:00,96.7,96.92,96.48,96.88,55091.0,89.6176,89.8215,89.4137,89.7844,55091.0
2023-05-12 15:30:00,96.89,97.15,96.35,97.12,379425.0,89.7937,90.0346,89.2932,90.0068,379425.0
2023-05-15 09:30:00,97.47,97.53,96.7,96.98,70870.0,90.3312,90.3868,89.6176,89.8771,70870.0
2023-05-15 10:00:00,97.0,97.38,96.82,97.17,33682.0,89.8956,90.2478,89.7288,90.0532,33682.0
2023-05-15 10:30:00,97.24,97.5,96.91,97.19,61236.0,90.1181,90.359,89.8122,90.0717,61236.0
2023-05-15 11:00:00,97.18,97.37,97.05,97.19,30961.0,90.0624,90.2385,89.942,90.0717,30961.0
2023-05-15 11:30:00,97.18,97.39,97.17,97.3,22904.0,90.0624,90.2571,90.0532,90.1737,22904.0
2023-05-15 12:00:00,97.27,97.48,97.12,97.39,58257.0,90.1459,90.3405,90.0068,90.2571,58257.0
2023-05-15 12:30:00,97.36,97.74,97.32,97.72,58546.0,90.2293,90.5814,90.1922,90.5629,58546.0
2023-05-15 13:00:00,97.74,98.56,97.65,98.35,71467.0,90.5814,91.3414,90.498,91.1468,71467.0
2023-05-15 13:30:00,98.31,98.63,98.13,98.35,51814.0,91.1097,91.4062,90.9429,91.1468,51814.0
2023-05-15 14:00:00,98.36,98.48,97.93,97.98,26328.0,91.156,91.2672,90.7575,90.8039,26328.0
2023-05-15 14:30:00,97.97,98.23,97.92,97.97,30787.0,90.7946,91.0355,90.7482,90.7946,30787.0
2023-05-15 15:00:00,97.97,98.18,97.78,97.86,67165.0,90.7946,90.9892,90.6185,90.6926,67165.0
2023-05-15 15:30:00,97.84,98.52,97.73,98.41,245429.0,90.6741,91.3043,90.5722,91.2024,245429.0
2023-05-16 09:30:00,98.34,98.38,96.83,96.95,46313.0,91.1375,91.1746,89.7381,89.8493,46313.0
2023-05-16 10:00:00,96.88,97.06,96.39,96.57,22319.0,89.7844,89.9512,89.3303,89.4971,22319.0
2023-05-16 10:30:00,96.63,96.69,95.59,95.66,43151.0,89.5527,89.6083,88.5889,88.6538,43151.0
2023-05-16 11:00:00,95.68,95.7,95.22,95.47,54923.0,88.6723,88.6908,88.246,88.4777,54923.0
2023-05-16 11:30:00,95.41,95.45,94.91,95.41,38209.0,88.4221,88.4592,87.9587,88.4221,38209.0
2023-05-16 12:00:00,95.42,95.46,94.57,94.62,53881.0,88.4314,88.4684,87.6436,87.6899,53881.0
2023-05-16 12:30:00,94.69,94.74,94.06,94.3,47828.0,87.7548,87.8012,87.171,87.3934,47828.0
2023-05-16 13:00:00,94.25,94.56,93.94,94.0,57876.0,87.347,87.6343,87.0597,87.1154,57876.0
2023-05-16 13:30:00,94.01,94.2,93.63,94.17,35705.0,87.1246,87.3007,86.7725,87.2729,35705.0
2023-05-16 14:00:00,94.25,94.31,93.92,94.19,48476.0,87.347,87.4026,87.0412,87.2914,48476.0
2023-05-16 14:30:00,94.19,94.3,94.06,94.24,36375.0,87.2914,87.3934,87.171,87.3378,36375.0
2023-05-16 15:00:00,94.23,94.43,94.14,94.19,100972.0,87.3285,87.5139,87.2451,87.2914,100972.0
2023-05-16 15:30:00,94.19,94.4,93.59,93.6,229820.0,87.2914,87.4861,86.7354,86.7446,229820.0
2023-05-17 09:30:00,93.57,94.73,93.21,94.3,91003.0,86.7168,87.7919,86.3832,87.3934,91003.0
2023-05-17 10:00:00,94.27,95.6,94.24,95.6,102113.0,87.3656,88.5982,87.3378,88.5982,102113.0
2023-05-17 10:30:00,95.61,95.67,95.05,95.11,56509.0,88.6074,88.663,88.0885,88.1441,56509.0
2023-05-17 11:00:00,95.11,95.32,94.76,95.05,28259.0,88.1441,88.3387,87.8197,88.0885,28259.0
2023-05-17 11:30:00,95.09,95.49,95.09,95.29,44415.0,88.1255,88.4962,88.1255,88.3109,44415.0
2023-05-17 12:00:00,95.27,95.3,94.96,95.12,70612.0,88.2923,88.3201,88.005,88.1533,70612.0
2023-05-17 12:30:00,95.13,95.93,95.13,95.89,21338.0,88.1626,88.904,88.1626,88.8669,21338.0
2023-05-17 13:00:00,95.95,96.53,95.95,96.37,43420.0,88.9225,89.4601,88.9225,89.3118,43420.0
2023-05-17 13:30:00,96.41,96.61,96.28,96.32,50800.0,89.3488,89.5342,89.2284,89.2654,50800.0
2023-05-17 14:00:00,96.35,96.39,96.06,96.35,22250.0,89.2932,89.3303,89.0245,89.2932,22250.0
2023-05-17 14:30:00,96.35,96.44,95.9,95.96,39529.0,89.2932,89.3766,88.8762,88.9318,39529.0
2023-05-17 15:00:00,95.96,96.27,95.83,95.84,33690.0,88.9318,89.2191,88.8113,88.8206,33690.0
2023-05-17 15:30:00,95.9,96.31,95.46,95.61,329296.0,88.8762,89.2562,88.4684,88.6074,329296.0
2023-05-18 09:30:00,95.0,95.13,93.88,94.2,130314.0,88.0421,88.1626,87.0041,87.3007,130314.0
2023-05-18 10:00:00,94.31,95.02,94.16,94.78,90791.0,87.4026,88.0606,87.2636,87.8382,90791.0
2023-05-18 10:30:00,94.76,95.11,94.65,94.97,79768.0,87.8197,88.1441,87.7177,88.0143,79768.0
2023-05-18 11:00:00,94.97,95.29,94.9,95.04,67174.0,88.0143,88.3109,87.9494,88.0792,67174.0
2023-05-18 11:30:00,95.02,95.73,94.95,95.44,121020.0,88.0606,88.7186,87.9958,88.4499,121020.0
2023-05-18 12:00:00,95.42,95.65,94.84,94.85,90192.0,88.4314,88.6445,87.8938,87.9031,90192.0
2023-05-18 12:30:00,94.78,95.02,94.45,94.59,61492.0,87.8382,88.0606,87.5324,87.6621,61492.0
2023-05-18 13:00:00,94.59,94.73,93.96,93.97,97702.0,87.6621,87.7919,87.0783,87.0876,97702.0
2023-05-18 13:30:00,93.95,94.08,93.41,93.52,86179.0,87.069,87.1895,86.5686,86.6705,86179.0
2023-05-18 14:00:00,93.53,93.6,92.98,93.23,201409.0,86.6798,86.7446,86.1701,86.4017,201409.0
2023-05-18 14:30:00,93.2,93.41,93.04,93.09,107606.0,86.3739,86.5686,86.2257,86.272,107606.0
2023-05-18 15:00:00,93.1,93.74,93.1,93.61,96754.0,86.2813,86.8744,86.2813,86.7539,96754.0
2023-05-18 15:30:00,93.62,94.3,93.62,94.23,397987.0,86.7632,87.3934,86.7632,87.3285,397987.0
2023-05-19 09:30:00,92.75,93.3,92.16,92.38,359437.0,85.9569,86.4666,85.4101,85.614,359437.0
2023-05-19 10:00:00,92.39,93.1,92.28,92.78,210222.0,85.6233,86.2813,85.5213,85.9847,210222.0
2023-05-19 10:30:00,92.77,93.5,92.76,93.48,106637.0,85.9754,86.652,85.9662,86.6334,106637.0
2023-05-19 11:00:00,93.52,93.87,92.52,92.52,159750.0,86.6705,86.9949,85.7437,85.7437,159750.0
2023-05-19 11:30:00,92.5,92.56,91.58,91.58,134863.0,85.7252,85.7808,84.8726,84.8726,134863.0
2023-05-19 12:00:00,91.57,92.16,91.56,91.83,75013.0,84.8633,85.4101,84.8541,85.1043,75013.0
2023-05-19 12:30:00,91.82,91.89,91.51,91.86,121746.0,85.095,85.1599,84.8077,85.1321,121746.0
2023-05-19 13:00:00,91.87,92.01,91.26,91.37,110525.0,85.1414,85.2711,84.576,84.678,110525.0
2023-05-19 13:30:00,91.37,91.54,91.04,91.06,127344.0,84.678,84.8355,84.3721,84.3907,127344.0
2023-05-19 14:00:00,91.08,91.09,90.59,90.63,187813.0,84.4092,84.4185,83.9551,83.9922,187813.0
2023-05-19 14:30:00,90.61,91.17,90.56,90.92,160878.0,83.9736,84.4926,83.9273,84.2609,160878.0
2023-05-19 15:00:00,90.91,91.25,90.74,90.93,116859.0,84.2517,84.5668,84.0941,84.2702,116859.0
2023-05-19 15:30:00,90.94,91.09,90.65,90.73,485081.0,84.2795,84.4185,84.0107,84.0849,485081.0
2023-05-22 09:30:00,90.8,90.98,88.95,89.5,230479.0,84.1497,84.3165,82.4352,82.9449,230479.0
2023-05-22 10:00:00,89.44,90.16,89.21,89.86,181508.0,82.8893,83.5566,82.6762,83.2786,181508.0
2023-05-22 10:30:00,89.86,90.06,89.55,89.83,226785.0,83.2786,83.4639,82.9913,83.2508,226785.0
2023-05-22 11:00:00,89.86,90.18,89.86,89.97,291975.0,83.2786,83.5751,83.2786,83.3805,291975.0
2023-05-22 11:30:00,89.97,90.39,89.95,90.24,102595.0,83.3805,83.7698,83.362,83.6307,102595.0
2023-05-22 12:00:00,90.2,90.61,89.99,90.5,131993.0,83.5937,83.9736,83.399,83.8717,131993.0
2023-05-22 12:30:00,90.5,91.24,90.46,91.1,104637.0,83.8717,84.5575,83.8346,84.4278,104637.0
2023-05-22 13:00:00,91.11,91.32,90.69,91.19,166651.0,84.437,84.6316,84.0478,84.5112,166651.0
2023-05-22 13:30:00,91.21,91.81,91.2,91.5,160857.0,84.5297,85.0858,84.5204,84.7985,160857.0
2023-05-22 14:00:00,91.46,91.52,91.05,91.37,85072.0,84.7614,84.817,84.3814,84.678,85072.0
2023-05-22 14:30:00,91.35,91.69,91.25,91.45,88764.0,84.6594,84.9745,84.5668,84.7521,88764.0
2023-05-22 15:00:00,91.46,91.48,91.01,91.15,131534.0,84.7614,84.7799,84.3443,84.4741,131534.0
2023-05-22 15:30:00,91.15,91.54,90.92,91.51,413213.0,84.4741,84.8355,84.2609,84.8077,413213.0
2023-05-23 09:30:00,91.5,92.58,91.12,92.53,106934.0,84.7985,85.7994,84.4463,85.753,106934.0
2023-05-23 10:00:00,92.49,92.95,91.96,91.97,105660.0,85.7159,86.1423,85.2248,85.234,105660.0
2023-05-23 10:30:00,91.98,92.05,91.38,91.63,80319.0,85.2433,85.3082,84.6872,84.9189,80319.0
2023-05-23 11:00:00,91.66,92.0,91.59,91.62,65285.0,84.9467,85.2618,84.8819,84.9097,65285.0
2023-05-23 11:30:00,91.64,91.69,91.45,91.56,50963.0,84.9282,84.9745,84.7521,84.8541,50963.0
2023-05-23 12:00:00,91.59,91.63,90.58,90.58,79231.0,84.8819,84.9189,83.9458,83.9458,79231.0
2023-05-23 12:30:00,90.59,90.76,90.11,90.25,83126.0,83.9551,84.1127,83.5103,83.64,83126.0
2023-05-23 13:00:00,90.25,90.86,90.11,90.38,95391.0,83.64,84.2053,83.5103,83.7605,95391.0
2023-05-23 13:30:00,90.35,90.65,90.08,90.35,123129.0,83.7327,84.0107,83.4825,83.7327,123129.0
2023-05-23 14:00:00,90.37,90.9,90.23,90.53,60531.0,83.7512,84.2424,83.6215,83.8995,60531.0
2023-05-23 14:30:00,90.44,90.63,90.22,90.41,59481.0,83.8161,83.9922,83.6122,83.7883,59481.0
2023-05-23 15:00:00,90.42,90.44,90.0,90.16,66846.0,83.7976,83.8161,83.4083,83.5566,66846.0
2023-05-23 15:30:00,90.16,90.51,90.04,90.44,351125.0,83.5566,83.881,83.4454,83.8161,351125.0
2023-05-24 09:30:00,90.1,90.22,89.11,89.13,90873.0,83.501,83.6122,82.5835,82.602,90873.0
2023-05-24 10:00:00,89.1,89.29,88.05,88.55,132788.0,82.5742,82.7503,81.6011,82.0645,132788.0
2023-05-24 10:30:00,88.55,88.82,88.09,88.19,81229.0,82.0645,82.3147,81.6382,81.7309,81229.0
2023-05-24 11:00:00,88.22,88.32,87.44,87.5,153637.0,81.7587,81.8514,81.0358,81.0914,153637.0
2023-05-24 11:30:00,87.47,87.56,86.69,86.84,108014.0,81.0636,81.147,80.3407,80.4798,108014.0
2023-05-24 12:00:00,86.89,87.14,86.68,87.0,79552.0,80.5261,80.7578,80.3315,80.628,79552.0
2023-05-24 12:30:00,86.98,87.29,86.9,86.96,58661.0,80.6095,80.8968,80.5354,80.591,58661.0
2023-05-24 13:00:00,86.94,87.07,86.71,86.78,52852.0,80.5724,80.6929,80.3593,80.4242,52852.0
2023-05-24 13:30:00,86.75,87.31,86.75,87.31,95405.0,80.3963,80.9153,80.3963,80.9153,95405.0
2023-05-24 14:00:00,87.31,87.81,87.26,87.42,141310.0,80.9153,81.3787,80.869,81.0173,141310.0
2023-05-24 14:30:00,87.4,87.91,87.04,87.04,99178.0,80.9987,81.4714,80.6651,80.6651,99178.0
2023-05-24 15:00:00,87.06,87.3,86.69,86.95,100620.0,80.6836,80.9061,80.3407,80.5817,100620.0
2023-05-24 15:30:00,86.95,87.17,86.33,86.46,318453.0,80.5817,80.7856,80.0071,80.1276,318453.0
2023-05-25 09:30:00,89.2,91.73,89.09,89.44,771473.0,82.6669,85.0116,82.565,82.8893,771473.0
2023-05-25 10:00:00,89.39,90.03,89.04,89.42,210234.0,82.843,83.4361,82.5186,82.8708,210234.0
2023-05-25 10:30:00,89.38,89.64,88.93,89.27,175055.0,82.8337,83.0747,82.4167,82.7318,175055.0
2023-05-25 11:00:00,89.27,89.39,88.88,89.19,119989.0,82.7318,82.843,82.3703,82.6576,119989.0
2023-05-25 11:30:00,89.21,89.54,89.06,89.5,147263.0,82.6762,82.982,82.5372,82.9449,147263.0
2023-05-25 12:00:00,89.5,90.6,89.47,90.54,209630.0,82.9449,83.9644,82.9171,83.9088,209630.0
2023-05-25 12:30:00,90.55,91.35,90.34,90.83,249799.0,83.918,84.6594,83.7234,84.1775,249799.0
2023-05-25 13:00:00,90.78,92.64,90.71,92.43,239563.0,84.1312,85.855,84.0663,85.6603,239563.0
2023-05-25 13:30:00,92.41,92.7,91.96,91.98,215359.0,85.6418,85.9106,85.2248,85.2433,215359.0
2023-05-25 14:00:00,91.95,92.35,91.6,91.91,115325.0,85.2155,85.5862,84.8911,85.1784,115325.0
2023-05-25 14:30:00,91.93,92.1,91.53,92.09,102755.0,85.197,85.3545,84.8263,85.3452,102755.0
2023-05-25 15:00:00,92.1,92.94,92.01,92.92,168914.0,85.3545,86.133,85.2711,86.1145,168914.0
2023-05-25 15:30:00,92.94,93.14,92.17,92.22,580537.0,86.133,86.3183,85.4194,85.4657,580537.0
2023-05-26 09:30:00,94.37,96.68,94.3,96.57,496422.0,87.4583,89.5991,87.3934,89.4971,496422.0
2023-05-26 10:00:00,96.67,98.36,96.6,98.28,620598.0,89.5898,91.156,89.5249,91.0819,620598.0
2023-05-26 10:30:00,98.32,99.21,98.06,99.19,368251.0,91.119,91.9438,90.878,91.9252,368251.0
2023-05-26 11:00:00,99.18,100.15,99.07,99.6,416156.0,91.916,92.8149,91.814,92.3052,416156.0
2023-05-26 11:30:00,99.55,99.75,98.96,99.09,250569.0,92.2589,92.4442,91.7121,91.8326,250569.0
2023-05-26 12:00:00,99.09,99.61,99.08,99.47,307909.0,91.8326,92.3145,91.8233,92.1847,307909.0
2023-05-26 12:30:00,99.47,99.51,99.01,99.45,164109.0,92.1847,92.2218,91.7584,92.1662,164109.0
2023-05-26 13:00:00,99.47,99.63,99.11,99.17,193248.0,92.1847,92.333,91.8511,91.9067,193248.0
2023-05-26 13:30:00,99.17,99.32,99.09,99.25,181056.0,91.9067,92.0457,91.8326,91.9808,181056.0
2023-05-26 14:00:00,99.26,99.3,98.85,99.11,180685.0,91.9901,92.0272,91.6101,91.8511,180685.0
2023-05-26 14:30:00,99.11,99.52,99.09,99.37,222683.0,91.8511,92.2311,91.8326,92.092,222683.0
2023-05-26 15:00:00,99.37,99.64,99.01,99.09,225695.0,92.092,92.3423,91.7584,91.8326,225695.0
2023-05-26 15:30:00,99.09,99.57,98.85,98.88,623952.0,91.8326,92.2774,91.6101,91.6379,623952.0
2023-05-30 09:30:00,102.7,104.29,100.81,101.34,1201862.0,95.1782,96.6517,93.4266,93.9178,1201862.0
2023-05-30 10:00:00,101.34,102.35,100.92,101.64,298780.0,93.9178,94.8538,93.5285,94.1958,298780.0
2023-05-30 10:30:00,101.59,101.6,100.39,100.43,227124.0,94.1495,94.1587,93.0373,93.0744,227124.0
2023-05-30 11:00:00,100.37,101.37,99.99,101.34,261857.0,93.0188,93.9456,92.6666,93.9178,261857.0
2023-05-30 11:30:00,101.34,101.37,100.88,101.18,133936.0,93.9178,93.9456,93.4915,93.7695,133936.0
2023-05-30 12:00:00,101.16,101.21,100.04,100.52,167697.0,93.7509,93.7973,92.713,93.1578,167697.0
2023-05-30 12:30:00,100.5,100.69,100.3,100.6,159370.0,93.1393,93.3154,92.9539,93.232,159370.0
2023-05-30 13:00:00,100.57,101.15,100.16,101.15,103403.0,93.2042,93.7417,92.8242,93.7417,103403.0
2023-05-30 13:30:00,101.15,101.4,100.74,100.74,134451.0,93.7417,93.9734,93.3617,93.3617,134451.0
2023-05-30 14:00:00,100.72,101.18,100.67,101.14,202387.0,93.3432,93.7695,93.2968,93.7324,202387.0
2023-05-30 14:30:00,101.13,101.26,100.84,101.06,133940.0,93.7231,93.8436,93.4544,93.6583,133940.0
2023-05-30 15:00:00,101.07,101.26,100.89,101.0,275465.0,93.6675,93.8436,93.5007,93.6027,275465.0
2023-05-30 15:30:00,101.01,101.26,100.59,100.62,868765.0,93.6119,93.8436,93.2227,93.2505,868765.0
2023-05-31 09:30:00,100.65,101.33,99.65,100.52,276896.0,93.2783,93.9085,92.3515,93.1578,276896.0
2023-05-31 10:00:00,100.63,100.63,99.7,100.29,191941.0,93.2598,93.2598,92.3979,92.9447,191941.0
2023-05-31 10:30:00,100.29,100.78,100.23,100.77,106775.0,92.9447,93.3988,92.8891,93.3895,106775.0
2023-05-31 11:00:00,100.77,101.26,100.52,100.96,132764.0,93.3895,93.8436,93.1578,93.5656,132764.0
2023-05-31 11:30:00,100.96,101.29,100.74,100.8,118580.0,93.5656,93.8714,93.3617,93.4173,118580.0
2023-05-31 12:00:00,100.8,101.0,100.39,101.0,88371.0,93.4173,93.6027,93.0373,93.6027,88371.0
2023-05-31 12:30:00,101.0,101.04,100.68,100.94,143812.0,93.6027,93.6397,93.3061,93.5471,143812.0
2023-05-31 13:00:00,100.94,101.04,100.84,101.02,86088.0,93.5471,93.6397,93.4544,93.6212,86088.0
2023-05-31 13:30:00,101.07,101.83,101.03,101.59,123887.0,93.6675,94.3719,93.6305,94.1495,123887.0
2023-05-31 14:00:00,101.59,102.12,101.51,102.06,223295.0,94.1495,94.6406,94.0753,94.585,223295.0
2023-05-31 14:30:00,102.04,102.07,101.67,102.0,172100.0,94.5665,94.5943,94.2236,94.5294,172100.0
2023-05-31 15:00:00,102.0,102.02,101.8,101.85,123054.0,94.5294,94.548,94.3441,94.3904,123054.0
2023-05-31 15:30:00,101.86,102.81,101.79,102.53,900495.0,94.3997,95.2801,94.3348,95.0206,900495.0
2023-06-01 09:30:00,102.22,103.43,102.22,102.87,127572.0,94.7333,95.8547,94.7333,95.3357,127572.0
2023-06-01 10:00:00,102.81,104.33,102.56,103.71,181724.0,95.2801,96.6888,95.0484,96.1142,181724.0
2023-06-01 10:30:00,103.65,105.07,103.38,104.9,239978.0,96.0586,97.3746,95.8084,97.217,239978.0
2023-06-01 11:00:00,104.9,105.84,104.89,105.09,438015.0,97.217,98.0882,97.2078,97.3931,438015.0
2023-06-01 11:30:00,105.06,105.67,104.94,105.27,334755.0,97.3653,97.9306,97.2541,97.5599,334755.0
2023-06-01 12:00:00,105.24,105.83,105.19,105.5,286880.0,97.5321,98.0789,97.4858,97.7731,286880.0
2023-06-01 12:30:00,105.52,105.81,105.33,105.52,222034.0,97.7916,98.0604,97.6155,97.7916,222034.0
2023-06-01 13:00:00,105.54,105.54,105.06,105.18,114842.0,97.8102,97.8102,97.3653,97.4765,114842.0
2023-06-01 13:30:00,105.14,105.53,105.1,105.41,120542.0,97.4394,97.8009,97.4024,97.6897,120542.0
2023-06-01 14:00:00,105.4,105.57,105.07,105.26,223161.0,97.6804,97.838,97.3746,97.5507,223161.0
2023-06-01 14:30:00,105.27,105.37,105.03,105.1,146094.0,97.5599,97.6526,97.3375,97.4024,146094.0
2023-06-01 15:00:00,105.1,105.88,105.06,105.24,187405.0,97.4024,98.1253,97.3653,97.5321,187405.0
2023-06-01 15:30:00,105.26,105.31,104.65,104.79,632588.0,97.5507,97.597,96.9853,97.1151,632588.0
2023-06-02 09:30:00,106.73,107.22,104.12,104.4,325022.0,98.913,99.3671,96.4942,96.7536,325022.0
2023-06-02 10:00:00,104.38,105.5,104.08,105.29,338681.0,96.7351,97.7731,96.4571,97.5785,338681.0
2023-06-02 10:30:00,105.33,105.78,105.23,105.54,269473.0,97.6155,98.0326,97.5229,97.8102,269473.0
2023-06-02 11:00:00,105.58,105.69,105.13,105.47,249708.0,97.8472,97.9492,97.4302,97.7453,249708.0
2023-06-02 11:30:00,105.44,105.51,105.16,105.5,79520.0,97.7175,97.7824,97.458,97.7731,79520.0
2023-06-02 12:00:00,105.52,105.7,105.22,105.42,122717.0,97.7916,97.9584,97.5136,97.6989,122717.0
2023-06-02 12:30:00,105.42,105.73,105.3,105.32,380947.0,97.6989,97.9862,97.5877,97.6063,380947.0
2023-06-02 13:00:00,105.38,105.53,105.08,105.47,101430.0,97.6619,97.8009,97.3838,97.7453,101430.0
2023-06-02 13:30:00,105.45,105.6,105.32,105.49,156620.0,97.7267,97.8658,97.6063,97.7638,156620.0
2023-06-02 14:00:00,105.51,105.55,105.07,105.42,91908.0,97.7824,97.8194,97.3746,97.6989,91908.0
2023-06-02 14:30:00,105.4,105.43,105.24,105.41,51718.0,97.6804,97.7082,97.5321,97.6897,51718.0
2023-06-02 15:00:00,105.39,105.49,105.29,105.4,96707.0,97.6711,97.7638,97.5785,97.6804,96707.0
2023-06-02 15:30:00,105.39,105.53,105.2,105.26,550585.0,97.6711,97.8009,97.4951,97.5507,550585.0
2023-06-05 09:30:00,105.47,105.5,103.25,105.27,277632.0,97.7453,97.7731,95.6879,97.5599,277632.0
2023-06-05 10:00:00,104.8,105.49,104.44,104.87,161706.0,97.1244,97.7638,96.7907,97.1892,161706.0
2023-06-05 10:30:00,104.68,105.88,104.67,105.75,145070.0,97.0131,98.1253,97.0039,98.0048,145070.0
2023-06-05 11:00:00,105.75,106.12,105.1,105.19,163280.0,98.0048,98.3477,97.4024,97.4858,163280.0
2023-06-05 11:30:00,105.19,105.25,104.7,104.93,54203.0,97.4858,97.5414,97.0317,97.2448,54203.0
2023-06-05 12:00:00,104.98,105.42,104.84,105.42,37614.0,97.2912,97.6989,97.1614,97.6989,37614.0
2023-06-05 12:30:00,105.39,105.53,105.17,105.21,60813.0,97.6711,97.8009,97.4673,97.5043,60813.0
2023-06-05 13:00:00,105.23,105.27,104.8,104.84,56986.0,97.5229,97.5599,97.1244,97.1614,56986.0
2023-06-05 13:30:00,104.8,105.23,104.6,105.17,87377.0,97.1244,97.5229,96.939,97.4673,87377.0
2023-06-05 14:00:00,105.18,105.21,104.46,104.61,46210.0,97.4765,97.5043,96.8093,96.9483,46210.0
2023-06-05 14:30:00,104.57,104.69,104.15,104.65,67762.0,96.9112,97.0224,96.522,96.9853,67762.0
2023-06-05 15:00:00,104.66,104.79,104.31,104.45,70472.0,96.9946,97.1151,96.6702,96.8,70472.0
2023-06-05 15:30:00,104.44,104.95,104.27,104.83,289686.0,96.7907,97.2634,96.6332,97.1522,289686.0
2023-06-06 09:30:00,107.74,108.85,104.85,105.21,657689.0,99.849,100.8777,97.1707,97.5043,657689.0
2023-06-06 10:00:00,105.2,105.21,104.0,104.49,220289.0,97.4951,97.5043,96.3829,96.8371,220289.0
2023-06-06 10:30:00,104.49,105.41,104.45,104.65,118964.0,96.8371,97.6897,96.8,96.9853,118964.0
2023-06-06 11:00:00,104.62,106.08,104.46,105.71,211996.0,96.9575,98.3106,96.8093,97.9677,211996.0
2023-06-06 11:30:00,105.69,106.66,105.51,106.17,317151.0,97.9492,98.8481,97.7824,98.394,317151.0
2023-06-06 12:00:00,106.13,106.15,105.35,105.44,223978.0,98.3569,98.3755,97.6341,97.7175,223978.0
2023-06-06 12:30:00,105.46,105.93,105.42,105.54,107197.0,97.736,98.1716,97.6989,97.8102,107197.0
2023-06-06 13:00:00,105.55,105.57,104.83,105.16,128255.0,97.8194,97.838,97.1522,97.458,128255.0
2023-06-06 13:30:00,105.2,105.41,104.85,104.97,114346.0,97.4951,97.6897,97.1707,97.2819,114346.0
2023-06-06 14:00:00,104.98,105.28,104.79,104.97,140977.0,97.2912,97.5692,97.1151,97.2819,140977.0
2023-06-06 14:30:00,105.0,105.33,104.9,105.25,113842.0,97.3097,97.6155,97.217,97.5414,113842.0
2023-06-06 15:00:00,105.26,105.6,105.25,105.48,104059.0,97.5507,97.8658,97.5414,97.7545,104059.0
2023-06-06 15:30:00,105.51,105.7,105.19,105.34,476754.0,97.7824,97.9584,97.4858,97.6248,476754.0
2023-06-07 09:30:00,105.65,105.76,101.4,103.9,403122.0,97.9121,98.014,93.9734,96.2903,403122.0
2023-06-07 10:00:00,103.81,103.86,102.77,103.11,166027.0,96.2069,96.2532,95.243,95.5581,166027.0
2023-06-07 10:30:00,103.17,103.34,101.7,102.06,132073.0,95.6137,95.7713,94.2514,94.585,132073.0
2023-06-07 11:00:00,102.01,102.03,100.33,100.61,116967.0,94.5387,94.5572,92.9817,93.2412,116967.0
2023-06-07 11:30:00,100.61,101.74,100.54,101.33,132854.0,93.2412,94.2885,93.1764,93.9085,132854.0
2023-06-07 12:00:00,101.33,102.43,101.3,102.25,94245.0,93.9085,94.9279,93.8807,94.7611,94245.0
2023-06-07 12:30:00,102.29,103.07,102.21,102.85,53061.0,94.7982,95.5211,94.724,95.3172,53061.0
2023-06-07 13:00:00,102.75,102.76,100.62,100.62,268525.0,95.2245,95.2338,93.2505,93.2505,268525.0
2023-06-07 13:30:00,100.58,101.11,100.3,100.94,217976.0,93.2134,93.7046,92.9539,93.5471,217976.0
2023-06-07 14:00:00,100.98,101.7,100.74,101.64,320309.0,93.5841,94.2514,93.3617,94.1958,320309.0
2023-06-07 14:30:00,101.71,102.49,101.5,102.27,111180.0,94.2607,94.9835,94.066,94.7797,111180.0
2023-06-07 15:00:00,102.31,103.1,102.3,102.66,112305.0,94.8167,95.5489,94.8075,95.1411,112305.0
2023-06-07 15:30:00,102.66,103.79,102.58,103.62,354689.0,95.1411,96.1883,95.0669,96.0308,354689.0
2023-06-08 09:30:00,103.2,103.2,100.78,101.58,309464.0,95.6415,95.6415,93.3988,94.1402,309464.0
2023-06-08 10:00:00,101.64,102.36,101.51,102.07,83321.0,94.1958,94.8631,94.0753,94.5943,83321.0
2023-06-08 10:30:00,102.08,102.53,101.83,102.41,80439.0,94.6036,95.0206,94.3719,94.9094,80439.0
2023-06-08 11:00:00,102.45,102.55,102.0,102.41,48726.0,94.9465,95.0391,94.5294,94.9094,48726.0
2023-06-08 11:30:00,102.44,102.67,102.32,102.64,39878.0,94.9372,95.1504,94.826,95.1226,39878.0
2023-06-08 12:00:00,102.64,102.7,102.1,102.67,50840.0,95.1226,95.1782,94.6221,95.1504,50840.0
2023-06-08 12:30:00,102.65,103.07,102.61,102.99,51033.0,95.1318,95.5211,95.0947,95.4469,51033.0
2023-06-08 13:00:00,103.07,103.38,102.9,103.35,71331.0,95.5211,95.8084,95.3635,95.7806,71331.0
2023-06-08 13:30:00,103.37,103.4,102.99,103.29,72037.0,95.7991,95.8269,95.4469,95.7249,72037.0
2023-06-08 14:00:00,103.32,104.0,103.23,103.82,82117.0,95.7527,96.3829,95.6693,96.2161,82117.0
2023-06-08 14:30:00,103.84,104.16,103.84,104.15,103066.0,96.2347,96.5312,96.2347,96.522,103066.0
2023-06-08 15:00:00,104.15,104.35,104.07,104.35,87766.0,96.522,96.7073,96.4478,96.7073,87766.0
2023-06-08 15:30:00,104.32,104.63,104.31,104.5,310652.0,96.6795,96.9668,96.6702,96.8463,310652.0
2023-06-09 09:30:00,104.9,106.46,104.87,105.89,157796.0,97.217,98.6628,97.1892,98.1345,157796.0
2023-06-09 10:00:00,105.89,105.89,105.0,105.46,147781.0,98.1345,98.1345,97.3097,97.736,147781.0
2023-06-09 10:30:00,105.52,105.66,105.24,105.38,60927.0,97.7916,97.9214,97.5321,97.6619,60927.0
2023-06-09 11:00:00,105.42,105.64,104.3,104.47,87075.0,97.6989,97.9028,96.661,96.8185,87075.0
2023-06-09 11:30:00,104.52,104.6,104.23,104.33,102733.0,96.8649,96.939,96.5961,96.6888,102733.0
2023-06-09 12:00:00,104.33,104.74,104.15,104.27,60259.0,96.6888,97.0687,96.522,96.6332,60259.0
2023-06-09 12:30:00,104.27,104.35,104.07,104.28,79379.0,96.6332,96.7073,96.4478,96.6424,79379.0
2023-06-09 13:00:00,104.3,104.39,103.86,103.86,64331.0,96.661,96.7444,96.2532,96.2532,64331.0
2023-06-09 13:30:00,103.88,104.03,103.65,103.8,53955.0,96.2717,96.4107,96.0586,96.1976,53955.0
2023-06-09 14:00:00,103.82,104.09,103.79,103.9,31247.0,96.2161,96.4664,96.1883,96.2903,31247.0
2023-06-09 14:30:00,103.87,104.25,103.62,104.22,36617.0,96.2625,96.6146,96.0308,96.5868,36617.0
2023-06-09 15:00:00,104.26,104.49,104.03,104.23,78656.0,96.6239,96.8371,96.4107,96.5961,78656.0
2023-06-09 15:30:00,104.23,104.38,103.94,104.25,217978.0,96.5961,96.7351,96.3273,96.6146,217978.0
2023-06-12 09:30:00,104.26,104.3,103.1,103.89,85372.0,96.6239,96.661,95.5489,96.281,85372.0
2023-06-12 10:00:00,103.91,104.12,103.59,104.04,87112.0,96.2995,96.4942,96.003,96.42,87112.0
2023-06-12 10:30:00,104.01,104.42,103.75,104.35,61343.0,96.3922,96.7722,96.1513,96.7073,61343.0
2023-06-12 11:00:00,104.39,105.02,104.39,104.89,57586.0,96.7444,97.3282,96.7444,97.2078,57586.0
2023-06-12 11:30:00,104.92,104.99,104.16,104.23,41053.0,97.2356,97.3004,96.5312,96.5961,41053.0
2023-06-12 12:00:00,104.25,104.64,104.09,104.56,40930.0,96.6146,96.9761,96.4664,96.9019,40930.0
2023-06-12 12:30:00,104.52,104.61,104.47,104.52,28986.0,96.8649,96.9483,96.8185,96.8649,28986.0
2023-06-12 13:00:00,104.52,104.56,104.27,104.28,26760.0,96.8649,96.9019,96.6332,96.6424,26760.0
2023-06-12 13:30:00,104.24,104.6,104.12,104.5,40972.0,96.6054,96.939,96.4942,96.8463,40972.0
2023-06-12 14:00:00,104.49,105.0,104.48,104.8,68077.0,96.8371,97.3097,96.8278,97.1244,68077.0
2023-06-12 14:30:00,104.78,105.29,104.78,105.18,87318.0,97.1058,97.5785,97.1058,97.4765,87318.0
2023-06-12 15:00:00,105.16,105.91,105.13,105.9,137732.0,97.458,98.1531,97.4302,98.1438,137732.0
2023-06-12 15:30:00,105.89,105.9,105.3,105.36,341511.0,98.1345,98.1438,97.5877,97.6433,341511.0
2023-06-13 09:30:00,106.29,106.89,105.46,105.89,211515.0,98.5052,99.0613,97.736,98.1345,211515.0
2023-06-13 10:00:00,105.92,107.21,105.88,106.47,130523.0,98.1623,99.3578,98.1253,98.672,130523.0
2023-06-13 10:30:00,106.59,106.88,106.19,106.81,73539.0,98.7833,99.052,98.4125,98.9871,73539.0
2023-06-13 11:00:00,106.81,107.0,106.32,106.37,62311.0,98.9871,99.1632,98.533,98.5794,62311.0
2023-06-13 11:30:00,106.4,106.66,106.24,106.28,48203.0,98.6072,98.8481,98.4589,98.496,48203.0
2023-06-13 12:00:00,106.19,106.35,105.97,106.01,117770.0,98.4125,98.5608,98.2087,98.2457,117770.0
2023-06-13 12:30:00,106.03,106.99,105.98,106.69,131641.0,98.2643,99.154,98.2179,98.8759,131641.0
2023-06-13 13:00:00,106.74,106.74,105.81,105.98,150024.0,98.9223,98.9223,98.0604,98.2179,150024.0
2023-06-13 13:30:00,106.0,106.05,105.31,105.47,100195.0,98.2365,98.2828,97.597,97.7453,100195.0
2023-06-13 14:00:00,105.44,105.65,104.76,104.8,148494.0,97.7175,97.9121,97.0873,97.1244,148494.0
2023-06-13 14:30:00,104.81,104.81,102.7,104.81,412021.0,97.1336,97.1336,95.1782,97.1336,412021.0
2023-06-13 15:00:00,104.8,104.99,104.66,104.81,138213.0,97.1244,97.3004,96.9946,97.1336,138213.0
2023-06-13 15:30:00,104.82,105.21,104.64,104.98,457197.0,97.1429,97.5043,96.9761,97.2912,457197.0
2023-06-14 09:30:00,104.09,105.31,104.09,105.31,115283.0,97.582,98.7257,97.582,98.7257,115283.0
2023-06-14 10:00:00,105.3,105.39,104.65,104.86,113324.0,98.7163,98.8007,98.107,98.3039,113324.0
2023-06-14 10:30:00,104.9,105.77,104.89,105.75,158424.0,98.3413,99.157,98.332,99.1382,158424.0
2023-06-14 11:00:00,105.71,105.89,105.42,105.55,111182.0,99.1007,99.2695,98.8288,98.9507,111182.0
2023-06-14 11:30:00,105.58,105.82,105.5,105.59,63247.0,98.9788,99.2038,98.9038,98.9882,63247.0
2023-06-14 12:00:00,105.63,106.37,105.53,106.2,115241.0,99.0257,99.7194,98.932,99.5601,115241.0
2023-06-14 12:30:00,106.23,106.82,106.22,106.47,70084.0,99.5882,100.1413,99.5788,99.8132,70084.0
2023-06-14 13:00:00,106.48,106.58,106.0,106.03,78682.0,99.8226,99.9163,99.3726,99.4007,78682.0
2023-06-14 13:30:00,106.04,106.49,105.94,106.26,98171.0,99.4101,99.8319,99.3163,99.6163,98171.0
2023-06-14 14:00:00,106.21,106.25,104.24,104.43,173768.0,99.5694,99.6069,97.7226,97.9007,173768.0
2023-06-14 14:30:00,104.41,105.45,104.31,105.37,86355.0,97.882,98.857,97.7882,98.782,86355.0
2023-06-14 15:00:00,105.39,106.33,105.37,106.0,148569.0,98.8007,99.6819,98.782,99.3726,148569.0
2023-06-14 15:30:00,106.02,106.35,105.34,105.49,487078.0,99.3913,99.7007,98.7538,98.8945,487078.0
2023-06-15 09:30:00,105.11,106.0,104.55,106.0,88580.0,98.5382,99.3726,98.0132,99.3726,88580.0
2023-06-15 10:00:00,106.11,106.22,105.47,105.7,129679.0,99.4757,99.5788,98.8757,99.0913,129679.0
2023-06-15 10:30:00,105.64,105.86,104.96,105.76,57796.0,99.0351,99.2413,98.3976,99.1476,57796.0
2023-06-15 11:00:00,105.78,105.88,105.5,105.69,56083.0,99.1663,99.2601,98.9038,99.082,56083.0
2023-06-15 11:30:00,105.66,106.01,105.49,105.77,129041.0,99.0538,99.3819,98.8945,99.157,129041.0
2023-06-15 12:00:00,105.8,105.83,105.22,105.27,35063.0,99.1851,99.2132,98.6413,98.6882,35063.0
2023-06-15 12:30:00,105.27,105.86,105.08,105.84,54563.0,98.6882,99.2413,98.5101,99.2226,54563.0
2023-06-15 13:00:00,105.88,105.88,105.23,105.54,82879.0,99.2601,99.2601,98.6507,98.9413,82879.0
2023-06-15 13:30:00,105.61,105.72,105.48,105.55,81825.0,99.007,99.1101,98.8851,98.9507,81825.0
2023-06-15 14:00:00,105.53,105.57,105.32,105.48,38029.0,98.932,98.9695,98.7351,98.8851,38029.0
2023-06-15 14:30:00,105.52,106.06,105.46,105.95,118955.0,98.9226,99.4288,98.8663,99.3257,118955.0
2023-06-15 15:00:00,106.0,106.01,105.48,105.53,168000.0,99.3726,99.3819,98.8851,98.932,168000.0
2023-06-15 15:30:00,105.56,105.86,105.32,105.38,389798.0,98.9601,99.2413,98.7351,98.7913,389798.0
2023-06-16 09:30:00,105.58,107.1,105.5,106.36,399070.0,98.9788,100.4038,98.9038,99.7101,399070.0
2023-06-16 10:00:00,106.4,106.66,105.84,105.95,278483.0,99.7476,99.9913,99.2226,99.3257,278483.0
2023-06-16 10:30:00,105.96,106.16,105.59,105.77,50797.0,99.3351,99.5226,98.9882,99.157,50797.0
2023-06-16 11:00:00,105.84,106.06,105.54,105.72,128621.0,99.2226,99.4288,98.9413,99.1101,128621.0
2023-06-16 11:30:00,105.7,105.75,105.34,105.7,60282.0,99.0913,99.1382,98.7538,99.0913,60282.0
2023-06-16 12:00:00,105.7,105.89,105.49,105.75,81890.0,99.0913,99.2695,98.8945,99.1382,81890.0
2023-06-16 12:30:00,105.78,106.15,105.75,105.8,280753.0,99.1663,99.5132,99.1382,99.1851,280753.0
2023-06-16 13:00:00,105.81,105.89,105.52,105.61,90818.0,99.1945,99.2695,98.9226,99.007,90818.0
2023-06-16 13:30:00,105.61,105.7,105.37,105.57,43299.0,99.007,99.0913,98.782,98.9695,43299.0
2023-06-16 14:00:00,105.57,105.86,105.4,105.58,60053.0,98.9695,99.2413,98.8101,98.9788,60053.0
2023-06-16 14:30:00,105.6,105.7,105.23,105.3,71254.0,98.9976,99.0913,98.6507,98.7163,71254.0
2023-06-16 15:00:00,105.31,105.62,105.27,105.43,180458.0,98.7257,99.0163,98.6882,98.8382,180458.0
2023-06-16 15:30:00,105.43,105.95,105.02,105.25,673333.0,98.8382,99.3257,98.4538,98.6695,673333.0
2023-06-20 09:30:00,104.17,104.91,102.98,103.48,141094.0,97.657,98.3507,96.5414,97.0101,141094.0
2023-06-20 10:00:00,103.48,104.4,103.05,104.4,99854.0,97.0101,97.8726,96.607,97.8726,99854.0
2023-06-20 10:30:00,104.39,104.7,104.17,104.51,106152.0,97.8632,98.1539,97.657,97.9757,106152.0
2023-06-20 11:00:00,104.58,104.68,104.07,104.09,75846.0,98.0414,98.1351,97.5632,97.582,75846.0
2023-06-20 11:30:00,104.08,104.14,103.8,104.12,68217.0,97.5726,97.6289,97.3101,97.6101,68217.0
2023-06-20 12:00:00,104.16,104.84,104.11,104.63,41943.0,97.6476,98.2851,97.6007,98.0882,41943.0
2023-06-20 12:30:00,104.68,105.05,104.51,104.99,51079.0,98.1351,98.482,97.9757,98.4257,51079.0
2023-06-20 13:00:00,105.01,105.11,104.9,105.06,45686.0,98.4445,98.5382,98.3413,98.4913,45686.0
2023-06-20 13:30:00,105.13,105.33,105.04,105.16,30594.0,98.557,98.7445,98.4726,98.5851,30594.0
2023-06-20 14:00:00,105.18,105.49,105.02,105.38,34962.0,98.6038,98.8945,98.4538,98.7913,34962.0
2023-06-20 14:30:00,105.37,105.45,105.12,105.22,42071.0,98.782,98.857,98.5476,98.6413,42071.0
2023-06-20 15:00:00,105.26,105.31,105.04,105.29,72623.0,98.6788,98.7257,98.4726,98.707,72623.0
2023-06-20 15:30:00,105.29,105.37,104.9,104.9,233013.0,98.707,98.782,98.3413,98.3413,233013.0
2023-06-21 09:30:00,104.78,104.8,102.92,103.97,175481.0,98.2289,98.2476,96.4851,97.4695,175481.0
2023-06-21 10:00:00,103.95,104.04,102.59,102.82,106853.0,97.4507,97.5351,96.1758,96.3914,106853.0
2023-06-21 10:30:00,102.8,103.65,102.65,103.55,62413.0,96.3726,97.1695,96.232,97.0758,62413.0
2023-06-21 11:00:00,103.61,103.92,103.33,103.89,62966.0,97.132,97.4226,96.8695,97.3945,62966.0
2023-06-21 11:30:00,103.87,104.47,103.61,104.45,52476.0,97.3757,97.9382,97.132,97.9195,52476.0
2023-06-21 12:00:00,104.49,104.74,104.44,104.58,66570.0,97.957,98.1914,97.9101,98.0414,66570.0
2023-06-21 12:30:00,104.59,104.63,103.81,103.84,76355.0,98.0507,98.0882,97.3195,97.3476,76355.0
2023-06-21 13:00:00,103.84,104.26,103.72,104.07,55618.0,97.3476,97.7414,97.2351,97.5632,55618.0
2023-06-21 13:30:00,104.07,104.26,104.01,104.22,51116.0,97.5632,97.7414,97.507,97.7039,51116.0
2023-06-21 14:00:00,104.22,104.52,104.02,104.45,68684.0,97.7039,97.9851,97.5164,97.9195,68684.0
2023-06-21 14:30:00,104.46,104.77,104.42,104.66,64419.0,97.9289,98.2195,97.8914,98.1164,64419.0
2023-06-21 15:00:00,104.68,104.84,104.02,104.38,115617.0,98.1351,98.2851,97.5164,97.8539,115617.0
2023-06-21 15:30:00,104.36,104.52,102.54,104.38,557634.0,97.8351,97.9851,96.1289,97.8539,557634.0
2023-06-22 09:30:00,106.12,106.88,103.15,103.95,611394.0,99.4851,100.1976,96.7008,97.4507,611394.0
2023-06-22 10:00:00,103.94,106.53,103.89,106.12,483740.0,97.4414,99.8694,97.3945,99.4851,483740.0
2023-06-22 10:30:00,106.12,106.92,105.78,105.79,349845.0,99.4851,100.2351,99.1663,99.1757,349845.0
2023-06-22 11:00:00,105.79,105.84,104.94,105.12,172667.0,99.1757,99.2226,98.3788,98.5476,172667.0
2023-06-22 11:30:00,105.13,105.68,104.89,105.12,201002.0,98.557,99.0726,98.332,98.5476,201002.0
2023-06-22 12:00:00,105.08,105.74,104.83,105.67,138576.0,98.5101,99.1288,98.2757,99.0632,138576.0
2023-06-22 12:30:00,105.68,106.25,105.21,105.21,283910.0,99.0726,99.6069,98.632,98.632,283910.0
2023-06-22 13:00:00,105.23,105.45,104.11,104.56,346281.0,98.6507,98.857,97.6007,98.0226,346281.0
2023-06-22 13:30:00,104.52,105.08,104.52,105.0,157181.0,97.9851,98.5101,97.9851,98.4351,157181.0
2023-06-22 14:00:00,105.01,105.17,104.91,105.05,115534.0,98.4445,98.5945,98.3507,98.482,115534.0
2023-06-22 14:30:00,105.06,105.61,105.06,105.59,114559.0,98.4913,99.007,98.4913,98.9882,114559.0
2023-06-22 15:00:00,105.6,105.72,105.33,105.41,131813.0,98.9976,99.1101,98.7445,98.8195,131813.0
2023-06-22 15:30:00,105.43,105.56,105.13,105.5,506118.0,98.8382,98.9601,98.557,98.9038,506118.0
2023-06-23 09:30:00,105.15,105.54,104.01,104.54,226601.0,98.5757,98.9413,97.507,98.0039,226601.0
2023-06-23 10:00:00,104.65,105.0,104.45,104.78,127417.0,98.107,98.4351,97.9195,98.2289,127417.0
2023-06-23 10:30:00,104.81,104.81,103.79,104.19,150695.0,98.257,98.257,97.3008,97.6757,150695.0
2023-06-23 11:00:00,104.14,104.17,103.19,103.43,101685.0,97.6289,97.657,96.7383,96.9633,101685.0
2023-06-23 11:30:00,103.46,104.13,103.42,104.05,125664.0,96.9914,97.6195,96.9539,97.5445,125664.0
2023-06-23 12:00:00,104.05,104.4,103.78,104.29,221690.0,97.5445,97.8726,97.2914,97.7695,221690.0
2023-06-23 12:30:00,104.27,104.81,104.19,104.51,93806.0,97.7507,98.257,97.6757,97.9757,93806.0
2023-06-23 13:00:00,104.54,104.64,104.2,104.37,68242.0,98.0039,98.0976,97.6851,97.8445,68242.0
2023-06-23 13:30:00,104.4,104.67,104.4,104.55,69177.0,97.8726,98.1257,97.8726,98.0132,69177.0
2023-06-23 14:00:00,104.54,104.84,104.38,104.45,123250.0,98.0039,98.2851,97.8539,97.9195,123250.0
2023-06-23 14:30:00,104.43,104.79,104.13,104.13,110676.0,97.9007,98.2382,97.6195,97.6195,110676.0
2023-06-23 15:00:00,104.1,104.65,103.78,104.3,142689.0,97.5914,98.107,97.2914,97.7789,142689.0
2023-06-23 15:30:00,104.3,104.48,103.85,104.14,563982.0,97.7789,97.9476,97.357,97.6289,563982.0
2023-06-26 09:30:00,104.01,104.92,103.81,104.68,128288.0,97.507,98.3601,97.3195,98.1351,128288.0
2023-06-26 10:00:00,104.65,105.19,104.49,105.13,100594.0,98.107,98.6132,97.957,98.557,100594.0
2023-06-26 10:30:00,105.14,106.07,104.95,106.07,167443.0,98.5663,99.4382,98.3882,99.4382,167443.0
2023-06-26 11:00:00,106.05,106.31,105.77,105.85,118546.0,99.4194,99.6632,99.157,99.232,118546.0
2023-06-26 11:30:00,105.86,106.49,105.86,106.49,102095.0,99.2413,99.8319,99.2413,99.8319,102095.0
2023-06-26 12:00:00,106.49,106.68,106.25,106.4,96455.0,99.8319,100.0101,99.6069,99.7476,96455.0
2023-06-26 12:30:00,106.39,106.78,106.16,106.77,82436.0,99.7382,100.1038,99.5226,100.0944,82436.0
2023-06-26 13:00:00,106.79,106.98,106.69,106.98,93875.0,100.1132,100.2913,100.0194,100.2913,93875.0
2023-06-26 13:30:00,106.98,107.34,106.83,107.23,128429.0,100.2913,100.6288,100.1507,100.5257,128429.0
2023-06-26 14:00:00,107.23,107.43,106.89,107.07,93586.0,100.5257,100.7132,100.2069,100.3757,93586.0
2023-06-26 14:30:00,107.08,107.49,107.07,107.2,100462.0,100.385,100.7694,100.3757,100.4975,100462.0
2023-06-26 15:00:00,107.21,107.39,107.21,107.26,106446.0,100.5069,100.6757,100.5069,100.5538,106446.0
2023-06-26 15:30:00,107.26,107.58,107.06,107.2,313756.0,100.5538,100.8538,100.3663,100.4975,313756.0
2023-06-27 09:30:00,107.89,108.63,107.19,108.23,389950.0,101.1444,101.8381,100.4882,101.4631,389950.0
2023-06-27 10:00:00,108.29,108.52,107.58,107.99,210639.0,101.5194,101.735,100.8538,101.2382,210639.0
2023-06-27 10:30:00,107.93,108.48,107.89,108.48,164849.0,101.1819,101.6975,101.1444,101.6975,164849.0
2023-06-27 11:00:00,108.46,108.56,108.12,108.5,155890.0,101.6788,101.7725,101.36,101.7163,155890.0
2023-06-27 11:30:00,108.5,108.91,108.41,108.84,160063.0,101.7163,102.1006,101.6319,102.035,160063.0
2023-06-27 12:00:00,108.82,108.9,108.62,108.7,150721.0,102.0163,102.0913,101.8288,101.9038,150721.0
2023-06-27 12:30:00,108.71,109.06,108.66,108.74,100463.0,101.9131,102.2413,101.8663,101.9413,100463.0
2023-06-27 13:00:00,108.73,109.03,108.46,108.7,111856.0,101.9319,102.2131,101.6788,101.9038,111856.0
2023-06-27 13:30:00,108.72,108.8,108.55,108.69,115863.0,101.9225,101.9975,101.7631,101.8944,115863.0
2023-06-27 14:00:00,108.7,108.76,108.16,108.2,165223.0,101.9038,101.96,101.3975,101.435,165223.0
2023-06-27 14:30:00,108.2,108.61,108.19,108.43,272369.0,101.435,101.8194,101.4256,101.6506,272369.0
2023-06-27 15:00:00,108.47,109.18,108.47,109.09,213407.0,101.6881,102.3538,101.6881,102.2694,213407.0
2023-06-27 15:30:00,109.08,109.48,108.95,109.02,476376.0,102.26,102.635,102.1381,102.2038,476376.0
2023-06-28 09:30:00,109.01,109.76,108.13,109.74,300424.0,102.1944,102.8975,101.3694,102.8787,300424.0
2023-06-28 10:00:00,109.73,109.95,108.95,109.16,169454.0,102.8694,103.0756,102.1381,102.335,169454.0
2023-06-28 10:30:00,109.16,109.46,108.65,108.91,197555.0,102.335,102.6162,101.8569,102.1006,197555.0
2023-06-28 11:00:00,108.96,109.24,108.89,109.22,145753.0,102.1475,102.41,102.0819,102.3913,145753.0
2023-06-28 11:30:00,109.22,109.39,108.96,109.14,169125.0,102.3913,102.5506,102.1475,102.3163,169125.0
2023-06-28 12:00:00,109.15,109.79,109.01,109.59,158141.0,102.3256,102.9256,102.1944,102.7381,158141.0
2023-06-28 12:30:00,109.56,109.63,108.85,108.96,243905.0,102.71,102.7756,102.0444,102.1475,243905.0
2023-06-28 13:00:00,108.98,109.37,108.92,109.21,81251.0,102.1663,102.5319,102.11,102.3819,81251.0
2023-06-28 13:30:00,109.21,109.64,108.99,109.63,119235.0,102.3819,102.785,102.1756,102.7756,119235.0
2023-06-28 14:00:00,109.59,109.87,109.55,109.7,87424.0,102.7381,103.0006,102.7006,102.8412,87424.0
2023-06-28 14:30:00,109.69,109.81,109.27,109.3,127250.0,102.8319,102.9444,102.4381,102.4662,127250.0
2023-06-28 15:00:00,109.33,109.43,109.01,109.36,123631.0,102.4944,102.5881,102.1944,102.5225,123631.0
2023-06-28 15:30:00,109.37,109.63,109.16,109.6,437023.0,102.5319,102.7756,102.335,102.7475,437023.0
2023-06-29 09:30:00,109.2,110.46,108.68,109.77,153101.0,102.3725,103.5537,101.885,102.9069,153101.0
2023-06-29 10:00:00,109.69,110.12,109.47,109.7,181901.0,102.8319,103.235,102.6256,102.8412,181901.0
2023-06-29 10:30:00,109.7,110.03,109.66,109.81,121356.0,102.8412,103.1506,102.8037,102.9444,121356.0
2023-06-29 11:00:00,109.83,109.87,109.06,109.42,89683.0,102.9631,103.0006,102.2413,102.5787,89683.0
2023-06-29 11:30:00,109.47,110.01,109.45,109.86,88197.0,102.6256,103.1319,102.6069,102.9912,88197.0
2023-06-29 12:00:00,109.91,110.93,109.91,110.88,159249.0,103.0381,103.9943,103.0381,103.9475,159249.0
2023-06-29 12:30:00,110.88,111.77,110.84,111.65,179277.0,103.9475,104.7818,103.91,104.6693,179277.0
2023-06-29 13:00:00,111.66,111.91,111.33,111.76,179841.0,104.6787,104.9131,104.3693,104.7724,179841.0
2023-06-29 13:30:00,111.76,111.81,110.87,111.0,122400.0,104.7724,104.8193,103.9381,104.06,122400.0
2023-06-29 14:00:00,111.0,111.05,110.73,110.75,58430.0,104.06,104.1068,103.8068,103.8256,58430.0
2023-06-29 14:30:00,110.8,111.55,110.66,111.48,105290.0,103.8725,104.5756,103.7412,104.5099,105290.0
2023-06-29 15:00:00,111.51,111.54,111.03,111.27,74336.0,104.5381,104.5662,104.0881,104.3131,74336.0
2023-06-29 15:30:00,111.24,111.92,111.19,111.91,310034.0,104.285,104.9224,104.2381,104.9131,310034.0
2023-06-30 09:30:00,113.4,114.43,112.84,113.63,292851.0,106.3099,107.2755,105.7849,106.5255,292851.0
2023-06-30 10:00:00,113.59,114.02,112.82,113.29,129962.0,106.488,106.8911,105.7662,106.2068,129962.0
2023-06-30 10:30:00,113.32,113.67,113.12,113.39,146190.0,106.2349,106.563,106.0474,106.3005,146190.0
2023-06-30 11:00:00,113.4,113.52,112.33,112.65,85160.0,106.3099,106.4224,105.3068,105.6068,85160.0
2023-06-30 11:30:00,112.61,113.31,112.55,113.25,86011.0,105.5693,106.2255,105.513,106.1693,86011.0
2023-06-30 12:00:00,113.3,113.39,112.92,113.11,111465.0,106.2162,106.3005,105.8599,106.038,111465.0
2023-06-30 12:30:00,113.11,113.15,112.87,113.08,115035.0,106.038,106.0755,105.813,106.0099,115035.0
2023-06-30 13:00:00,113.09,113.27,112.97,113.16,84877.0,106.0193,106.188,105.9068,106.0849,84877.0
2023-06-30 13:30:00,113.14,113.3,112.78,112.81,62030.0,106.0662,106.2162,105.7287,105.7568,62030.0
2023-06-30 14:00:00,112.83,113.1,112.4,113.06,151668.0,105.7755,106.0287,105.3724,105.9912,151668.0
2023-06-30 14:30:00,113.05,113.12,112.68,112.84,139860.0,105.9818,106.0474,105.6349,105.7849,139860.0
2023-06-30 15:00:00,112.84,113.0,112.75,112.88,201175.0,105.7849,105.9349,105.7005,105.8224,201175.0
2023-06-30 15:30:00,112.89,114.05,112.87,113.85,578258.0,105.8318,106.9193,105.813,106.7318,578258.0
2023-07-03 09:30:00,113.75,114.55,112.84,114.43,159786.0,106.638,107.388,105.7849,107.2755,159786.0
2023-07-03 10:00:00,114.5,115.13,114.26,115.08,146693.0,107.3411,107.9317,107.1161,107.8849,146693.0
2023-07-03 10:30:00,115.11,115.49,114.93,114.99,132479.0,107.913,108.2692,107.7442,107.8005,132479.0
2023-07-03 11:00:00,115.02,115.39,114.81,114.97,123142.0,107.8286,108.1755,107.6317,107.7817,123142.0
2023-07-03 11:30:00,114.97,115.49,114.8,115.25,108144.0,107.7817,108.2692,107.6224,108.0442,108144.0
2023-07-03 12:00:00,115.22,115.52,115.12,115.33,79673.0,108.0161,108.2974,107.9224,108.1192,79673.0
2023-07-03 12:30:00,115.3,115.39,114.77,115.14,169317.0,108.0911,108.1755,107.5942,107.9411,169317.0
2023-07-05 09:30:00,114.98,115.86,114.06,115.65,273849.0,107.7911,108.6161,106.9286,108.4192,273849.0
2023-07-05 10:00:00,115.64,115.69,114.49,115.31,134292.0,108.4099,108.4567,107.3318,108.1005,134292.0
2023-07-05 10:30:00,115.35,116.26,115.23,116.05,184297.0,108.138,108.9911,108.0255,108.7942,184297.0
2023-07-05 11:00:00,116.04,116.15,115.28,115.62,94034.0,108.7848,108.888,108.0724,108.3911,94034.0
2023-07-05 11:30:00,115.64,115.88,115.57,115.88,85041.0,108.4099,108.6348,108.3442,108.6348,85041.0
2023-07-05 12:00:00,115.88,116.03,115.74,115.86,84182.0,108.6348,108.7755,108.5036,108.6161,84182.0
2023-07-05 12:30:00,115.87,116.01,115.53,115.86,87022.0,108.6255,108.7567,108.3067,108.6161,87022.0
2023-07-05 13:00:00,115.88,115.9,115.43,115.5,88462.0,108.6348,108.6536,108.213,108.2786,88462.0
2023-07-05 13:30:00,115.5,115.97,115.42,115.73,97975.0,108.2786,108.7192,108.2036,108.4942,97975.0
2023-07-05 14:00:00,115.77,115.77,115.18,115.21,103489.0,108.5317,108.5317,107.9786,108.0067,103489.0
2023-07-05 14:30:00,115.23,115.8,115.15,115.8,129453.0,108.0255,108.5599,107.9505,108.5599,129453.0
2023-07-05 15:00:00,115.81,116.11,115.74,115.89,126364.0,108.5692,108.8505,108.5036,108.6442,126364.0
2023-07-05 15:30:00,115.9,115.9,115.23,115.29,375214.0,108.6536,108.6536,108.0255,108.0817,375214.0
2023-07-06 09:30:00,113.31,113.85,112.38,113.58,217835.0,106.2255,106.7318,105.3537,106.4787,217835.0
2023-07-06 10:00:00,113.47,113.65,113.13,113.37,81323.0,106.3755,106.5443,106.0568,106.2818,81323.0
2023-07-06 10:30:00,113.37,113.84,113.09,113.49,122151.0,106.2818,106.7224,106.0193,106.3943,122151.0
2023-07-06 11:00:00,113.43,114.25,113.3,114.13,64076.0,106.338,107.1068,106.2162,106.9943,64076.0
2023-07-06 11:30:00,114.09,114.52,114.01,114.31,72612.0,106.9568,107.3599,106.8818,107.163,72612.0
2023-07-06 12:00:00,114.38,114.68,114.26,114.54,66636.0,107.2286,107.5099,107.1161,107.3786,66636.0
2023-07-06 12:30:00,114.53,114.74,114.3,114.36,89152.0,107.3693,107.5661,107.1536,107.2099,89152.0
2023-07-06 13:00:00,114.37,114.61,114.07,114.42,88347.0,107.2193,107.4443,106.938,107.2661,88347.0
2023-07-06 13:30:00,114.42,114.83,114.08,114.65,120714.0,107.2661,107.6505,106.9474,107.4818,120714.0
2023-07-06 14:00:00,114.65,114.85,114.02,114.05,71562.0,107.4818,107.6692,106.8911,106.9193,71562.0
2023-07-06 14:30:00,114.1,114.2,113.93,114.13,61789.0,106.9661,107.0599,106.8068,106.9943,61789.0
2023-07-06 15:00:00,114.14,114.44,113.95,114.28,101510.0,107.0036,107.2849,106.8255,107.1349,101510.0
2023-07-06 15:30:00,114.25,114.59,114.14,114.49,237726.0,107.1068,107.4255,107.0036,107.3318,237726.0
2023-07-07 09:30:00,114.0,114.67,113.38,114.35,216006.0,106.8724,107.5005,106.2912,107.2005,216006.0
2023-07-07 10:00:00,114.41,114.52,113.85,114.07,124733.0,107.2568,107.3599,106.7318,106.938,124733.0
2023-07-07 10:30:00,114.02,114.95,113.95,114.77,92217.0,106.8911,107.763,106.8255,107.5942,92217.0
2023-07-07 11:00:00,114.73,114.77,114.16,114.3,38183.0,107.5567,107.5942,107.0224,107.1536,38183.0
2023-07-07 11:30:00,114.34,114.54,114.12,114.27,60250.0,107.1911,107.3786,106.9849,107.1255,60250.0
2023-07-07 12:00:00,114.24,114.35,114.11,114.23,50886.0,107.0974,107.2005,106.9755,107.088,50886.0
2023-07-07 12:30:00,114.2,114.5,114.15,114.38,58092.0,107.0599,107.3411,107.013,107.2286,58092.0
2023-07-07 13:00:00,114.41,114.71,114.4,114.6,60031.0,107.2568,107.538,107.2474,107.4349,60031.0
2023-07-07 13:30:00,114.56,114.56,114.11,114.17,51710.0,107.3974,107.3974,106.9755,107.0318,51710.0
2023-07-07 14:00:00,114.24,114.33,114.14,114.2,44946.0,107.0974,107.1818,107.0036,107.0599,44946.0
2023-07-07 14:30:00,114.2,114.27,113.98,114.12,85013.0,107.0599,107.1255,106.8536,106.9849,85013.0
2023-07-07 15:00:00,114.14,114.24,113.89,113.94,92514.0,107.0036,107.0974,106.7693,106.8161,92514.0
2023-07-07 15:30:00,113.95,114.22,113.69,113.81,294910.0,106.8255,107.0786,106.5818,106.6943,294910.0
2023-07-10 09:30:00,113.73,114.62,113.2,114.51,95126.0,106.6193,107.4536,106.1224,107.3505,95126.0
2023-07-10 10:00:00,114.45,114.49,113.74,114.04,90251.0,107.2943,107.3318,106.6286,106.9099,90251.0
2023-07-10 10:30:00,114.0,114.17,113.46,113.5,88374.0,106.8724,107.0318,106.3662,106.4037,88374.0
2023-07-10 11:00:00,113.5,113.93,113.46,113.79,117771.0,106.4037,106.8068,106.3662,106.6755,117771.0
2023-07-10 11:30:00,113.71,113.99,113.63,113.99,54569.0,106.6005,106.863,106.5255,106.863,54569.0
2023-07-10 12:00:00,114.04,114.09,113.75,114.01,48683.0,106.9099,106.9568,106.638,106.8818,48683.0
2023-07-10 12:30:00,114.01,114.2,113.83,113.85,52835.0,106.8818,107.0599,106.713,106.7318,52835.0
2023-07-10 13:00:00,113.85,114.36,113.85,114.34,53418.0,106.7318,107.2099,106.7318,107.1911,53418.0
2023-07-10 13:30:00,114.41,114.57,114.16,114.54,51855.0,107.2568,107.4068,107.0224,107.3786,51855.0
2023-07-10 14:00:00,114.52,114.52,114.19,114.45,114014.0,107.3599,107.3599,107.0505,107.2943,114014.0
2023-07-10 14:30:00,114.43,114.61,114.07,114.24,77216.0,107.2755,107.4443,106.938,107.0974,77216.0
2023-07-10 15:00:00,114.24,114.33,113.81,114.03,140475.0,107.0974,107.1818,106.6943,106.9005,140475.0
2023-07-10 15:30:00,114.03,114.26,113.84,114.0,339676.0,106.9005,107.1161,106.7224,106.8724,339676.0
2023-07-11 09:30:00,114.82,115.35,114.14,115.04,130134.0,107.6411,108.138,107.0036,107.8474,130134.0
2023-07-11 10:00:00,115.09,115.9,115.08,115.69,110367.0,107.8942,108.6536,107.8849,108.4567,110367.0
2023-07-11 10:30:00,115.7,116.41,115.46,116.39,116741.0,108.4661,109.1317,108.2411,109.113,116741.0
2023-07-11 11:00:00,116.39,116.68,116.11,116.43,172870.0,109.113,109.3848,108.8505,109.1505,172870.0
2023-07-11 11:30:00,116.44,117.29,116.44,117.04,164367.0,109.1598,109.9567,109.1598,109.7223,164367.0
2023-07-11 12:00:00,117.04,117.11,116.39,116.47,56225.0,109.7223,109.7879,109.113,109.188,56225.0
2023-07-11 12:30:00,116.47,116.79,116.31,116.38,58801.0,109.188,109.488,109.038,109.1036,58801.0
2023-07-11 13:00:00,116.39,116.47,116.05,116.15,68997.0,109.113,109.188,108.7942,108.888,68997.0
2023-07-11 13:30:00,116.14,116.14,115.75,115.85,65026.0,108.8786,108.8786,108.513,108.6067,65026.0
2023-07-11 14:00:00,115.85,116.03,115.47,115.85,203527.0,108.6067,108.7755,108.2505,108.6067,203527.0
2023-07-11 14:30:00,115.86,115.94,115.74,115.82,64913.0,108.6161,108.6911,108.5036,108.5786,64913.0
2023-07-11 15:00:00,115.86,116.15,115.64,115.94,205151.0,108.6161,108.888,108.4099,108.6911,205151.0
2023-07-11 15:30:00,115.94,116.63,115.82,116.42,321107.0,108.6911,109.338,108.5786,109.1411,321107.0
2023-07-12 09:30:00,118.16,118.45,117.2,117.96,169092.0,110.7723,111.0442,109.8723,110.5848,169092.0
2023-07-12 10:00:00,117.97,118.01,117.53,117.57,76905.0,110.5942,110.6317,110.1817,110.2192,76905.0
2023-07-12 10:30:00,117.62,117.83,117.51,117.6,89029.0,110.2661,110.4629,110.1629,110.2473,89029.0
2023-07-12 11:00:00,117.63,117.71,117.39,117.65,76090.0,110.2754,110.3504,110.0504,110.2942,76090.0
2023-07-12 11:30:00,117.65,118.24,117.23,117.32,108249.0,110.2942,110.8473,109.9004,109.9848,108249.0
2023-07-12 12:00:00,117.29,117.8,117.21,117.8,118237.0,109.9567,110.4348,109.8817,110.4348,118237.0
2023-07-12 12:30:00,117.79,118.22,117.67,117.73,106184.0,110.4254,110.8285,110.3129,110.3692,106184.0
2023-07-12 13:00:00,117.79,117.91,117.58,117.76,172952.0,110.4254,110.5379,110.2286,110.3973,172952.0
2023-07-12 13:30:00,117.75,117.91,117.56,117.7,172133.0,110.3879,110.5379,110.2098,110.3411,172133.0
2023-07-12 14:00:00,117.72,118.21,117.7,117.81,102906.0,110.3598,110.8192,110.3411,110.4442,102906.0
2023-07-12 14:30:00,117.8,118.12,117.73,117.93,139712.0,110.4348,110.7348,110.3692,110.5567,139712.0
2023-07-12 15:00:00,117.94,118.14,117.67,117.74,93580.0,110.5661,110.7535,110.3129,110.3786,93580.0
2023-07-12 15:30:00,117.74,118.26,117.63,117.81,444592.0,110.3786,110.866,110.2754,110.4442,444592.0
2023-07-13 09:30:00,118.38,118.4,116.67,116.98,97795.0,110.9785,110.9973,109.3755,109.6661,97795.0
2023-07-13 10:00:00,117.01,117.56,116.9,117.06,107190.0,109.6942,110.2098,109.5911,109.7411,107190.0
2023-07-13 10:30:00,117.04,117.29,116.66,116.89,67426.0,109.7223,109.9567,109.3661,109.5817,67426.0
2023-07-13 11:00:00,116.95,117.52,116.91,117.38,52590.0,109.6379,110.1723,109.6004,110.0411,52590.0
2023-07-13 11:30:00,117.41,117.78,117.33,117.51,51268.0,110.0692,110.4161,109.9942,110.1629,51268.0
2023-07-13 12:00:00,117.53,118.05,117.33,118.04,61214.0,110.1817,110.6692,109.9942,110.6598,61214.0
2023-07-13 12:30:00,118.0,118.06,117.69,117.77,79672.0,110.6223,110.6785,110.3317,110.4067,79672.0
2023-07-13 13:00:00,117.82,117.91,117.53,117.86,38310.0,110.4536,110.5379,110.1817,110.4911,38310.0
2023-07-13 13:30:00,117.9,117.96,117.82,117.85,50133.0,110.5286,110.5848,110.4536,110.4817,50133.0
2023-07-13 14:00:00,117.86,118.09,117.82,118.0,88163.0,110.4911,110.7067,110.4536,110.6223,88163.0
2023-07-13 14:30:00,118.0,118.02,117.69,117.96,74280.0,110.6223,110.641,110.3317,110.5848,74280.0
2023-07-13 15:00:00,117.97,118.01,117.53,117.97,131453.0,110.5942,110.6317,110.1817,110.5942,131453.0
2023-07-13 15:30:00,117.97,118.55,117.86,118.25,354095.0,110.5942,111.1379,110.4911,110.8567,354095.0
2023-07-14 09:30:00,117.51,118.11,117.11,117.63,99235.0,110.1629,110.7254,109.7879,110.2754,99235.0
2023-07-14 10:00:00,117.57,118.27,117.27,117.96,149551.0,110.2192,110.8754,109.9379,110.5848,149551.0
2023-07-14 10:30:00,117.91,118.45,117.6,118.01,127239.0,110.5379,111.0442,110.2473,110.6317,127239.0
2023-07-14 11:00:00,118.11,118.32,117.72,117.74,109808.0,110.7254,110.9223,110.3598,110.3786,109808.0
2023-07-14 11:30:00,117.77,118.12,117.75,118.08,43867.0,110.4067,110.7348,110.3879,110.6973,43867.0
2023-07-14 12:00:00,118.07,118.25,117.81,118.11,72616.0,110.6879,110.8567,110.4442,110.7254,72616.0
2023-07-14 12:30:00,118.12,118.27,117.98,118.02,78117.0,110.7348,110.8754,110.6036,110.641,78117.0
2023-07-14 13:00:00,118.03,118.59,117.95,118.4,87715.0,110.6504,111.1754,110.5754,110.9973,87715.0
2023-07-14 13:30:00,118.42,118.63,118.38,118.39,122848.0,111.016,111.2129,110.9785,110.9879,122848.0
2023-07-14 14:00:00,118.42,118.6,118.13,118.14,80556.0,111.016,111.1848,110.7442,110.7535,80556.0
2023-07-14 14:30:00,118.16,118.67,118.11,118.61,60340.0,110.7723,111.2504,110.7254,111.1942,60340.0
2023-07-14 15:00:00,118.64,118.64,118.23,118.26,173647.0,111.2223,111.2223,110.8379,110.866,173647.0
2023-07-14 15:30:00,118.3,118.53,118.13,118.32,252268.0,110.9035,111.1192,110.7442,110.9223,252268.0
2023-07-17 09:30:00,118.0,118.6,117.09,118.6,151271.0,110.6223,111.1848,109.7692,111.1848,151271.0
2023-07-17 10:00:00,118.6,118.6,117.69,117.99,71412.0,111.1848,111.1848,110.3317,110.6129,71412.0
2023-07-17 10:30:00,118.0,118.0,117.56,117.92,127303.0,110.6223,110.6223,110.2098,110.5473,127303.0
2023-07-17 11:00:00,117.88,118.01,117.48,117.71,73004.0,110.5098,110.6317,110.1348,110.3504,73004.0
2023-07-17 11:30:00,117.77,118.12,117.59,118.09,51339.0,110.4067,110.7348,110.2379,110.7067,51339.0
2023-07-17 12:00:00,118.05,118.77,117.96,118.68,83609.0,110.6692,111.3442,110.5848,111.2598,83609.0
2023-07-17 12:30:00,118.66,119.17,118.65,118.98,83744.0,111.241,111.7191,111.2317,111.541,83744.0
2023-07-17 13:00:00,118.98,119.03,118.73,118.88,121649.0,111.541,111.5879,111.3067,111.4473,121649.0
2023-07-17 13:30:00,118.89,119.12,118.87,119.07,63383.0,111.4567,111.6723,111.4379,111.6254,63383.0
2023-07-17 14:00:00,119.07,119.07,118.18,118.24,65558.0,111.6254,111.6254,110.791,110.8473,65558.0
2023-07-17 14:30:00,118.21,118.54,118.07,118.41,109825.0,110.8192,111.1285,110.6879,111.0067,109825.0
2023-07-17 15:00:00,118.39,118.57,118.2,118.27,90329.0,110.9879,111.1567,110.8098,110.8754,90329.0
2023-07-17 15:30:00,118.26,118.45,118.14,118.21,252145.0,110.866,111.0442,110.7535,110.8192,252145.0
2023-07-18 09:30:00,118.41,118.61,117.34,117.76,229697.0,111.0067,111.1942,110.0036,110.3973,229697.0
2023-07-18 10:00:00,117.86,118.23,117.61,117.85,72007.0,110.4911,110.8379,110.2567,110.4817,72007.0
2023-07-18 10:30:00,117.85,118.22,117.51,118.05,122273.0,110.4817,110.8285,110.1629,110.6692,122273.0
2023-07-18 11:00:00,118.05,118.11,117.46,117.59,67075.0,110.6692,110.7254,110.1161,110.2379,67075.0
2023-07-18 11:30:00,117.57,117.58,117.0,117.25,151214.0,110.2192,110.2286,109.6848,109.9192,151214.0
2023-07-18 12:00:00,117.28,117.34,116.52,116.79,160817.0,109.9473,110.0036,109.2348,109.488,160817.0
2023-07-18 12:30:00,116.84,116.91,116.37,116.37,61743.0,109.5348,109.6004,109.0942,109.0942,61743.0
2023-07-18 13:00:00,116.38,116.58,115.97,116.08,116926.0,109.1036,109.2911,108.7192,108.8223,116926.0
2023-07-18 13:30:00,116.11,116.24,115.62,116.17,93744.0,108.8505,108.9723,108.3911,108.9067,93744.0
2023-07-18 14:00:00,116.11,116.93,115.96,116.9,105786.0,108.8505,109.6192,108.7098,109.5911,105786.0
2023-07-18 14:30:00,116.91,117.07,116.68,116.73,200753.0,109.6004,109.7504,109.3848,109.4317,200753.0
2023-07-18 15:00:00,116.73,117.03,116.59,116.62,319033.0,109.4317,109.7129,109.3005,109.3286,319033.0
2023-07-18 15:30:00,116.59,117.34,116.37,117.3,370926.0,109.3005,110.0036,109.0942,109.9661,370926.0
2023-07-19 09:30:00,118.04,119.5,118.04,118.66,153497.0,110.6598,112.0285,110.6598,111.241,153497.0
2023-07-19 10:00:00,118.73,119.0,118.4,118.55,111944.0,111.3067,111.5598,110.9973,111.1379,111944.0
2023-07-19 10:30:00,118.55,118.75,118.46,118.71,71835.0,111.1379,111.3254,111.0535,111.2879,71835.0
2023-07-19 11:00:00,118.71,119.16,118.48,118.71,106169.0,111.2879,111.7098,111.0723,111.2879,106169.0
2023-07-19 11:30:00,118.73,118.96,118.72,118.78,33830.0,111.3067,111.5223,111.2973,111.3535,33830.0
2023-07-19 12:00:00,118.77,119.3,118.57,119.14,84666.0,111.3442,111.841,111.1567,111.691,84666.0
2023-07-19 12:30:00,119.17,119.42,118.88,119.4,29635.0,111.7191,111.9535,111.4473,111.9348,29635.0
2023-07-19 13:00:00,119.4,119.72,119.36,119.66,58259.0,111.9348,112.2348,111.8973,112.1785,58259.0
2023-07-19 13:30:00,119.66,120.5,119.5,120.36,103795.0,112.1785,112.966,112.0285,112.8347,103795.0
2023-07-19 14:00:00,120.38,120.99,120.21,120.98,150877.0,112.8535,113.4254,112.6941,113.416,150877.0
2023-07-19 14:30:00,120.98,121.64,120.98,121.52,155864.0,113.416,114.0347,113.416,113.9222,155864.0
2023-07-19 15:00:00,121.49,122.09,121.43,122.02,208072.0,113.8941,114.4566,113.8378,114.391,208072.0
2023-07-19 15:30:00,122.01,122.04,121.12,121.17,388749.0,114.3816,114.4097,113.5472,113.5941,388749.0
2023-07-20 09:30:00,120.3,120.5,118.27,118.67,125817.0,112.7785,112.966,110.8754,111.2504,125817.0
2023-07-20 10:00:00,118.59,118.95,118.4,118.59,106825.0,111.1754,111.5129,110.9973,111.1754,106825.0
2023-07-20 10:30:00,118.61,118.97,117.78,118.58,292102.0,111.1942,111.5317,110.4161,111.166,292102.0
2023-07-20 11:00:00,118.53,118.56,117.83,117.86,61019.0,111.1192,111.1473,110.4629,110.4911,61019.0
2023-07-20 11:30:00,117.86,118.87,117.86,118.87,155090.0,110.4911,111.4379,110.4911,111.4379,155090.0
2023-07-20 12:00:00,118.87,119.05,118.63,118.84,100913.0,111.4379,111.6067,111.2129,111.4098,100913.0
2023-07-20 12:30:00,118.87,119.01,118.6,118.69,82529.0,111.4379,111.5692,111.1848,111.2692,82529.0
2023-07-20 13:00:00,118.69,118.89,118.44,118.8,177111.0,111.2692,111.4567,111.0348,111.3723,177111.0
2023-07-20 13:30:00,118.79,119.29,118.76,119.1,106335.0,111.3629,111.8316,111.3348,111.6535,106335.0
2023-07-20 14:00:00,119.09,119.11,118.47,118.54,121233.0,111.6441,111.6629,111.0629,111.1285,121233.0
2023-07-20 14:30:00,118.49,118.78,118.28,118.64,167396.0,111.0817,111.3535,110.8848,111.2223,167396.0
2023-07-20 15:00:00,118.64,119.17,118.63,118.66,113565.0,111.2223,111.7191,111.2129,111.241,113565.0
2023-07-20 15:30:00,118.69,119.05,118.6,118.76,298146.0,111.2692,111.6067,111.1848,111.3348,298146.0
2023-07-21 09:30:00,119.12,120.0,118.71,120.0,185948.0,111.6723,112.4973,111.2879,112.4973,185948.0
2023-07-21 10:00:00,120.01,120.23,119.52,120.15,184627.0,112.5066,112.7129,112.0473,112.6379,184627.0
2023-07-21 10:30:00,120.16,120.45,119.56,119.75,194732.0,112.6473,112.9191,112.0848,112.2629,194732.0
2023-07-21 11:00:00,119.74,120.33,119.69,120.22,138957.0,112.2535,112.8066,112.2066,112.7035,138957.0
2023-07-21 11:30:00,120.22,120.42,119.66,119.98,160477.0,112.7035,112.891,112.1785,112.4785,160477.0
2023-07-21 12:00:00,119.92,119.94,119.53,119.59,59515.0,112.4223,112.441,112.0566,112.1129,59515.0
2023-07-21 12:30:00,119.59,120.09,119.58,119.83,47814.0,112.1129,112.5816,112.1035,112.3379,47814.0
2023-07-21 13:00:00,119.86,120.34,119.79,120.19,87190.0,112.366,112.816,112.3004,112.6754,87190.0
2023-07-21 13:30:00,120.19,120.48,120.07,120.3,110928.0,112.6754,112.9472,112.5629,112.7785,110928.0
2023-07-21 14:00:00,120.3,120.71,120.18,120.67,87692.0,112.7785,113.1629,112.666,113.1254,87692.0
2023-07-21 14:30:00,120.7,121.08,120.56,120.87,138572.0,113.1535,113.5097,113.0222,113.3129,138572.0
2023-07-21 15:00:00,120.86,120.96,120.51,120.63,204235.0,113.3035,113.3972,112.9754,113.0879,204235.0
2023-07-21 15:30:00,120.63,120.81,120.01,120.15,421523.0,113.0879,113.2566,112.5066,112.6379,421523.0
2023-07-24 09:30:00,120.77,122.99,120.25,121.72,228112.0,113.2191,115.3003,112.7316,114.1097,228112.0
2023-07-24 10:00:00,121.72,122.7,121.54,121.89,175074.0,114.1097,115.0284,113.941,114.2691,175074.0
2023-07-24 10:30:00,121.9,122.24,121.62,121.85,104918.0,114.2785,114.5972,114.016,114.2316,104918.0
2023-07-24 11:00:00,121.9,122.19,121.71,121.98,105437.0,114.2785,114.5503,114.1003,114.3535,105437.0
2023-07-24 11:30:00,121.98,122.21,121.68,122.18,91297.0,114.3535,114.5691,114.0722,114.541,91297.0
2023-07-24 12:00:00,122.18,122.41,121.95,122.22,67520.0,114.541,114.7566,114.3253,114.5785,67520.0
2023-07-24 12:30:00,122.24,122.53,122.08,122.28,144967.0,114.5972,114.8691,114.4472,114.6347,144967.0
2023-07-24 13:00:00,122.31,122.5,122.2,122.46,73812.0,114.6628,114.8409,114.5597,114.8034,73812.0
2023-07-24 13:30:00,122.43,122.7,122.21,122.44,83280.0,114.7753,115.0284,114.5691,114.7847,83280.0
2023-07-24 14:00:00,122.42,122.53,122.23,122.34,63815.0,114.7659,114.8691,114.5878,114.691,63815.0
2023-07-24 14:30:00,122.37,123.14,122.29,123.1,128621.0,114.7191,115.4409,114.6441,115.4034,128621.0
2023-07-24 15:00:00,123.09,123.09,122.67,122.68,97929.0,115.3941,115.3941,115.0003,115.0097,97929.0
2023-07-24 15:30:00,122.68,123.21,122.54,123.12,375245.0,115.0097,115.5066,114.8784,115.4222,375245.0
2023-07-25 09:30:00,122.32,122.55,121.29,121.29,66813.0,114.6722,114.8878,113.7066,113.7066,66813.0
2023-07-25 10:00:00,121.35,121.79,120.91,121.05,44914.0,113.7628,114.1753,113.3504,113.4816,44914.0
2023-07-25 10:30:00,121.1,122.2,121.07,121.39,198293.0,113.5285,114.5597,113.5004,113.8003,198293.0
2023-07-25 11:00:00,121.37,121.77,121.15,121.75,90974.0,113.7816,114.1566,113.5754,114.1378,90974.0
2023-07-25 11:30:00,121.75,121.98,121.64,121.86,57971.0,114.1378,114.3535,114.0347,114.241,57971.0
2023-07-25 12:00:00,121.84,121.87,121.23,121.71,79212.0,114.2222,114.2503,113.6504,114.1003,79212.0
2023-07-25 12:30:00,121.67,121.97,121.48,121.61,68256.0,114.0628,114.3441,113.8847,114.0066,68256.0
2023-07-25 13:00:00,121.59,121.68,121.32,121.58,51447.0,113.9878,114.0722,113.7347,113.9785,51447.0
2023-07-25 13:30:00,121.59,121.69,121.41,121.5,54687.0,113.9878,114.0816,113.8191,113.9035,54687.0
2023-07-25 14:00:00,121.48,121.74,121.39,121.57,47228.0,113.8847,114.1285,113.8003,113.9691,47228.0
2023-07-25 14:30:00,121.52,121.66,121.04,121.11,68905.0,113.9222,114.0535,113.4722,113.5379,68905.0
2023-07-25 15:00:00,121.13,121.55,121.1,121.39,103574.0,113.5566,113.9503,113.5285,113.8003,103574.0
2023-07-25 15:30:00,121.39,121.41,120.59,120.62,294027.0,113.8003,113.8191,113.0504,113.0785,294027.0
2023-07-26 09:30:00,121.1,121.21,119.67,120.3,195801.0,113.5285,113.6316,112.1879,112.7785,195801.0
2023-07-26 10:00:00,120.3,120.39,119.65,119.84,155117.0,112.7785,112.8629,112.1691,112.3473,155117.0
2023-07-26 10:30:00,119.84,119.85,119.17,119.41,220246.0,112.3473,112.3566,111.7191,111.9441,220246.0
2023-07-26 11:00:00,119.4,119.84,119.18,119.24,234393.0,111.9348,112.3473,111.7285,111.7848,234393.0
2023-07-26 11:30:00,119.24,119.9,118.95,119.51,306820.0,111.7848,112.4035,111.5129,112.0379,306820.0
2023-07-26 12:00:00,119.53,119.63,119.17,119.34,213008.0,112.0566,112.1504,111.7191,111.8785,213008.0
2023-07-26 12:30:00,119.36,119.42,118.89,118.93,90128.0,111.8973,111.9535,111.4567,111.4942,90128.0
2023-07-26 13:00:00,118.89,118.98,118.46,118.46,91765.0,111.4567,111.541,111.0535,111.0535,91765.0
2023-07-26 13:30:00,118.49,118.57,118.03,118.07,94537.0,111.0817,111.1567,110.6504,110.6879,94537.0
2023-07-26 14:00:00,118.03,118.37,117.71,117.8,77412.0,110.6504,110.9692,110.3504,110.4348,77412.0
2023-07-26 14:30:00,117.83,118.4,117.67,118.2,138424.0,110.4629,110.9973,110.3129,110.8098,138424.0
2023-07-26 15:00:00,118.16,118.57,117.65,118.24,174717.0,110.7723,111.1567,110.2942,110.8473,174717.0
2023-07-26 15:30:00,118.24,118.7,118.07,118.67,389418.0,110.8473,111.2785,110.6879,111.2504,389418.0
2023-07-27 09:30:00,119.86,120.07,118.11,118.33,286660.0,112.366,112.5629,110.7254,110.9317,286660.0
2023-07-27 10:00:00,118.37,118.52,117.43,118.37,200855.0,110.9692,111.1098,110.0879,110.9692,200855.0
2023-07-27 10:30:00,118.37,118.37,116.87,116.99,166269.0,110.9692,110.9692,109.563,109.6754,166269.0
2023-07-27 11:00:00,117.04,117.36,116.87,117.17,90901.0,109.7223,110.0223,109.563,109.8442,90901.0
2023-07-27 11:30:00,117.2,117.76,117.07,117.66,108207.0,109.8723,110.3973,109.7504,110.3036,108207.0
2023-07-27 12:00:00,117.69,117.81,117.22,117.51,85746.0,110.3317,110.4442,109.8911,110.1629,85746.0
2023-07-27 12:30:00,117.53,117.66,117.39,117.62,68928.0,110.1817,110.3036,110.0504,110.2661,68928.0
2023-07-27 13:00:00,117.63,117.79,117.17,117.2,72746.0,110.2754,110.4254,109.8442,109.8723,72746.0
2023-07-27 13:30:00,117.17,117.32,116.87,117.24,168387.0,109.8442,109.9848,109.563,109.9098,168387.0
2023-07-27 14:00:00,117.21,117.31,116.86,116.86,131998.0,109.8817,109.9754,109.5536,109.5536,131998.0
2023-07-27 14:30:00,116.84,116.87,116.11,116.18,103081.0,109.5348,109.563,108.8505,108.9161,103081.0
2023-07-27 15:00:00,116.16,116.6,116.1,116.34,109917.0,108.8973,109.3098,108.8411,109.0661,109917.0
2023-07-27 15:30:00,116.33,116.44,114.94,115.21,691198.0,109.0567,109.1598,107.7536,108.0067,691198.0
2023-07-28 09:30:00,123.22,126.8,121.83,124.34,799418.0,115.5159,118.8721,114.2128,116.5659,799418.0
2023-07-28 10:00:00,124.35,124.87,122.6,122.62,416310.0,116.5753,117.0628,114.9347,114.9534,416310.0
2023-07-28 10:30:00,122.62,123.01,121.55,122.8,476841.0,114.9534,115.3191,113.9503,115.1222,476841.0
2023-07-28 11:00:00,122.75,123.6,122.21,122.51,200052.0,115.0753,115.8722,114.5691,114.8503,200052.0
2023-07-28 11:30:00,122.55,123.4,122.06,123.25,175621.0,114.8878,115.6847,114.4285,115.5441,175621.0
2023-07-28 12:00:00,123.29,123.64,122.53,123.07,210987.0,115.5816,115.9097,114.8691,115.3753,210987.0
2023-07-28 12:30:00,123.07,123.34,122.7,122.9,73047.0,115.3753,115.6284,115.0284,115.2159,73047.0
2023-07-28 13:00:00,122.87,123.53,122.6,122.75,130483.0,115.1878,115.8065,114.9347,115.0753,130483.0
2023-07-28 13:30:00,122.75,122.83,121.69,122.13,153105.0,115.0753,115.1503,114.0816,114.4941,153105.0
2023-07-28 14:00:00,122.1,122.61,121.88,122.08,121890.0,114.466,114.9441,114.2597,114.4472,121890.0
2023-07-28 14:30:00,122.1,122.82,121.97,122.66,140471.0,114.466,115.1409,114.3441,114.9909,140471.0
2023-07-28 15:00:00,122.7,123.37,122.59,123.09,187800.0,115.0284,115.6566,114.9253,115.3941,187800.0
2023-07-28 15:30:00,123.09,123.3,122.64,122.81,504635.0,115.3941,115.5909,114.9722,115.1316,504635.0
2023-07-31 09:30:00,122.78,122.78,120.45,121.11,208332.0,115.1034,115.1034,112.9191,113.5379,208332.0
2023-07-31 10:00:00,121.11,124.13,121.03,124.04,338820.0,113.5379,116.369,113.4629,116.2847,338820.0
2023-07-31 10:30:00,124.04,124.46,123.23,123.69,136179.0,116.2847,116.6784,115.5253,115.9565,136179.0
2023-07-31 11:00:00,123.7,124.09,123.2,124.05,88702.0,115.9659,116.3315,115.4972,116.294,88702.0
2023-07-31 11:30:00,124.06,124.25,123.82,124.2,94924.0,116.3034,116.4815,116.0784,116.4347,94924.0
2023-07-31 12:00:00,124.18,124.74,123.98,124.7,77815.0,116.4159,116.9409,116.2284,116.9034,77815.0
2023-07-31 12:30:00,124.7,125.08,124.31,124.39,101226.0,116.9034,117.2596,116.5378,116.6128,101226.0
2023-07-31 13:00:00,124.36,124.47,123.86,123.89,64273.0,116.5847,116.6878,116.1159,116.144,64273.0
2023-07-31 13:30:00,123.89,124.25,123.88,124.18,124762.0,116.144,116.4815,116.1347,116.4159,124762.0
2023-07-31 14:00:00,124.2,124.21,123.22,123.28,100587.0,116.4347,116.444,115.5159,115.5722,100587.0
2023-07-31 14:30:00,123.26,123.38,122.81,122.84,108423.0,115.5534,115.6659,115.1316,115.1597,108423.0
2023-07-31 15:00:00,122.85,123.88,122.8,123.88,213434.0,115.1691,116.1347,115.1222,116.1347,213434.0
2023-07-31 15:30:00,123.89,125.14,123.72,124.66,769519.0,116.144,117.3159,115.9847,116.8659,769519.0
2023-08-01 09:30:00,124.04,125.03,123.82,124.07,192555.0,116.2847,117.2128,116.0784,116.3128,192555.0
2023-08-01 10:00:00,123.91,124.51,123.69,124.05,93283.0,116.1628,116.7253,115.9565,116.294,93283.0
2023-08-01 10:30:00,124.02,124.36,123.52,123.72,97205.0,116.2659,116.5847,115.7972,115.9847,97205.0
2023-08-01 11:00:00,123.76,123.82,122.65,123.25,109446.0,116.0222,116.0784,114.9816,115.5441,109446.0
2023-08-01 11:30:00,123.29,123.78,123.1,123.25,119693.0,115.5816,116.0409,115.4034,115.5441,119693.0
2023-08-01 12:00:00,123.27,123.43,122.92,123.33,58055.0,115.5628,115.7128,115.2347,115.6191,58055.0
2023-08-01 12:30:00,123.34,123.38,122.85,122.9,59743.0,115.6284,115.6659,115.1691,115.2159,59743.0
2023-08-01 13:00:00,122.87,123.08,122.57,122.73,57567.0,115.1878,115.3847,114.9066,115.0566,57567.0
2023-08-01 13:30:00,122.74,122.88,122.45,122.61,70883.0,115.0659,115.1972,114.7941,114.9441,70883.0
2023-08-01 14:00:00,122.68,123.09,122.6,122.89,44800.0,115.0097,115.3941,114.9347,115.2066,44800.0
2023-08-01 14:30:00,122.96,123.0,122.71,122.84,62457.0,115.2722,115.3097,115.0378,115.1597,62457.0
2023-08-01 15:00:00,122.88,123.89,122.85,123.71,195723.0,115.1972,116.144,115.1691,115.9753,195723.0
2023-08-01 15:30:00,123.72,123.93,123.31,123.41,430713.0,115.9847,116.1815,115.6003,115.6941,430713.0
2023-08-02 09:30:00,122.46,124.35,122.28,124.25,127334.0,114.8034,116.5753,114.6347,116.4815,127334.0
2023-08-02 10:00:00,124.19,124.34,123.66,124.23,127369.0,116.4253,116.5659,115.9284,116.4628,127369.0
2023-08-02 10:30:00,124.25,124.5,123.49,123.76,98501.0,116.4815,116.7159,115.769,116.0222,98501.0
2023-08-02 11:00:00,123.76,124.09,123.47,123.61,77580.0,116.0222,116.3315,115.7503,115.8815,77580.0
2023-08-02 11:30:00,123.62,124.08,123.32,123.82,84818.0,115.8909,116.3222,115.6097,116.0784,84818.0
2023-08-02 12:00:00,123.89,124.34,123.73,124.24,76303.0,116.144,116.5659,115.994,116.4722,76303.0
2023-08-02 12:30:00,124.26,124.73,124.21,124.61,102079.0,116.4909,116.9315,116.444,116.819,102079.0
2023-08-02 13:00:00,124.61,124.63,123.71,123.86,89241.0,116.819,116.8378,115.9753,116.1159,89241.0
2023-08-02 13:30:00,123.84,124.02,123.38,123.42,72130.0,116.0972,116.2659,115.6659,115.7034,72130.0
2023-08-02 14:00:00,123.44,123.79,122.97,123.67,53955.0,115.7222,116.0503,115.2816,115.9378,53955.0
2023-08-02 14:30:00,123.69,123.69,123.24,123.5,102909.0,115.9565,115.9565,115.5347,115.7784,102909.0
2023-08-02 15:00:00,123.55,123.73,122.97,122.98,256150.0,115.8253,115.994,115.2816,115.2909,256150.0
2023-08-02 15:30:00,123.03,123.61,122.95,123.36,263993.0,115.3378,115.8815,115.2628,115.6472,263993.0
2023-08-03 09:30:00,122.02,122.3,118.46,119.06,184772.0,114.391,114.6535,111.0535,111.616,184772.0
2023-08-03 10:00:00,118.87,120.41,118.69,120.36,246860.0,111.4379,112.8816,111.2692,112.8347,246860.0
2023-08-03 10:30:00,120.39,120.39,119.48,119.55,185208.0,112.8629,112.8629,112.0098,112.0754,185208.0
2023-08-03 11:00:00,119.51,120.56,119.51,120.17,136617.0,112.0379,113.0222,112.0379,112.6566,136617.0
2023-08-03 11:30:00,120.19,120.2,118.85,119.04,218787.0,112.6754,112.6847,111.4192,111.5973,218787.0
2023-08-03 12:00:00,119.01,119.87,119.0,119.74,95192.0,111.5692,112.3754,111.5598,112.2535,95192.0
2023-08-03 12:30:00,119.75,121.05,119.36,120.88,121352.0,112.2629,113.4816,111.8973,113.3222,121352.0
2023-08-03 13:00:00,120.88,121.19,120.54,121.16,73053.0,113.3222,113.6129,113.0035,113.5847,73053.0
2023-08-03 13:30:00,121.19,121.33,120.81,121.21,98592.0,113.6129,113.7441,113.2566,113.6316,98592.0
2023-08-03 14:00:00,121.24,121.4,120.76,121.04,78541.0,113.6597,113.8097,113.2097,113.4722,78541.0
2023-08-03 14:30:00,121.05,121.56,120.81,121.47,80128.0,113.4816,113.9597,113.2566,113.8753,80128.0
2023-08-03 15:00:00,121.47,121.59,120.92,121.02,89862.0,113.8753,113.9878,113.3597,113.4535,89862.0
2023-08-03 15:30:00,121.02,121.04,120.62,120.83,318965.0,113.4535,113.4722,113.0785,113.2754,318965.0
2023-08-04 09:30:00,121.02,123.16,120.43,121.91,165210.0,113.4535,115.4597,112.9004,114.2878,165210.0
2023-08-04 10:00:00,122.08,122.73,121.58,122.38,84456.0,114.4472,115.0566,113.9785,114.7284,84456.0
2023-08-04 10:30:00,122.39,122.95,122.15,122.41,84904.0,114.7378,115.2628,114.5128,114.7566,84904.0
2023-08-04 11:00:00,122.44,122.54,122.0,122.12,70863.0,114.7847,114.8784,114.3722,114.4847,70863.0
2023-08-04 11:30:00,122.15,122.21,121.63,121.63,51679.0,114.5128,114.5691,114.0253,114.0253,51679.0
2023-08-04 12:00:00,121.63,122.48,121.51,122.27,64353.0,114.0253,114.8222,113.9128,114.6253,64353.0
2023-08-04 12:30:00,122.27,122.46,121.98,122.35,99103.0,114.6253,114.8034,114.3535,114.7003,99103.0
2023-08-04 13:00:00,122.32,122.41,121.83,121.83,72960.0,114.6722,114.7566,114.2128,114.2128,72960.0
2023-08-04 13:30:00,121.85,121.96,121.01,121.05,38602.0,114.2316,114.3347,113.4441,113.4816,38602.0
2023-08-04 14:00:00,121.02,121.05,120.42,120.57,106906.0,113.4535,113.4816,112.891,113.0316,106906.0
2023-08-04 14:30:00,120.56,120.57,120.03,120.29,60439.0,113.0222,113.0316,112.5254,112.7691,60439.0
2023-08-04 15:00:00,120.3,120.71,120.13,120.29,94675.0,112.7785,113.1629,112.6191,112.7691,94675.0
2023-08-04 15:30:00,120.3,120.34,119.83,119.96,274664.0,112.7785,112.816,112.3379,112.4598,274664.0
2023-08-07 09:30:00,120.23,120.68,119.85,120.18,106212.0,112.7129,113.1347,112.3566,112.666,106212.0
2023-08-07 10:00:00,120.13,120.71,119.83,120.68,82335.0,112.6191,113.1629,112.3379,113.1347,82335.0
2023-08-07 10:30:00,120.69,121.08,120.61,120.68,59193.0,113.1441,113.5097,113.0691,113.1347,59193.0
2023-08-07 11:00:00,120.66,121.36,120.66,121.22,55200.0,113.116,113.7722,113.116,113.641,55200.0
2023-08-07 11:30:00,121.23,121.23,120.69,120.7,52883.0,113.6504,113.6504,113.1441,113.1535,52883.0
2023-08-07 12:00:00,120.7,121.12,120.55,120.75,94166.0,113.1535,113.5472,113.0129,113.2004,94166.0
2023-08-07 12:30:00,120.76,121.36,120.53,121.36,96189.0,113.2097,113.7722,112.9941,113.7722,96189.0
2023-08-07 13:00:00,121.4,121.7,121.2,121.35,43430.0,113.8097,114.091,113.6222,113.7628,43430.0
2023-08-07 13:30:00,121.33,121.55,121.14,121.55,27206.0,113.7441,113.9503,113.566,113.9503,27206.0
2023-08-07 14:00:00,121.57,121.68,121.01,121.01,44708.0,113.9691,114.0722,113.4441,113.4441,44708.0
2023-08-07 14:30:00,121.01,121.32,120.88,120.89,68372.0,113.4441,113.7347,113.3222,113.3316,68372.0
2023-08-07 15:00:00,120.91,121.23,120.9,121.01,55311.0,113.3504,113.6504,113.341,113.4441,55311.0
2023-08-07 15:30:00,121.01,121.22,120.81,120.91,296745.0,113.4441,113.641,113.2566,113.3504,296745.0
2023-08-08 09:30:00,119.88,120.18,119.3,119.58,54121.0,112.3848,112.666,111.841,112.1035,54121.0
2023-08-08 10:00:00,119.52,119.62,118.81,118.95,51608.0,112.0473,112.141,111.3817,111.5129,51608.0
2023-08-08 10:30:00,118.93,119.15,118.53,118.54,67099.0,111.4942,111.7004,111.1192,111.1285,67099.0
2023-08-08 11:00:00,118.53,118.73,118.12,118.23,162163.0,111.1192,111.3067,110.7348,110.8379,162163.0
2023-08-08 11:30:00,118.21,119.47,117.92,119.04,63581.0,110.8192,112.0004,110.5473,111.5973,63581.0
2023-08-08 12:00:00,119.01,119.33,119.0,119.17,23001.0,111.5692,111.8691,111.5598,111.7191,23001.0
2023-08-08 12:30:00,119.2,119.24,118.73,118.84,48807.0,111.7473,111.7848,111.3067,111.4098,48807.0
2023-08-08 13:00:00,118.83,118.95,118.49,118.65,52206.0,111.4004,111.5129,111.0817,111.2317,52206.0
2023-08-08 13:30:00,118.7,118.83,118.38,118.49,45238.0,111.2785,111.4004,110.9785,111.0817,45238.0
2023-08-08 14:00:00,118.49,118.96,118.32,118.72,45069.0,111.0817,111.5223,110.9223,111.2973,45069.0
2023-08-08 14:30:00,118.71,119.1,118.7,118.99,58339.0,111.2879,111.6535,111.2785,111.5504,58339.0
2023-08-08 15:00:00,118.99,119.38,118.91,119.2,154625.0,111.5504,111.916,111.4754,111.7473,154625.0
2023-08-08 15:30:00,119.22,119.33,118.99,119.09,353285.0,111.766,111.8691,111.5504,111.6441,353285.0
2023-08-09 09:30:00,118.63,119.06,118.12,118.95,41380.0,111.2129,111.616,110.7348,111.5129,41380.0
2023-08-09 10:00:00,118.96,119.68,118.93,119.22,68397.0,111.5223,112.1973,111.4942,111.766,68397.0
2023-08-09 10:30:00,119.22,119.25,118.78,119.03,56143.0,111.766,111.7941,111.3535,111.5879,56143.0
2023-08-09 11:00:00,119.03,119.4,118.51,118.55,74690.0,111.5879,111.9348,111.1004,111.1379,74690.0
2023-08-09 11:30:00,118.54,118.65,118.27,118.5,39840.0,111.1285,111.2317,110.8754,111.091,39840.0
2023-08-09 12:00:00,118.41,118.78,118.25,118.33,59912.0,111.0067,111.3535,110.8567,110.9317,59912.0
2023-08-09 12:30:00,118.31,118.86,118.31,118.83,59319.0,110.9129,111.4285,110.9129,111.4004,59319.0
2023-08-09 13:00:00,118.75,119.51,118.75,119.51,35030.0,111.3254,112.0379,111.3254,112.0379,35030.0
2023-08-09 13:30:00,119.5,119.98,119.45,119.79,28486.0,112.0285,112.4785,111.9816,112.3004,28486.0
2023-08-09 14:00:00,119.74,119.92,119.51,119.56,51577.0,112.2535,112.4223,112.0379,112.0848,51577.0
2023-08-09 14:30:00,119.55,119.57,119.16,119.22,58463.0,112.0754,112.0941,111.7098,111.766,58463.0
2023-08-09 15:00:00,119.16,119.52,119.05,119.42,43106.0,111.7098,112.0473,111.6067,111.9535,43106.0
2023-08-09 15:30:00,119.48,119.76,118.83,119.31,207474.0,112.0098,112.2723,111.4004,111.8504,207474.0
2023-08-10 09:30:00,120.2,120.88,119.69,120.4,92057.0,112.6847,113.3222,112.2066,112.8722,92057.0
2023-08-10 10:00:00,120.55,121.58,120.55,121.19,31434.0,113.0129,113.9785,113.0129,113.6129,31434.0
2023-08-10 10:30:00,121.2,121.52,120.39,121.0,61884.0,113.6222,113.9222,112.8629,113.4347,61884.0
2023-08-10 11:00:00,121.0,122.05,120.86,121.85,40292.0,113.4347,114.4191,113.3035,114.2316,40292.0
2023-08-10 11:30:00,121.79,122.29,121.54,121.71,49834.0,114.1753,114.6441,113.941,114.1003,49834.0
2023-08-10 12:00:00,121.69,121.69,120.95,121.02,41706.0,114.0816,114.0816,113.3879,113.4535,41706.0
2023-08-10 12:30:00,121.02,121.15,120.57,120.69,36859.0,113.4535,113.5754,113.0316,113.1441,36859.0
2023-08-10 13:00:00,120.79,121.02,120.45,120.54,32176.0,113.2379,113.4535,112.9191,113.0035,32176.0
2023-08-10 13:30:00,120.5,120.53,120.16,120.21,23850.0,112.966,112.9941,112.6473,112.6941,23850.0
2023-08-10 14:00:00,120.17,120.9,120.14,120.67,27794.0,112.6566,113.341,112.6285,113.1254,27794.0
2023-08-10 14:30:00,120.73,121.0,120.58,120.82,41469.0,113.1816,113.4347,113.041,113.266,41469.0
2023-08-10 15:00:00,120.8,120.9,120.45,120.55,34041.0,113.2472,113.341,112.9191,113.0129,34041.0
2023-08-10 15:30:00,120.5,120.79,120.4,120.76,160221.0,112.966,113.2379,112.8722,113.2097,160221.0
2023-08-11 09:30:00,119.53,120.48,119.47,119.97,78314.0,112.0566,112.9472,112.0004,112.4691,78314.0
2023-08-11 10:00:00,120.13,120.4,119.89,120.11,49585.0,112.6191,112.8722,112.3941,112.6004,49585.0
2023-08-11 10:30:00,120.15,120.31,119.49,119.58,35468.0,112.6379,112.7879,112.0191,112.1035,35468.0
2023-08-11 11:00:00,119.59,119.61,119.03,119.32,46718.0,112.1129,112.1316,111.5879,111.8598,46718.0
2023-08-11 11:30:00,119.36,119.66,119.0,119.63,30881.0,111.8973,112.1785,111.5598,112.1504,30881.0
2023-08-11 12:00:00,119.72,120.06,119.56,119.91,37147.0,112.2348,112.5535,112.0848,112.4129,37147.0
2023-08-11 12:30:00,119.88,119.89,119.59,119.7,43342.0,112.3848,112.3941,112.1129,112.216,43342.0
2023-08-11 13:00:00,119.73,119.81,119.46,119.78,39433.0,112.2441,112.3191,111.991,112.291,39433.0
2023-08-11 13:30:00,119.78,119.89,119.43,119.68,38428.0,112.291,112.3941,111.9629,112.1973,38428.0
2023-08-11 14:00:00,119.66,120.21,119.66,120.04,33872.0,112.1785,112.6941,112.1785,112.5348,33872.0
2023-08-11 14:30:00,120.0,120.23,120.0,120.21,32687.0,112.4973,112.7129,112.4973,112.6941,32687.0
2023-08-11 15:00:00,120.19,120.32,120.03,120.14,61753.0,112.6754,112.7972,112.5254,112.6285,61753.0
2023-08-11 15:30:00,120.15,120.35,120.04,120.33,153151.0,112.6379,112.8254,112.5348,112.8066,153151.0
2023-08-14 09:30:00,119.84,120.26,119.31,119.93,108767.0,112.3473,112.741,111.8504,112.4316,108767.0
2023-08-14 10:00:00,119.99,121.62,119.96,121.02,113352.0,112.4879,114.016,112.4598,113.4535,113352.0
2023-08-14 10:30:00,121.09,122.28,121.03,122.19,96667.0,113.5191,114.6347,113.4629,114.5503,96667.0
2023-08-14 11:00:00,122.22,122.39,121.72,121.73,68389.0,114.5785,114.7378,114.1097,114.1191,68389.0
2023-08-14 11:30:00,121.69,122.03,121.62,121.82,26999.0,114.0816,114.4003,114.016,114.2035,26999.0
2023-08-14 12:00:00,121.85,122.0,121.47,121.83,38108.0,114.2316,114.3722,113.8753,114.2128,38108.0
2023-08-14 12:30:00,121.85,122.2,121.8,121.97,30374.0,114.2316,114.5597,114.1847,114.3441,30374.0
2023-08-14 13:00:00,121.93,122.01,121.79,121.94,36964.0,114.3066,114.3816,114.1753,114.316,36964.0
2023-08-14 13:30:00,121.98,122.15,121.74,121.94,35838.0,114.3535,114.5128,114.1285,114.316,35838.0
2023-08-14 14:00:00,121.94,121.94,121.61,121.86,25976.0,114.316,114.316,114.0066,114.241,25976.0
2023-08-14 14:30:00,121.88,121.92,121.55,121.8,27582.0,114.2597,114.2972,113.9503,114.1847,27582.0
2023-08-14 15:00:00,121.82,122.23,121.74,121.79,50194.0,114.2035,114.5878,114.1285,114.1753,50194.0
2023-08-14 15:30:00,121.79,122.21,121.39,121.51,279814.0,114.1753,114.5691,113.8003,113.9128,279814.0
2023-08-15 09:30:00,120.45,121.61,120.2,121.39,42375.0,112.9191,114.0066,112.6847,113.8003,42375.0
2023-08-15 10:00:00,121.22,121.62,121.0,121.23,94508.0,113.641,114.016,113.4347,113.6504,94508.0
2023-08-15 10:30:00,121.19,122.36,121.19,122.31,94529.0,113.6129,114.7097,113.6129,114.6628,94529.0
2023-08-15 11:00:00,122.31,122.47,121.64,122.34,149884.0,114.6628,114.8128,114.0347,114.691,149884.0
2023-08-15 11:30:00,122.3,122.66,122.23,122.3,37816.0,114.6535,114.9909,114.5878,114.6535,37816.0
2023-08-15 12:00:00,122.29,122.4,121.91,122.08,56300.0,114.6441,114.7472,114.2878,114.4472,56300.0
2023-08-15 12:30:00,122.09,122.12,121.64,121.88,33883.0,114.4566,114.4847,114.0347,114.2597,33883.0
2023-08-15 13:00:00,121.88,122.34,121.8,122.14,25356.0,114.2597,114.691,114.1847,114.5035,25356.0
2023-08-15 13:30:00,122.16,122.16,121.76,121.79,25664.0,114.5222,114.5222,114.1472,114.1753,25664.0
2023-08-15 14:00:00,121.79,121.82,121.5,121.74,27135.0,114.1753,114.2035,113.9035,114.1285,27135.0
2023-08-15 14:30:00,121.71,122.09,121.7,122.09,28541.0,114.1003,114.4566,114.091,114.4566,28541.0
2023-08-15 15:00:00,122.14,122.25,121.59,121.59,33702.0,114.5035,114.6066,113.9878,113.9878,33702.0
2023-08-15 15:30:00,121.57,121.86,121.4,121.63,163099.0,113.9691,114.241,113.8097,114.0253,163099.0
2023-08-16 09:30:00,121.98,122.53,121.61,122.5,37648.0,114.3535,114.8691,114.0066,114.8409,37648.0
2023-08-16 10:00:00,122.5,122.5,121.42,121.53,57129.0,114.8409,114.8409,113.8285,113.9316,57129.0
2023-08-16 10:30:00,121.55,122.24,121.5,122.21,37011.0,113.9503,114.5972,113.9035,114.5691,37011.0
2023-08-16 11:00:00,122.26,122.45,122.18,122.39,47714.0,114.616,114.7941,114.541,114.7378,47714.0
2023-08-16 11:30:00,122.37,122.55,121.98,122.03,42175.0,114.7191,114.8878,114.3535,114.4003,42175.0
2023-08-16 12:00:00,122.05,122.21,121.48,121.6,86236.0,114.4191,114.5691,113.8847,113.9972,86236.0
2023-08-16 12:30:00,121.58,122.02,121.51,121.8,49131.0,113.9785,114.391,113.9128,114.1847,49131.0
2023-08-16 13:00:00,121.76,121.86,121.04,121.26,71559.0,114.1472,114.241,113.4722,113.6785,71559.0
2023-08-16 13:30:00,121.24,121.44,121.02,121.4,71533.0,113.6597,113.8472,113.4535,113.8097,71533.0
2023-08-16 14:00:00,121.37,121.84,121.19,121.81,53626.0,113.7816,114.2222,113.6129,114.1941,53626.0
2023-08-16 14:30:00,121.84,122.05,121.53,121.79,56570.0,114.2222,114.4191,113.9316,114.1753,56570.0
2023-08-16 15:00:00,121.79,121.79,121.17,121.28,76544.0,114.1753,114.1753,113.5941,113.6972,76544.0
2023-08-16 15:30:00,121.25,121.52,121.1,121.15,248178.0,113.6691,113.9222,113.5285,113.5754,248178.0
2023-08-17 09:30:00,121.23,122.41,121.18,122.04,75126.0,113.6504,114.7566,113.6035,114.4097,75126.0
2023-08-17 10:00:00,122.04,122.56,121.68,122.3,70065.0,114.4097,114.8972,114.0722,114.6535,70065.0
2023-08-17 10:30:00,122.28,122.75,122.28,122.75,49452.0,114.6347,115.0753,114.6347,115.0753,49452.0
2023-08-17 11:00:00,122.8,123.09,122.53,122.83,61705.0,115.1222,115.3941,114.8691,115.1503,61705.0
2023-08-17 11:30:00,122.79,123.01,122.5,122.64,63295.0,115.1128,115.3191,114.8409,114.9722,63295.0
2023-08-17 12:00:00,122.62,122.86,122.21,122.86,46138.0,114.9534,115.1784,114.5691,115.1784,46138.0
2023-08-17 12:30:00,122.86,123.07,122.7,122.98,75827.0,115.1784,115.3753,115.0284,115.2909,75827.0
2023-08-17 13:00:00,122.98,123.15,122.79,122.84,185119.0,115.2909,115.4503,115.1128,115.1597,185119.0
2023-08-17 13:30:00,122.81,122.88,122.27,122.63,37586.0,115.1316,115.1972,114.6253,114.9628,37586.0
2023-08-17 14:00:00,122.63,122.86,122.49,122.63,66414.0,114.9628,115.1784,114.8316,114.9628,66414.0
2023-08-17 14:30:00,122.66,122.9,122.5,122.72,95547.0,114.9909,115.2159,114.8409,115.0472,95547.0
2023-08-17 15:00:00,122.7,122.81,122.33,122.77,101458.0,115.0284,115.1316,114.6816,115.0941,101458.0
2023-08-17 15:30:00,122.81,122.89,121.82,121.85,313559.0,115.1316,115.2066,114.2035,114.2316,313559.0
2023-08-18 09:30:00,120.48,121.89,120.01,121.66,109035.0,112.9472,114.2691,112.5066,114.0535,109035.0
2023-08-18 10:00:00,121.63,121.82,121.08,121.27,51055.0,114.0253,114.2035,113.5097,113.6879,51055.0
2023-08-18 10:30:00,121.31,121.59,121.24,121.58,39433.0,113.7253,113.9878,113.6597,113.9785,39433.0
2023-08-18 11:00:00,121.64,121.79,121.37,121.53,33520.0,114.0347,114.1753,113.7816,113.9316,33520.0
2023-08-18 11:30:00,121.63,121.78,121.44,121.7,36414.0,114.0253,114.166,113.8472,114.091,36414.0
2023-08-18 12:00:00,121.81,121.98,121.63,121.63,21179.0,114.1941,114.3535,114.0253,114.0253,21179.0
2023-08-18 12:30:00,121.59,121.82,121.58,121.8,22554.0,113.9878,114.2035,113.9785,114.1847,22554.0
2023-08-18 13:00:00,121.77,121.79,121.27,121.54,21616.0,114.1566,114.1753,113.6879,113.941,21616.0
2023-08-18 13:30:00,121.55,121.81,121.55,121.73,23720.0,113.9503,114.1941,113.9503,114.1191,23720.0
2023-08-18 14:00:00,121.72,121.79,121.5,121.67,29419.0,114.1097,114.1753,113.9035,114.0628,29419.0
2023-08-18 14:30:00,121.66,121.78,121.54,121.62,33706.0,114.0535,114.166,113.941,114.016,33706.0
2023-08-18 15:00:00,121.62,121.74,121.28,121.55,42888.0,114.016,114.1285,113.6972,113.9503,42888.0
2023-08-18 15:30:00,121.55,121.85,121.17,121.39,200793.0,113.9503,114.2316,113.5941,113.8003,200793.0
2023-08-21 09:30:00,121.34,122.3,121.28,122.21,61048.0,113.7535,114.6535,113.6972,114.5691,61048.0
2023-08-21 10:00:00,122.22,122.23,120.85,120.85,70717.0,114.5785,114.5878,113.2941,113.2941,70717.0
2023-08-21 10:30:00,120.84,120.84,120.36,120.55,42538.0,113.2847,113.2847,112.8347,113.0129,42538.0
2023-08-21 11:00:00,120.56,120.56,119.61,119.69,54289.0,113.0222,113.0222,112.1316,112.2066,54289.0
2023-08-21 11:30:00,119.72,119.78,119.45,119.73,98428.0,112.2348,112.291,111.9816,112.2441,98428.0
2023-08-21 12:00:00,119.68,119.87,119.38,119.87,37576.0,112.1973,112.3754,111.916,112.3754,37576.0
2023-08-21 12:30:00,119.86,120.12,119.76,120.09,43635.0,112.366,112.6098,112.2723,112.5816,43635.0
2023-08-21 13:00:00,120.09,120.51,120.04,120.48,34064.0,112.5816,112.9754,112.5348,112.9472,34064.0
2023-08-21 13:30:00,120.51,120.91,120.45,120.7,45807.0,112.9754,113.3504,112.9191,113.1535,45807.0
2023-08-21 14:00:00,120.73,120.92,120.5,120.72,52297.0,113.1816,113.3597,112.966,113.1722,52297.0
2023-08-21 14:30:00,120.72,121.19,120.69,121.02,51689.0,113.1722,113.6129,113.1441,113.4535,51689.0
2023-08-21 15:00:00,121.06,121.07,120.66,120.8,76487.0,113.491,113.5004,113.116,113.2472,76487.0
2023-08-21 15:30:00,120.8,121.3,120.73,120.95,215723.0,113.2472,113.716,113.1816,113.3879,215723.0
2023-08-22 09:30:00,122.26,123.05,121.69,123.01,114521.0,114.616,115.3566,114.0816,115.3191,114521.0
2023-08-22 10:00:00,122.93,123.15,122.47,122.63,84709.0,115.2441,115.4503,114.8128,114.9628,84709.0
2023-08-22 10:30:00,122.63,123.08,122.54,122.67,64888.0,114.9628,115.3847,114.8784,115.0003,64888.0
2023-08-22 11:00:00,122.7,123.22,122.52,122.92,55855.0,115.0284,115.5159,114.8597,115.2347,55855.0
2023-08-22 11:30:00,122.93,123.32,122.89,123.01,52627.0,115.2441,115.6097,115.2066,115.3191,52627.0
2023-08-22 12:00:00,123.03,123.16,122.73,122.93,48443.0,115.3378,115.4597,115.0566,115.2441,48443.0
2023-08-22 12:30:00,122.95,123.56,122.89,123.39,77347.0,115.2628,115.8347,115.2066,115.6753,77347.0
2023-08-22 13:00:00,123.43,123.61,123.22,123.56,59648.0,115.7128,115.8815,115.5159,115.8347,59648.0
2023-08-22 13:30:00,123.63,123.66,123.33,123.5,43891.0,115.9003,115.9284,115.6191,115.7784,43891.0
2023-08-22 14:00:00,123.53,123.77,123.27,123.75,32685.0,115.8065,116.0315,115.5628,116.0128,32685.0
2023-08-22 14:30:00,123.77,124.0,123.65,124.0,54127.0,116.0315,116.2472,115.919,116.2472,54127.0
2023-08-22 15:00:00,124.0,124.42,123.92,123.97,71385.0,116.2472,116.6409,116.1722,116.219,71385.0
2023-08-22 15:30:00,123.96,124.07,123.69,123.72,257107.0,116.2097,116.3128,115.9565,115.9847,257107.0
2023-08-23 09:30:00,124.43,125.25,123.73,123.79,83093.0,116.6503,117.419,115.994,116.0503,83093.0
2023-08-23 10:00:00,123.82,125.15,123.82,124.61,120087.0,116.0784,117.3253,116.0784,116.819,120087.0
2023-08-23 10:30:00,124.61,124.96,124.12,124.94,75896.0,116.819,117.1471,116.3597,117.1284,75896.0
2023-08-23 11:00:00,124.94,125.01,124.6,124.83,76093.0,117.1284,117.194,116.8096,117.0253,76093.0
2023-08-23 11:30:00,124.86,125.31,124.85,125.31,40252.0,117.0534,117.4753,117.044,117.4753,40252.0
2023-08-23 12:00:00,125.24,125.58,125.22,125.56,41022.0,117.4096,117.7284,117.3909,117.7096,41022.0
2023-08-23 12:30:00,125.6,125.75,125.44,125.48,39120.0,117.7471,117.8877,117.5971,117.6346,39120.0
2023-08-23 13:00:00,125.49,125.5,125.25,125.47,67419.0,117.644,117.6534,117.419,117.6253,67419.0
2023-08-23 13:30:00,125.49,125.91,125.49,125.91,47665.0,117.644,118.0377,117.644,118.0377,47665.0
2023-08-23 14:00:00,125.9,125.98,125.53,125.87,51452.0,118.0284,118.1034,117.6815,118.0002,51452.0
2023-08-23 14:30:00,125.88,125.88,125.55,125.74,59797.0,118.0096,118.0096,117.7003,117.8784,59797.0
2023-08-23 15:00:00,125.76,126.07,125.57,125.81,70153.0,117.8971,118.1877,117.719,117.944,70153.0
2023-08-23 15:30:00,125.82,126.1,125.56,125.77,358982.0,117.9534,118.2159,117.7096,117.9065,358982.0
2023-08-24 09:30:00,126.7,130.79,126.51,130.28,484377.0,118.7784,122.6126,118.6002,122.1345,484377.0
2023-08-24 10:00:00,130.28,130.95,129.61,129.95,196290.0,122.1345,122.7626,121.5064,121.8252,196290.0
2023-08-24 10:30:00,129.95,130.04,129.35,129.82,226306.0,121.8252,121.9095,121.2627,121.7033,226306.0
2023-08-24 11:00:00,129.83,129.83,128.4,128.59,185825.0,121.7127,121.7127,120.3721,120.5502,185825.0
2023-08-24 11:30:00,128.6,128.63,127.94,128.12,118647.0,120.5596,120.5877,119.9408,120.1096,118647.0
2023-08-24 12:00:00,128.07,128.39,127.91,128.15,96660.0,120.0627,120.3627,119.9127,120.1377,96660.0
2023-08-24 12:30:00,128.19,128.56,128.11,128.25,58838.0,120.1752,120.5221,120.1002,120.2314,58838.0
2023-08-24 13:00:00,128.25,128.3,127.54,127.63,110607.0,120.2314,120.2783,119.5658,119.6502,110607.0
2023-08-24 13:30:00,127.65,127.96,127.4,127.46,59916.0,119.669,119.9596,119.4346,119.4908,59916.0
2023-08-24 14:00:00,127.46,127.73,127.29,127.4,82803.0,119.4908,119.744,119.3315,119.4346,82803.0
2023-08-24 14:30:00,127.4,128.11,127.26,128.05,90392.0,119.4346,120.1002,119.3033,120.0439,90392.0
2023-08-24 15:00:00,128.05,128.32,127.82,128.22,65330.0,120.0439,120.2971,119.8283,120.2033,65330.0
2023-08-24 15:30:00,128.23,128.33,127.43,127.46,296090.0,120.2127,120.3064,119.4627,119.4908,296090.0
2023-08-25 09:30:00,126.15,127.2,124.95,125.68,136364.0,118.2627,119.2471,117.1378,117.8221,136364.0
2023-08-25 10:00:00,125.66,126.69,125.42,125.65,81036.0,117.8034,118.769,117.5784,117.794,81036.0
2023-08-25 10:30:00,125.58,125.83,124.78,125.17,82816.0,117.7284,117.9627,116.9784,117.344,82816.0
2023-08-25 11:00:00,125.17,126.2,125.17,126.18,76841.0,117.344,118.3096,117.344,118.2909,76841.0
2023-08-25 11:30:00,126.11,126.29,125.67,125.9,54622.0,118.2252,118.394,117.8127,118.0284,54622.0
2023-08-25 12:00:00,125.85,126.4,125.83,126.25,65439.0,117.9815,118.4971,117.9627,118.3565,65439.0
2023-08-25 12:30:00,126.21,126.36,125.92,126.13,56260.0,118.319,118.4596,118.0471,118.244,56260.0
2023-08-25 13:00:00,126.15,126.25,125.49,125.65,27655.0,118.2627,118.3565,117.644,117.794,27655.0
2023-08-25 13:30:00,125.65,125.84,125.44,125.84,23847.0,117.794,117.9721,117.5971,117.9721,23847.0
2023-08-25 14:00:00,125.82,126.35,125.74,126.28,37886.0,117.9534,118.4502,117.8784,118.3846,37886.0
2023-08-25 14:30:00,126.28,126.66,126.26,126.48,35773.0,118.3846,118.7409,118.3659,118.5721,35773.0
2023-08-25 15:00:00,126.51,126.82,126.14,126.18,121184.0,118.6002,118.8908,118.2534,118.2909,121184.0
2023-08-25 15:30:00,126.21,126.56,125.65,125.96,235795.0,118.319,118.6471,117.794,118.0846,235795.0
2023-08-28 09:30:00,126.57,127.42,125.68,126.76,61280.0,118.6565,119.4533,117.8221,118.8346,61280.0
2023-08-28 10:00:00,126.76,127.16,126.67,127.13,85425.0,118.8346,119.2096,118.7502,119.1815,85425.0
2023-08-28 10:30:00,127.18,127.38,126.66,126.89,102850.0,119.2283,119.4158,118.7409,118.9565,102850.0
2023-08-28 11:00:00,126.92,127.31,126.6,127.04,54071.0,118.9846,119.3502,118.6846,119.0971,54071.0
2023-08-28 11:30:00,127.05,127.2,126.75,126.85,27533.0,119.1065,119.2471,118.8252,118.919,27533.0
2023-08-28 12:00:00,126.92,127.04,126.76,126.97,26622.0,118.9846,119.0971,118.8346,119.0315,26622.0
2023-08-28 12:30:00,126.98,127.5,126.71,127.43,37003.0,119.0408,119.5283,118.7877,119.4627,37003.0
2023-08-28 13:00:00,127.42,127.54,127.21,127.32,24644.0,119.4533,119.5658,119.2565,119.3596,24644.0
2023-08-28 13:30:00,127.32,127.77,127.07,127.09,37635.0,119.3596,119.7815,119.1252,119.144,37635.0
2023-08-28 14:00:00,127.08,127.08,126.79,127.03,33320.0,119.1346,119.1346,118.8627,119.0877,33320.0
2023-08-28 14:30:00,127.08,127.46,127.02,127.27,40428.0,119.1346,119.4908,119.0783,119.3127,40428.0
2023-08-28 15:00:00,127.28,127.36,126.93,127.02,53073.0,119.3221,119.3971,118.994,119.0783,53073.0
2023-08-28 15:30:00,127.03,127.23,126.85,127.14,276826.0,119.0877,119.2752,118.919,119.1908,276826.0
2023-08-29 09:30:00,127.18,127.62,126.39,127.27,75328.0,119.2283,119.6408,118.4877,119.3127,75328.0
2023-08-29 10:00:00,127.33,129.44,127.32,129.11,64646.0,119.369,121.347,119.3596,121.0377,64646.0
2023-08-29 10:30:00,129.18,129.2,128.45,128.51,74531.0,121.1033,121.122,120.4189,120.4752,74531.0
2023-08-29 11:00:00,128.53,128.91,128.23,128.82,49051.0,120.4939,120.8502,120.2127,120.7658,49051.0
2023-08-29 11:30:00,128.88,129.48,128.85,129.33,39813.0,120.8221,121.3845,120.7939,121.2439,39813.0
2023-08-29 12:00:00,129.35,130.0,129.31,129.88,62938.0,121.2627,121.872,121.2252,121.7595,62938.0
2023-08-29 12:30:00,129.92,130.02,129.66,129.98,45592.0,121.797,121.8908,121.5533,121.8533,45592.0
2023-08-29 13:00:00,129.98,130.16,129.95,130.03,32091.0,121.8533,122.022,121.8252,121.9001,32091.0
2023-08-29 13:30:00,130.01,130.23,129.71,129.75,27531.0,121.8814,122.0876,121.6002,121.6377,27531.0
2023-08-29 14:00:00,129.77,129.91,129.41,129.45,38178.0,121.6564,121.7877,121.3189,121.3564,38178.0
2023-08-29 14:30:00,129.44,129.62,129.31,129.52,50455.0,121.347,121.5158,121.2252,121.422,50455.0
2023-08-29 15:00:00,129.47,129.65,129.31,129.64,40883.0,121.3752,121.5439,121.2252,121.5345,40883.0
2023-08-29 15:30:00,129.65,130.43,129.52,130.37,187714.0,121.5439,122.2751,121.422,122.2189,187714.0
2023-08-30 09:30:00,130.22,131.61,129.84,131.28,78800.0,122.0783,123.3814,121.722,123.072,78800.0
2023-08-30 10:00:00,131.26,131.76,130.91,131.14,76607.0,123.0532,123.522,122.7251,122.9407,76607.0
2023-08-30 10:30:00,131.14,131.65,131.06,131.6,81196.0,122.9407,123.4189,122.8658,123.372,81196.0
2023-08-30 11:00:00,131.58,131.69,131.07,131.31,128042.0,123.3532,123.4564,122.8751,123.1001,128042.0
2023-08-30 11:30:00,131.28,131.52,131.18,131.32,75868.0,123.072,123.297,122.9782,123.1095,75868.0
2023-08-30 12:00:00,131.31,131.44,130.83,131.13,41537.0,123.1001,123.222,122.6501,122.9314,41537.0
2023-08-30 12:30:00,131.15,131.3,131.07,131.25,24842.0,122.9501,123.0907,122.8751,123.0439,24842.0
2023-08-30 13:00:00,131.29,131.61,131.16,131.59,31251.0,123.0814,123.3814,122.9595,123.3626,31251.0
2023-08-30 13:30:00,131.59,131.97,131.49,131.51,52151.0,123.3626,123.7189,123.2689,123.2876,52151.0
2023-08-30 14:00:00,131.51,131.73,131.14,131.15,42314.0,123.2876,123.4939,122.9407,122.9501,42314.0
2023-08-30 14:30:00,131.13,131.78,131.09,131.67,43215.0,122.9314,123.5407,122.8939,123.4376,43215.0
2023-08-30 15:00:00,131.67,131.81,131.57,131.63,58769.0,123.4376,123.5689,123.3439,123.4001,58769.0
2023-08-30 15:30:00,131.63,131.74,131.45,131.64,188002.0,123.4001,123.5032,123.2314,123.4095,188002.0
2023-08-31 09:30:00,131.68,132.25,130.98,131.63,85268.0,123.447,123.9813,122.7908,123.4001,85268.0
2023-08-31 10:00:00,131.66,131.7,131.22,131.37,26557.0,123.4282,123.4657,123.0157,123.1564,26557.0
2023-08-31 10:30:00,131.39,131.54,131.19,131.31,39379.0,123.1751,123.3157,122.9876,123.1001,39379.0
2023-08-31 11:00:00,131.31,131.51,131.19,131.5,24940.0,123.1001,123.2876,122.9876,123.2782,24940.0
2023-08-31 11:30:00,131.49,131.5,130.95,131.37,96431.0,123.2689,123.2782,122.7626,123.1564,96431.0
2023-08-31 12:00:00,131.35,131.88,131.35,131.63,55728.0,123.1376,123.6345,123.1376,123.4001,55728.0
2023-08-31 12:30:00,131.62,131.79,131.21,131.47,21975.0,123.3907,123.5501,123.0064,123.2501,21975.0
2023-08-31 13:00:00,131.44,131.83,131.44,131.64,47543.0,123.222,123.5876,123.222,123.4095,47543.0
2023-08-31 13:30:00,131.6,131.81,131.58,131.69,33240.0,123.372,123.5689,123.3532,123.4564,33240.0
2023-08-31 14:00:00,131.74,131.93,131.71,131.8,22109.0,123.5032,123.6814,123.4751,123.5595,22109.0
2023-08-31 14:30:00,131.78,131.85,131.43,131.81,75820.0,123.5407,123.6064,123.2126,123.5689,75820.0
2023-08-31 15:00:00,131.82,132.09,131.71,131.79,64284.0,123.5782,123.8314,123.4751,123.5501,64284.0
2023-08-31 15:30:00,131.84,132.08,131.71,131.76,216464.0,123.597,123.822,123.4751,123.522,216464.0
2023-09-01 09:30:00,132.62,132.81,131.77,132.4,70818.0,124.3282,124.5063,123.5314,124.122,70818.0
2023-09-01 10:00:00,132.31,133.39,132.31,132.57,46468.0,124.0376,125.0501,124.0376,124.2813,46468.0
2023-09-01 10:30:00,132.58,132.84,132.31,132.57,20030.0,124.2907,124.5345,124.0376,124.2813,20030.0
2023-09-01 11:00:00,132.54,132.67,132.18,132.25,46763.0,124.2532,124.3751,123.9157,123.9813,46763.0
2023-09-01 11:30:00,132.25,132.45,131.67,131.74,43327.0,123.9813,124.1688,123.4376,123.5032,43327.0
2023-09-01 12:00:00,131.75,131.75,131.37,131.47,38872.0,123.5126,123.5126,123.1564,123.2501,38872.0
2023-09-01 12:30:00,131.49,131.58,131.18,131.43,36872.0,123.2689,123.3532,122.9782,123.2126,36872.0
2023-09-01 13:00:00,131.52,131.65,131.18,131.18,34076.0,123.297,123.4189,122.9782,122.9782,34076.0
2023-09-01 13:30:00,131.14,131.46,131.14,131.38,32217.0,122.9407,123.2407,122.9407,123.1657,32217.0
2023-09-01 14:00:00,131.39,131.59,131.23,131.36,28639.0,123.1751,123.3626,123.0251,123.147,28639.0
2023-09-01 14:30:00,131.36,131.51,131.29,131.37,33378.0,123.147,123.2876,123.0814,123.1564,33378.0
2023-09-01 15:00:00,131.39,131.66,131.36,131.64,32550.0,123.1751,123.4282,123.147,123.4095,32550.0
2023-09-01 15:30:00,131.63,132.22,131.55,132.11,155458.0,123.4001,123.9532,123.3251,123.8501,155458.0
2023-09-05 09:30:00,131.98,132.05,130.38,131.0,93902.0,123.7282,123.7939,122.2283,122.8095,93902.0
2023-09-05 10:00:00,130.99,131.58,130.93,131.28,32670.0,122.8001,123.3532,122.7439,123.072,32670.0
2023-09-05 10:30:00,131.33,131.9,131.29,131.81,42601.0,123.1189,123.6532,123.0814,123.5689,42601.0
2023-09-05 11:00:00,131.8,131.89,131.32,131.34,51769.0,123.5595,123.6439,123.1095,123.1282,51769.0
2023-09-05 11:30:00,131.35,131.35,130.6,130.8,53856.0,123.1376,123.1376,122.4345,122.622,53856.0
2023-09-05 12:00:00,130.82,131.53,130.82,131.41,64929.0,122.6408,123.3064,122.6408,123.1939,64929.0
2023-09-05 12:30:00,131.41,131.65,131.15,131.21,34981.0,123.1939,123.4189,122.9501,123.0064,34981.0
2023-09-05 13:00:00,131.21,131.21,130.54,130.56,32027.0,123.0064,123.0064,122.3783,122.397,32027.0
2023-09-05 13:30:00,130.53,130.74,130.32,130.54,64334.0,122.3689,122.5658,122.172,122.3783,64334.0
2023-09-05 14:00:00,130.56,130.56,130.1,130.24,116206.0,122.397,122.397,121.9658,122.097,116206.0
2023-09-05 14:30:00,130.25,130.36,130.16,130.27,73524.0,122.1064,122.2095,122.022,122.1251,73524.0
2023-09-05 15:00:00,130.25,130.25,129.84,130.07,73866.0,122.1064,122.1064,121.722,121.9376,73866.0
2023-09-05 15:30:00,130.08,130.79,130.03,130.71,302796.0,121.947,122.6126,121.9001,122.5376,302796.0
2023-09-06 09:30:00,129.95,131.42,129.84,131.36,127517.0,121.8252,123.2032,121.722,123.147,127517.0
2023-09-06 10:00:00,131.25,131.25,130.24,130.44,74109.0,123.0439,123.0439,122.097,122.2845,74109.0
2023-09-06 10:30:00,130.42,130.95,130.17,130.57,34873.0,122.2658,122.7626,122.0314,122.4064,34873.0
2023-09-06 11:00:00,130.53,130.65,130.16,130.3,37706.0,122.3689,122.4814,122.022,122.1533,37706.0
2023-09-06 11:30:00,130.29,130.29,129.83,130.15,36056.0,122.1439,122.1439,121.7127,122.0126,36056.0
2023-09-06 12:00:00,130.0,130.08,129.56,129.59,25955.0,121.872,121.947,121.4595,121.4877,25955.0
2023-09-06 12:30:00,129.5,129.59,129.05,129.27,49542.0,121.4033,121.4877,120.9814,121.1877,49542.0
2023-09-06 13:00:00,129.24,129.47,129.19,129.37,27835.0,121.1595,121.3752,121.1127,121.2814,27835.0
2023-09-06 13:30:00,129.33,129.63,129.31,129.5,40311.0,121.2439,121.5252,121.2252,121.4033,40311.0
2023-09-06 14:00:00,129.49,129.88,129.43,129.85,56585.0,121.3939,121.7595,121.3377,121.7314,56585.0
2023-09-06 14:30:00,129.81,130.2,129.76,130.14,29611.0,121.6939,122.0595,121.647,122.0033,29611.0
2023-09-06 15:00:00,130.12,130.35,129.85,129.88,63769.0,121.9845,122.2001,121.7314,121.7595,63769.0
2023-09-06 15:30:00,129.88,130.22,129.82,129.98,227192.0,121.7595,122.0783,121.7033,121.8533,227192.0
2023-09-07 09:30:00,129.85,130.87,129.55,130.37,88491.0,121.7314,122.6876,121.4502,122.2189,88491.0
2023-09-07 10:00:00,130.37,130.95,130.17,130.29,56940.0,122.2189,122.7626,122.0314,122.1439,56940.0
2023-09-07 10:30:00,130.27,131.0,130.0,130.97,45333.0,122.1251,122.8095,121.872,122.7814,45333.0
2023-09-07 11:00:00,130.93,131.18,130.79,131.09,36716.0,122.7439,122.9782,122.6126,122.8939,36716.0
2023-09-07 11:30:00,131.04,131.81,131.04,131.73,21932.0,122.847,123.5689,122.847,123.4939,21932.0
2023-09-07 12:00:00,131.81,132.19,131.69,132.0,22735.0,123.5689,123.9251,123.4564,123.747,22735.0
2023-09-07 12:30:00,132.01,132.15,131.84,131.94,16775.0,123.7564,123.8876,123.597,123.6907,16775.0
2023-09-07 13:00:00,131.93,132.01,131.62,131.99,29347.0,123.6814,123.7564,123.3907,123.7376,29347.0
2023-09-07 13:30:00,131.97,132.13,131.86,131.86,24232.0,123.7189,123.8689,123.6157,123.6157,24232.0
2023-09-07 14:00:00,131.87,131.96,131.48,131.59,34853.0,123.6251,123.7095,123.2595,123.3626,34853.0
2023-09-07 14:30:00,131.59,131.63,131.32,131.52,72346.0,123.3626,123.4001,123.1095,123.297,72346.0
2023-09-07 15:00:00,131.5,131.76,131.48,131.63,76472.0,123.2782,123.522,123.2595,123.4001,76472.0
2023-09-07 15:30:00,131.64,131.94,131.4,131.78,245312.0,123.4095,123.6907,123.1845,123.5407,245312.0
2023-09-08 09:30:00,131.99,132.17,131.35,131.93,33209.0,123.7376,123.9064,123.1376,123.6814,33209.0
2023-09-08 10:00:00,131.91,131.97,131.56,131.75,33418.0,123.6626,123.7189,123.3345,123.5126,33418.0
2023-09-08 10:30:00,131.78,132.05,131.52,131.84,62447.0,123.5407,123.7939,123.297,123.597,62447.0
2023-09-08 11:00:00,131.77,131.87,131.41,131.41,21631.0,123.5314,123.6251,123.1939,123.1939,21631.0
2023-09-08 11:30:00,131.44,131.58,130.62,130.68,32354.0,123.222,123.3532,122.4533,122.5095,32354.0
2023-09-08 12:00:00,130.66,130.71,130.23,130.37,55270.0,122.4908,122.5376,122.0876,122.2189,55270.0
2023-09-08 12:30:00,130.35,130.61,130.09,130.31,76080.0,122.2001,122.4439,121.9564,122.1626,76080.0
2023-09-08 13:00:00,130.31,130.45,129.9,129.94,61293.0,122.1626,122.2939,121.7783,121.8158,61293.0
2023-09-08 13:30:00,129.94,130.18,129.9,130.06,53457.0,121.8158,122.0408,121.7783,121.9283,53457.0
2023-09-08 14:00:00,130.06,130.29,129.89,130.03,37332.0,121.9283,122.1439,121.7689,121.9001,37332.0
2023-09-08 14:30:00,130.01,130.31,130.01,130.1,36244.0,121.8814,122.1626,121.8814,121.9658,36244.0
2023-09-08 15:00:00,130.09,130.18,129.93,130.08,82096.0,121.9564,122.0408,121.8064,121.947,82096.0
2023-09-08 15:30:00,130.12,130.48,129.9,129.96,248569.0,121.9845,122.322,121.7783,121.8345,248569.0
2023-09-11 09:30:00,130.82,131.19,129.68,129.87,62764.0,122.6408,122.9876,121.572,121.7502,62764.0
2023-09-11 10:00:00,129.77,131.09,129.65,130.8,60548.0,121.6564,122.8939,121.5439,122.622,60548.0
2023-09-11 10:30:00,130.78,130.98,130.32,130.43,89907.0,122.6033,122.7908,122.172,122.2751,89907.0
2023-09-11 11:00:00,130.43,130.56,129.86,130.31,120168.0,122.2751,122.397,121.7408,122.1626,120168.0
2023-09-11 11:30:00,130.31,130.63,130.02,130.49,55168.0,122.1626,122.4626,121.8908,122.3314,55168.0
2023-09-11 12:00:00,130.49,130.75,130.39,130.62,112470.0,122.3314,122.5751,122.2376,122.4533,112470.0
2023-09-11 12:30:00,130.59,130.79,130.46,130.72,57485.0,122.4251,122.6126,122.3033,122.547,57485.0
2023-09-11 13:00:00,130.75,131.18,130.67,131.03,34842.0,122.5751,122.9782,122.5001,122.8376,34842.0
2023-09-11 13:30:00,131.09,131.19,130.87,130.95,26349.0,122.8939,122.9876,122.6876,122.7626,26349.0
2023-09-11 14:00:00,130.94,131.04,130.83,130.94,23671.0,122.7533,122.847,122.6501,122.7533,23671.0
2023-09-11 14:30:00,130.93,130.95,130.66,130.76,43355.0,122.7439,122.7626,122.4908,122.5845,43355.0
2023-09-11 15:00:00,130.78,131.37,130.73,131.3,50625.0,122.6033,123.1564,122.5564,123.0907,50625.0
2023-09-11 15:30:00,131.3,131.3,130.86,131.11,143393.0,123.0907,123.0907,122.6783,122.9126,143393.0
2023-09-12 09:30:00,130.63,131.43,130.47,130.89,65223.0,122.4626,123.2126,122.3126,122.7064,65223.0
2023-09-12 10:00:00,130.86,131.1,130.62,130.89,46079.0,122.6783,122.9033,122.4533,122.7064,46079.0
2023-09-12 10:30:00,130.84,131.06,130.57,130.69,58461.0,122.6595,122.8658,122.4064,122.5189,58461.0
2023-09-12 11:00:00,130.72,131.3,130.7,131.29,44933.0,122.547,123.0907,122.5283,123.0814,44933.0
2023-09-12 11:30:00,131.26,131.82,131.23,131.69,97220.0,123.0532,123.5782,123.0251,123.4564,97220.0
2023-09-12 12:00:00,131.72,131.89,131.57,131.61,43161.0,123.4845,123.6439,123.3439,123.3814,43161.0
2023-09-12 12:30:00,131.61,131.7,131.5,131.51,22299.0,123.3814,123.4657,123.2782,123.2876,22299.0
2023-09-12 13:00:00,131.58,131.75,131.52,131.65,22964.0,123.3532,123.5126,123.297,123.4189,22964.0
2023-09-12 13:30:00,131.69,131.89,131.48,131.86,90469.0,123.4564,123.6439,123.2595,123.6157,90469.0
2023-09-12 14:00:00,131.9,131.9,131.45,131.54,28358.0,123.6532,123.6532,123.2314,123.3157,28358.0
2023-09-12 14:30:00,131.53,131.74,131.28,131.33,65608.0,123.3064,123.5032,123.072,123.1189,65608.0
2023-09-12 15:00:00,131.34,131.5,131.15,131.17,64841.0,123.1282,123.2782,122.9501,122.9689,64841.0
2023-09-12 15:30:00,131.18,131.5,130.9,130.94,219633.0,122.9782,123.2782,122.7158,122.7533,219633.0
2023-09-13 09:30:00,130.71,131.06,130.04,130.59,61364.0,122.5376,122.8658,121.9095,122.4251,61364.0
2023-09-13 10:00:00,130.63,130.7,129.39,129.42,96250.0,122.4626,122.5283,121.3002,121.3283,96250.0
2023-09-13 10:30:00,129.5,129.57,128.94,129.34,77378.0,121.4033,121.4689,120.8783,121.2533,77378.0
2023-09-13 11:00:00,129.38,129.82,129.38,129.51,36183.0,121.2908,121.7033,121.2908,121.4127,36183.0
2023-09-13 11:30:00,129.49,129.55,128.91,129.13,35498.0,121.3939,121.4502,120.8502,121.0564,35498.0
2023-09-13 12:00:00,129.09,129.09,128.42,128.59,40066.0,121.0189,121.0189,120.3908,120.5502,40066.0
2023-09-13 12:30:00,128.63,128.9,128.41,128.75,56455.0,120.5877,120.8408,120.3814,120.7002,56455.0
2023-09-13 13:00:00,128.72,129.17,128.48,128.71,63468.0,120.6721,121.0939,120.4471,120.6627,63468.0
2023-09-13 13:30:00,128.69,128.76,128.2,128.34,80186.0,120.6439,120.7096,120.1846,120.3158,80186.0
2023-09-13 14:00:00,128.34,128.51,127.98,128.01,64089.0,120.3158,120.4752,119.9783,120.0064,64089.0
2023-09-13 14:30:00,128.03,128.36,127.94,128.25,88868.0,120.0252,120.3346,119.9408,120.2314,88868.0
2023-09-13 15:00:00,128.26,128.29,127.54,127.87,109206.0,120.2408,120.2689,119.5658,119.8752,109206.0
2023-09-13 15:30:00,127.87,128.26,127.62,128.21,326357.0,119.8752,120.2408,119.6408,120.1939,326357.0
2023-09-14 09:30:00,128.53,129.4,128.33,129.21,109783.0,121.6381,122.4615,121.4488,122.2816,109783.0
2023-09-14 10:00:00,129.3,129.6,129.03,129.57,58326.0,122.3668,122.6507,122.1113,122.6223,58326.0
2023-09-14 10:30:00,129.64,129.66,128.75,129.11,47667.0,122.6886,122.7075,121.8463,122.187,47667.0
2023-09-14 11:00:00,129.11,129.58,129.03,129.1,37681.0,122.187,122.6318,122.1113,122.1775,37681.0
2023-09-14 11:30:00,129.1,129.16,128.63,128.93,35840.0,122.1775,122.2343,121.7327,122.0167,35840.0
2023-09-14 12:00:00,128.85,129.2,128.83,128.92,50738.0,121.9409,122.2722,121.922,122.0072,50738.0
2023-09-14 12:30:00,128.93,129.11,128.81,129.05,42959.0,122.0167,122.187,121.9031,122.1302,42959.0
2023-09-14 13:00:00,129.06,129.2,128.82,128.98,55938.0,122.1397,122.2722,121.9126,122.064,55938.0
2023-09-14 13:30:00,128.96,129.29,128.94,129.25,41882.0,122.045,122.3573,122.0261,122.3195,41882.0
2023-09-14 14:00:00,129.26,129.49,129.21,129.44,37242.0,122.329,122.5466,122.2816,122.4993,37242.0
2023-09-14 14:30:00,129.42,129.52,129.32,129.39,52989.0,122.4804,122.575,122.3857,122.452,52989.0
2023-09-14 15:00:00,129.42,129.85,129.4,129.49,52543.0,122.4804,122.8873,122.4615,122.5466,52543.0
2023-09-14 15:30:00,129.5,129.58,128.39,128.51,478369.0,122.5561,122.6318,121.5056,121.6192,478369.0
2023-09-15 09:30:00,128.24,128.97,127.45,128.48,402190.0,121.3637,122.0545,120.616,121.5908,402190.0
2023-09-15 10:00:00,128.54,129.29,128.46,128.91,51431.0,121.6476,122.3573,121.5719,121.9977,51431.0
2023-09-15 10:30:00,128.89,129.12,128.57,128.68,67136.0,121.9788,122.1965,121.676,121.7801,67136.0
2023-09-15 11:00:00,128.66,129.22,128.11,129.22,80769.0,121.7611,122.2911,121.2406,122.2911,80769.0
2023-09-15 11:30:00,129.24,129.45,128.89,129.39,145456.0,122.31,122.5088,121.9788,122.452,145456.0
2023-09-15 12:00:00,129.39,129.63,129.28,129.4,65682.0,122.452,122.6791,122.3479,122.4615,65682.0
2023-09-15 12:30:00,129.41,129.71,129.01,129.12,76516.0,122.4709,122.7548,122.0924,122.1965,76516.0
2023-09-15 13:00:00,129.15,129.15,128.56,128.63,36421.0,122.2249,122.2249,121.6665,121.7327,36421.0
2023-09-15 13:30:00,128.63,129.22,128.41,129.22,93494.0,121.7327,122.2911,121.5245,122.2911,93494.0
2023-09-15 14:00:00,129.22,129.35,128.97,129.22,54172.0,122.2911,122.4141,122.0545,122.2911,54172.0
2023-09-15 14:30:00,129.2,129.32,129.13,129.25,79042.0,122.2722,122.3857,122.2059,122.3195,79042.0
2023-09-15 15:00:00,129.23,129.25,128.99,129.06,86319.0,122.3006,122.3195,122.0734,122.1397,86319.0
2023-09-15 15:30:00,129.08,129.39,128.42,128.75,369311.0,122.1586,122.452,121.534,121.8463,369311.0
2023-09-18 09:30:00,128.45,128.95,127.04,127.65,58110.0,121.5624,122.0356,120.228,120.8053,58110.0
2023-09-18 10:00:00,127.58,128.56,127.58,128.39,46833.0,120.739,121.6665,120.739,121.5056,46833.0
2023-09-18 10:30:00,128.48,129.38,128.26,129.36,103425.0,121.5908,122.4425,121.3826,122.4236,103425.0
2023-09-18 11:00:00,129.32,129.56,129.07,129.44,52702.0,122.3857,122.6129,122.1491,122.4993,52702.0
2023-09-18 11:30:00,129.42,129.51,129.06,129.16,51829.0,122.4804,122.5656,122.1397,122.2343,51829.0
2023-09-18 12:00:00,129.17,129.3,129.02,129.27,48631.0,122.2438,122.3668,122.1018,122.3384,48631.0
2023-09-18 12:30:00,129.28,129.55,129.22,129.47,53921.0,122.3479,122.6034,122.2911,122.5277,53921.0
2023-09-18 13:00:00,129.44,129.64,129.41,129.56,16351.0,122.4993,122.6886,122.4709,122.6129,16351.0
2023-09-18 13:30:00,129.62,129.71,129.35,129.4,13304.0,122.6697,122.7548,122.4141,122.4615,13304.0
2023-09-18 14:00:00,129.39,129.6,129.28,129.31,22824.0,122.452,122.6507,122.3479,122.3763,22824.0
2023-09-18 14:30:00,129.31,129.43,128.56,128.6,154266.0,122.3763,122.4898,121.6665,121.7043,154266.0
2023-09-18 15:00:00,128.58,128.68,127.9,128.05,129593.0,121.6854,121.7801,121.0419,121.1838,129593.0
2023-09-18 15:30:00,128.06,128.19,127.77,128.0,248787.0,121.1933,121.3163,120.9189,121.1365,248787.0
2023-09-19 09:30:00,127.54,128.67,127.26,128.19,85057.0,120.7012,121.7706,120.4362,121.3163,85057.0
2023-09-19 10:00:00,128.19,128.35,127.52,127.75,59548.0,121.3163,121.4678,120.6823,120.8999,59548.0
2023-09-19 10:30:00,127.75,127.79,127.26,127.66,53685.0,120.8999,120.9378,120.4362,120.8148,53685.0
2023-09-19 11:00:00,127.61,127.71,126.91,126.94,36516.0,120.7674,120.8621,120.105,120.1334,36516.0
2023-09-19 11:30:00,126.9,127.16,126.83,126.96,25639.0,120.0955,120.3416,120.0293,120.1523,25639.0
2023-09-19 12:00:00,126.95,127.02,126.65,126.83,18582.0,120.1428,120.2091,119.8589,120.0293,18582.0
2023-09-19 12:30:00,126.91,127.16,126.67,127.16,21164.0,120.105,120.3416,119.8778,120.3416,21164.0
2023-09-19 13:00:00,127.16,127.34,127.12,127.31,24559.0,120.3416,120.5119,120.3037,120.4835,24559.0
2023-09-19 13:30:00,127.32,127.59,127.31,127.41,26114.0,120.493,120.7485,120.4835,120.5782,26114.0
2023-09-19 14:00:00,127.41,127.59,127.18,127.38,40150.0,120.5782,120.7485,120.3605,120.5498,40150.0
2023-09-19 14:30:00,127.37,127.71,127.18,127.3,33745.0,120.5403,120.8621,120.3605,120.4741,33745.0
2023-09-19 15:00:00,127.26,127.58,127.23,127.39,56714.0,120.4362,120.739,120.4078,120.5592,56714.0
2023-09-19 15:30:00,127.39,127.39,126.63,126.99,221982.0,120.5592,120.5592,119.84,120.1807,221982.0
2023-09-20 09:30:00,129.01,129.74,128.41,129.16,140113.0,122.0924,122.7832,121.5245,122.2343,140113.0
2023-09-20 10:00:00,129.26,129.62,128.85,129.05,82391.0,122.329,122.6697,121.9409,122.1302,82391.0
2023-09-20 10:30:00,128.99,129.46,128.67,129.03,60234.0,122.0734,122.5182,121.7706,122.1113,60234.0
2023-09-20 11:00:00,129.06,129.1,128.84,128.92,30572.0,122.1397,122.1775,121.9315,122.0072,30572.0
2023-09-20 11:30:00,128.96,129.11,128.6,129.07,38742.0,122.045,122.187,121.7043,122.1491,38742.0
2023-09-20 12:00:00,129.07,129.22,128.89,129.08,31983.0,122.1491,122.2911,121.9788,122.1586,31983.0
2023-09-20 12:30:00,129.08,129.41,129.05,129.08,42865.0,122.1586,122.4709,122.1302,122.1586,42865.0
2023-09-20 13:00:00,129.07,129.23,128.9,128.94,14980.0,122.1491,122.3006,121.9883,122.0261,14980.0
2023-09-20 13:30:00,128.93,129.04,128.72,128.94,48498.0,122.0167,122.1208,121.8179,122.0261,48498.0
2023-09-20 14:00:00,128.85,128.89,128.26,128.52,27431.0,121.9409,121.9788,121.3826,121.6286,27431.0
2023-09-20 14:30:00,128.49,129.27,128.35,128.71,40264.0,121.6002,122.3384,121.4678,121.8084,40264.0
2023-09-20 15:00:00,128.67,128.74,128.0,128.17,364086.0,121.7706,121.8368,121.1365,121.2974,364086.0
2023-09-20 15:30:00,128.18,128.18,127.8,128.07,206966.0,121.3069,121.3069,120.9472,121.2028,206966.0
2023-09-21 09:30:00,126.67,126.79,125.23,125.5,84953.0,119.8778,119.9914,118.5151,118.7706,84953.0
2023-09-21 10:00:00,125.56,126.28,125.35,125.64,94548.0,118.8274,119.5087,118.6286,118.9031,94548.0
2023-09-21 10:30:00,125.69,125.94,125.17,125.46,98370.0,118.9504,119.187,118.4583,118.7327,98370.0
2023-09-21 11:00:00,125.41,125.68,124.88,125.06,97983.0,118.6854,118.9409,118.1838,118.3542,97983.0
2023-09-21 11:30:00,125.06,125.93,124.99,125.82,38223.0,118.3542,119.1775,118.2879,119.0734,38223.0
2023-09-21 12:00:00,125.83,125.91,125.15,125.39,89505.0,119.0829,119.1586,118.4393,118.6665,89505.0
2023-09-21 12:30:00,125.33,125.52,124.68,124.71,97351.0,118.6097,118.7895,117.9945,118.0229,97351.0
2023-09-21 13:00:00,124.7,125.03,124.33,124.89,56127.0,118.0135,118.3258,117.6633,118.1933,56127.0
2023-09-21 13:30:00,124.92,125.09,124.7,124.75,27432.0,118.2217,118.3826,118.0135,118.0608,27432.0
2023-09-21 14:00:00,124.75,125.04,124.51,124.8,80076.0,118.0608,118.3352,117.8337,118.1081,80076.0
2023-09-21 14:30:00,124.79,125.12,124.68,124.78,72429.0,118.0986,118.4109,117.9945,118.0892,72429.0
2023-09-21 15:00:00,124.75,124.85,124.12,124.21,95181.0,118.0608,118.1554,117.4646,117.5497,95181.0
2023-09-21 15:30:00,124.17,124.38,123.82,123.94,295779.0,117.5119,117.7106,117.1807,117.2942,295779.0
2023-09-22 09:30:00,124.4,124.8,123.61,124.26,110163.0,117.7296,118.1081,116.9819,117.5971,110163.0
2023-09-22 10:00:00,124.14,124.55,123.85,124.53,69904.0,117.4835,117.8715,117.209,117.8526,69904.0
2023-09-22 10:30:00,124.55,125.35,124.51,125.13,48021.0,117.8715,118.6286,117.8337,118.4204,48021.0
2023-09-22 11:00:00,125.16,125.88,124.92,125.88,93884.0,118.4488,119.1302,118.2217,119.1302,93884.0
2023-09-22 11:30:00,125.84,126.43,125.26,125.44,56341.0,119.0923,119.6507,118.5434,118.7138,56341.0
2023-09-22 12:00:00,125.39,125.49,124.97,125.22,28110.0,118.6665,118.7611,118.269,118.5056,28110.0
2023-09-22 12:30:00,125.21,125.9,125.17,125.29,62970.0,118.4961,119.1491,118.4583,118.5718,62970.0
2023-09-22 13:00:00,125.3,125.32,124.54,124.66,48743.0,118.5813,118.6002,117.862,117.9756,48743.0
2023-09-22 13:30:00,124.62,124.63,124.05,124.21,36534.0,117.9378,117.9472,117.3983,117.5497,36534.0
2023-09-22 14:00:00,124.21,124.25,123.29,123.56,69932.0,117.5497,117.5876,116.6791,116.9346,69932.0
2023-09-22 14:30:00,123.49,123.7,123.07,123.19,70015.0,116.8684,117.0671,116.4709,116.5844,70015.0
2023-09-22 15:00:00,123.19,123.74,123.16,123.56,65290.0,116.5844,117.1049,116.556,116.9346,65290.0
2023-09-22 15:30:00,123.54,123.58,122.89,123.24,291693.0,116.9157,116.9535,116.3005,116.6318,291693.0
2023-09-25 09:30:00,122.84,123.96,122.63,123.89,75943.0,116.2532,117.3131,116.0545,117.2469,75943.0
2023-09-25 10:00:00,123.89,123.89,122.58,122.59,62612.0,117.2469,117.2469,116.0071,116.0166,62612.0
2023-09-25 10:30:00,122.58,123.12,122.53,122.72,30931.0,116.0071,116.5182,115.9598,116.1396,30931.0
2023-09-25 11:00:00,122.74,123.2,122.41,123.09,43026.0,116.1586,116.5939,115.8463,116.4898,43026.0
2023-09-25 11:30:00,122.96,123.83,122.96,123.57,36351.0,116.3668,117.1901,116.3668,116.9441,36351.0
2023-09-25 12:00:00,123.54,123.83,123.41,123.81,26226.0,116.9157,117.1901,116.7926,117.1712,26226.0
2023-09-25 12:30:00,123.79,123.91,123.67,123.87,27022.0,117.1523,117.2658,117.0387,117.228,27022.0
2023-09-25 13:00:00,123.85,123.94,123.65,123.71,33552.0,117.209,117.2942,117.0198,117.0766,33552.0
2023-09-25 13:30:00,123.65,123.73,123.31,123.4,28299.0,117.0198,117.0955,116.698,116.7832,28299.0
2023-09-25 14:00:00,123.42,123.68,123.28,123.33,32297.0,116.8021,117.0482,116.6696,116.7169,32297.0
2023-09-25 14:30:00,123.33,123.38,123.16,123.22,39481.0,116.7169,116.7642,116.556,116.6128,39481.0
2023-09-25 15:00:00,123.2,123.4,122.86,123.24,59908.0,116.5939,116.7832,116.2721,116.6318,59908.0
2023-09-25 15:30:00,123.21,123.67,123.11,123.58,141150.0,116.6034,117.0387,116.5087,116.9535,141150.0
2023-09-26 09:30:00,122.63,122.65,121.52,121.58,65718.0,116.0545,116.0734,115.004,115.0608,65718.0
2023-09-26 10:00:00,121.54,121.77,120.58,120.93,95850.0,115.0229,115.2406,114.1144,114.4456,95850.0
2023-09-26 10:30:00,120.93,121.63,120.87,121.22,76393.0,114.4456,115.1081,114.3888,114.7201,76393.0
2023-09-26 11:00:00,121.33,121.42,120.6,120.69,37466.0,114.8242,114.9093,114.1333,114.2185,37466.0
2023-09-26 11:30:00,120.65,120.75,120.28,120.5,36179.0,114.1806,114.2753,113.8305,114.0387,36179.0
2023-09-26 12:00:00,120.46,120.48,119.74,119.74,63210.0,114.0008,114.0197,113.3194,113.3194,63210.0
2023-09-26 12:30:00,119.73,120.48,119.69,120.2,55617.0,113.31,114.0197,113.2721,113.7548,55617.0
2023-09-26 13:00:00,120.17,120.59,120.06,120.23,49046.0,113.7264,114.1239,113.6223,113.7832,49046.0
2023-09-26 13:30:00,120.22,120.37,119.91,120.01,53314.0,113.7737,113.9156,113.4803,113.575,53314.0
2023-09-26 14:00:00,119.98,120.04,119.74,119.86,45067.0,113.5466,113.6033,113.3194,113.433,45067.0
2023-09-26 14:30:00,119.85,120.05,119.68,119.86,40306.0,113.4235,113.6128,113.2626,113.433,40306.0
2023-09-26 15:00:00,119.88,120.07,119.52,119.65,52294.0,113.4519,113.6317,113.1112,113.2343,52294.0
2023-09-26 15:30:00,119.65,120.12,119.56,119.78,265699.0,113.2343,113.6791,113.1491,113.3573,265699.0
2023-09-27 09:30:00,120.45,120.59,119.69,119.89,97371.0,113.9914,114.1239,113.2721,113.4614,97371.0
2023-09-27 10:00:00,119.97,120.16,119.3,119.55,73695.0,113.5371,113.7169,112.903,113.1396,73695.0
2023-09-27 10:30:00,119.59,119.71,118.42,118.55,87292.0,113.1775,113.291,112.0702,112.1932,87292.0
2023-09-27 11:00:00,118.54,118.68,117.91,118.03,112066.0,112.1838,112.3163,111.5876,111.7011,112066.0
2023-09-27 11:30:00,118.03,118.23,117.57,117.82,113419.0,111.7011,111.8904,111.2658,111.5024,113419.0
2023-09-27 12:00:00,117.84,117.89,117.38,117.55,81511.0,111.5213,111.5686,111.086,111.2469,81511.0
2023-09-27 12:30:00,117.57,117.82,116.91,116.99,115521.0,111.2658,111.5024,110.6412,110.7169,115521.0
2023-09-27 13:00:00,116.98,117.15,116.42,116.57,95514.0,110.7074,110.8683,110.1775,110.3194,95514.0
2023-09-27 13:30:00,116.55,117.1,116.51,116.99,93793.0,110.3005,110.821,110.2626,110.7169,93793.0
2023-09-27 14:00:00,116.98,117.03,116.61,116.99,147704.0,110.7074,110.7547,110.3573,110.7169,147704.0
2023-09-27 14:30:00,116.99,117.88,116.99,117.6,139793.0,110.7169,111.5592,110.7169,111.2942,139793.0
2023-09-27 15:00:00,117.6,118.05,117.45,117.72,130917.0,111.2942,111.72,111.1522,111.4077,130917.0
2023-09-27 15:30:00,117.7,117.74,116.7,116.9,462618.0,111.3888,111.4267,110.4424,110.6317,462618.0
2023-09-28 09:30:00,116.5,117.66,116.4,117.61,151847.0,110.2532,111.351,110.1585,111.3036,151847.0
2023-09-28 10:00:00,117.55,117.98,117.26,117.28,93463.0,111.2469,111.6538,110.9724,110.9913,93463.0
2023-09-28 10:30:00,117.3,118.38,117.0,118.32,106661.0,111.0103,112.0324,110.7264,111.9756,106661.0
2023-09-28 11:00:00,118.32,118.39,117.81,118.31,97111.0,111.9756,112.0418,111.4929,111.9661,97111.0
2023-09-28 11:30:00,118.34,118.52,117.78,117.93,86371.0,111.9945,112.1648,111.4645,111.6065,86371.0
2023-09-28 12:00:00,117.91,118.01,117.34,117.93,75944.0,111.5876,111.6822,111.0481,111.6065,75944.0
2023-09-28 12:30:00,117.94,118.24,117.58,117.61,81496.0,111.6159,111.8999,111.2753,111.3036,81496.0
2023-09-28 13:00:00,117.64,118.22,117.6,118.05,58721.0,111.332,111.8809,111.2942,111.72,58721.0
2023-09-28 13:30:00,118.05,118.1,117.61,118.02,59032.0,111.72,111.7674,111.3036,111.6917,59032.0
2023-09-28 14:00:00,118.01,118.37,117.92,118.31,60847.0,111.6822,112.0229,111.597,111.9661,60847.0
2023-09-28 14:30:00,118.32,118.36,117.73,118.16,52026.0,111.9756,112.0134,111.4172,111.8242,52026.0
2023-09-28 15:00:00,118.2,118.7,118.14,118.66,59300.0,111.862,112.3352,111.8052,112.2973,59300.0
2023-09-28 15:30:00,118.68,118.71,118.14,118.54,270080.0,112.3163,112.3447,111.8052,112.1838,270080.0
2023-09-29 09:30:00,121.99,123.18,121.33,122.21,222318.0,115.4488,116.575,114.8242,115.657,222318.0
2023-09-29 10:00:00,122.27,122.67,121.01,121.18,135354.0,115.7138,116.0923,114.5213,114.6822,135354.0
2023-09-29 10:30:00,121.32,122.63,121.29,122.41,98519.0,114.8147,116.0545,114.7863,115.8463,98519.0
2023-09-29 11:00:00,122.42,122.43,121.83,122.05,44610.0,115.8557,115.8652,115.2974,115.5056,44610.0
2023-09-29 11:30:00,122.07,122.07,121.25,121.35,82560.0,115.5245,115.5245,114.7485,114.8431,82560.0
2023-09-29 12:00:00,121.38,121.55,121.08,121.29,42162.0,114.8715,115.0324,114.5876,114.7863,42162.0
2023-09-29 12:30:00,121.31,121.54,120.82,120.93,34372.0,114.8052,115.0229,114.3415,114.4456,34372.0
2023-09-29 13:00:00,120.93,121.03,120.43,120.89,61089.0,114.4456,114.5403,113.9724,114.4078,61089.0
2023-09-29 13:30:00,120.87,120.89,120.02,120.02,32454.0,114.3888,114.4078,113.5844,113.5844,32454.0
2023-09-29 14:00:00,120.04,120.99,119.96,120.68,43856.0,113.6033,114.5024,113.5276,114.209,43856.0
2023-09-29 14:30:00,120.66,121.42,120.58,121.34,40145.0,114.1901,114.9093,114.1144,114.8336,40145.0
2023-09-29 15:00:00,121.39,121.5,120.76,121.07,92930.0,114.881,114.9851,114.2847,114.5781,92930.0
2023-09-29 15:30:00,121.07,121.55,120.67,121.13,221036.0,114.5781,115.0324,114.1996,114.6349,221036.0
2023-10-02 09:30:00,120.35,121.53,120.05,121.09,89169.0,113.8967,115.0134,113.6128,114.597,89169.0
2023-10-02 10:00:00,121.0,121.4,120.29,120.29,139003.0,114.5119,114.8904,113.8399,113.8399,139003.0
2023-10-02 10:30:00,120.24,120.32,119.48,119.58,68071.0,113.7926,113.8683,113.0734,113.168,68071.0
2023-10-02 11:00:00,119.58,120.0,119.07,119.94,69184.0,113.168,113.5655,112.6854,113.5087,69184.0
2023-10-02 11:30:00,119.94,120.0,118.35,118.52,33341.0,113.5087,113.5655,112.004,112.1648,33341.0
2023-10-02 12:00:00,118.52,118.52,117.86,117.91,68274.0,112.1648,112.1648,111.5402,111.5876,68274.0
2023-10-02 12:30:00,117.92,118.03,117.42,117.48,39743.0,111.597,111.7011,111.1238,111.1806,39743.0
2023-10-02 13:00:00,117.46,117.99,117.28,117.97,77066.0,111.1617,111.6633,110.9913,111.6443,77066.0
2023-10-02 13:30:00,117.97,117.99,117.18,117.28,96807.0,111.6443,111.6633,110.8967,110.9913,96807.0
2023-10-02 14:00:00,117.25,117.85,117.03,117.11,58926.0,110.9629,111.5308,110.7547,110.8305,58926.0
2023-10-02 14:30:00,117.13,117.26,116.75,116.99,72184.0,110.8494,110.9724,110.4898,110.7169,72184.0
2023-10-02 15:00:00,116.99,117.63,116.81,117.51,100814.0,110.7169,111.3226,110.5465,111.209,100814.0
2023-10-02 15:30:00,117.48,118.29,117.4,118.19,358855.0,111.1806,111.9472,111.1049,111.8525,358855.0
2023-10-03 09:30:00,117.37,118.19,117.04,118.16,75418.0,111.0765,111.8525,110.7642,111.8242,75418.0
2023-10-03 10:00:00,118.1,118.14,115.39,115.39,124092.0,111.7674,111.8052,109.2027,109.2027,124092.0
2023-10-03 10:30:00,115.51,115.66,115.05,115.35,164776.0,109.3162,109.4582,108.8809,109.1648,164776.0
2023-10-03 11:00:00,115.34,115.56,115.03,115.23,44161.0,109.1554,109.3636,108.862,109.0513,44161.0
2023-10-03 11:30:00,115.21,115.29,114.68,115.24,64492.0,109.0323,109.108,108.5308,109.0607,64492.0
2023-10-03 12:00:00,115.3,115.78,115.24,115.63,53126.0,109.1175,109.5718,109.0607,109.4298,53126.0
2023-10-03 12:30:00,115.63,115.69,115.15,115.26,35571.0,109.4298,109.4866,108.9755,109.0797,35571.0
2023-10-03 13:00:00,115.31,115.71,115.31,115.55,32231.0,109.127,109.5055,109.127,109.3541,32231.0
2023-10-03 13:30:00,115.55,115.58,115.08,115.13,28718.0,109.3541,109.3825,108.9093,108.9566,28718.0
2023-10-03 14:00:00,115.09,115.31,114.83,115.03,52884.0,108.9188,109.127,108.6727,108.862,52884.0
2023-10-03 14:30:00,115.0,115.37,115.0,115.15,76837.0,108.8336,109.1838,108.8336,108.9755,76837.0
2023-10-03 15:00:00,115.15,115.52,115.1,115.3,118979.0,108.9755,109.3257,108.9282,109.1175,118979.0
2023-10-03 15:30:00,115.28,115.5,115.0,115.17,301526.0,109.0986,109.3068,108.8336,108.9945,301526.0
2023-10-04 09:30:00,116.08,116.53,115.33,115.7,94353.0,109.8557,110.2816,109.1459,109.4961,94353.0
2023-10-04 10:00:00,115.54,115.82,114.92,115.13,48269.0,109.3446,109.6096,108.7579,108.9566,48269.0
2023-10-04 10:30:00,115.07,115.44,114.67,114.78,78888.0,108.8998,109.25,108.5213,108.6254,78888.0
2023-10-04 11:00:00,114.7,116.26,114.64,116.23,98576.0,108.5497,110.026,108.4929,109.9976,98576.0
2023-10-04 11:30:00,116.27,116.87,115.79,116.87,103787.0,110.0355,110.6033,109.5812,110.6033,103787.0
2023-10-04 12:00:00,116.86,116.88,116.51,116.87,65824.0,110.5939,110.6128,110.2626,110.6033,65824.0
2023-10-04 12:30:00,116.96,117.28,116.66,116.81,50055.0,110.6885,110.9913,110.4046,110.5465,50055.0
2023-10-04 13:00:00,116.83,117.25,116.65,116.9,52361.0,110.5655,110.9629,110.3951,110.6317,52361.0
2023-10-04 13:30:00,116.89,117.08,116.71,116.87,42708.0,110.6222,110.8021,110.4519,110.6033,42708.0
2023-10-04 14:00:00,116.91,117.41,116.84,116.99,86312.0,110.6412,111.1144,110.5749,110.7169,86312.0
2023-10-04 14:30:00,116.97,117.07,116.67,116.92,29926.0,110.698,110.7926,110.414,110.6506,29926.0
2023-10-04 15:00:00,116.94,117.69,116.85,117.26,67127.0,110.6696,111.3794,110.5844,110.9724,67127.0
2023-10-04 15:30:00,117.25,117.56,116.9,117.5,226830.0,110.9629,111.2563,110.6317,111.1995,226830.0
2023-10-05 09:30:00,117.56,117.83,116.64,117.39,46016.0,111.2563,111.5118,110.3857,111.0954,46016.0
2023-10-05 10:00:00,117.29,117.93,116.79,116.79,85161.0,111.0008,111.6065,110.5276,110.5276,85161.0
2023-10-05 10:30:00,116.8,117.04,116.04,116.34,50195.0,110.5371,110.7642,109.8178,110.1017,50195.0
2023-10-05 11:00:00,116.28,116.88,115.75,116.79,58262.0,110.045,110.6128,109.5434,110.5276,58262.0
2023-10-05 11:30:00,116.76,116.81,116.13,116.38,87525.0,110.4992,110.5465,109.903,110.1396,87525.0
2023-10-05 12:00:00,116.35,117.05,116.22,117.05,93346.0,110.1112,110.7737,109.9882,110.7737,93346.0
2023-10-05 12:30:00,117.01,117.15,116.7,116.88,40452.0,110.7358,110.8683,110.4424,110.6128,40452.0
2023-10-05 13:00:00,116.88,117.04,116.62,116.89,44025.0,110.6128,110.7642,110.3667,110.6222,44025.0
2023-10-05 13:30:00,116.97,117.14,116.56,117.0,51260.0,110.698,110.8588,110.3099,110.7264,51260.0
2023-10-05 14:00:00,117.01,117.69,117.0,117.67,29637.0,110.7358,111.3794,110.7264,111.3604,29637.0
2023-10-05 14:30:00,117.73,117.92,117.62,117.76,29384.0,111.4172,111.597,111.3131,111.4456,29384.0
2023-10-05 15:00:00,117.76,117.77,117.17,117.6,90221.0,111.4456,111.4551,110.8872,111.2942,90221.0
2023-10-05 15:30:00,117.61,117.86,117.58,117.7,125806.0,111.3036,111.5402,111.2753,111.3888,125806.0
2023-10-06 09:30:00,116.21,116.32,114.53,114.97,101571.0,109.9787,110.0828,108.3888,108.8052,101571.0
2023-10-06 10:00:00,115.03,115.89,114.5,115.86,57024.0,108.862,109.6759,108.3604,109.6475,57024.0
2023-10-06 10:30:00,115.87,116.25,115.07,115.14,82394.0,109.6569,110.0166,108.8998,108.9661,82394.0
2023-10-06 11:00:00,115.14,116.49,115.08,116.43,70745.0,108.9661,110.2437,108.9093,110.1869,70745.0
2023-10-06 11:30:00,116.49,117.65,116.31,117.65,59953.0,110.2437,111.3415,110.0733,111.3415,59953.0
2023-10-06 12:00:00,117.72,118.15,117.13,117.4,127218.0,111.4077,111.8147,110.8494,111.1049,127218.0
2023-10-06 12:30:00,117.4,117.6,116.96,117.09,86252.0,111.1049,111.2942,110.6885,110.8115,86252.0
2023-10-06 13:00:00,117.17,117.77,116.87,117.66,62918.0,110.8872,111.4551,110.6033,111.351,62918.0
2023-10-06 13:30:00,117.66,117.94,117.12,117.4,72528.0,111.351,111.6159,110.8399,111.1049,72528.0
2023-10-06 14:00:00,117.42,117.81,117.28,117.79,43362.0,111.1238,111.4929,110.9913,111.474,43362.0
2023-10-06 14:30:00,117.81,118.23,117.51,117.61,54903.0,111.4929,111.8904,111.209,111.3036,54903.0
2023-10-06 15:00:00,117.57,117.71,117.35,117.66,48548.0,111.2658,111.3983,111.0576,111.351,48548.0
2023-10-06 15:30:00,117.71,117.78,117.25,117.36,163090.0,111.3983,111.4645,110.9629,111.067,163090.0
2023-10-09 09:30:00,116.24,117.12,115.56,116.84,39985.0,110.0071,110.8399,109.3636,110.5749,39985.0
2023-10-09 10:00:00,116.8,116.95,116.35,116.82,41145.0,110.5371,110.679,110.1112,110.556,41145.0
2023-10-09 10:30:00,116.59,116.66,116.2,116.51,39905.0,110.3383,110.4046,109.9692,110.2626,39905.0
2023-10-09 11:00:00,116.47,117.57,116.36,117.49,42929.0,110.2248,111.2658,110.1207,111.1901,42929.0
2023-10-09 11:30:00,117.56,117.69,117.08,117.49,36852.0,111.2563,111.3794,110.8021,111.1901,36852.0
2023-10-09 12:00:00,117.5,118.07,117.23,117.68,82279.0,111.1995,111.739,110.944,111.3699,82279.0
2023-10-09 12:30:00,117.63,118.08,117.47,117.59,66071.0,111.3226,111.7484,111.1711,111.2847,66071.0
2023-10-09 13:00:00,117.59,118.21,117.48,118.21,39596.0,111.2847,111.8715,111.1806,111.8715,39596.0
2023-10-09 13:30:00,118.22,118.87,118.03,118.83,72024.0,111.8809,112.4961,111.7011,112.4582,72024.0
2023-10-09 14:00:00,118.83,119.02,118.47,118.93,43962.0,112.4582,112.638,112.1175,112.5529,43962.0
2023-10-09 14:30:00,118.93,119.44,118.8,119.36,34091.0,112.5529,113.0355,112.4298,112.9598,34091.0
2023-10-09 15:00:00,119.36,119.4,118.73,119.22,94385.0,112.9598,112.9977,112.3636,112.8273,94385.0
2023-10-09 15:30:00,119.23,119.3,118.88,119.05,206607.0,112.8368,112.903,112.5055,112.6664,206607.0
2023-10-10 09:30:00,118.51,119.99,118.51,119.76,90126.0,112.1554,113.556,112.1554,113.3384,90126.0
2023-10-10 10:00:00,119.91,120.69,119.69,120.65,76925.0,113.4803,114.2185,113.2721,114.1806,76925.0
2023-10-10 10:30:00,120.63,121.15,120.43,121.05,58429.0,114.1617,114.6538,113.9724,114.5592,58429.0
2023-10-10 11:00:00,120.97,121.95,120.97,121.74,55982.0,114.4835,115.4109,114.4835,115.2122,55982.0
2023-10-10 11:30:00,121.65,122.29,121.64,122.01,87719.0,115.127,115.7327,115.1175,115.4677,87719.0
2023-10-10 12:00:00,121.88,122.11,121.8,121.95,12786.0,115.3447,115.5623,115.269,115.4109,12786.0
2023-10-10 12:30:00,122.16,122.32,121.96,122.15,24822.0,115.6097,115.7611,115.4204,115.6002,24822.0
2023-10-10 13:00:00,122.12,122.12,121.42,121.5,21831.0,115.5718,115.5718,114.9093,114.9851,21831.0
2023-10-10 13:30:00,121.5,121.54,121.2,121.29,24292.0,114.9851,115.0229,114.7011,114.7863,24292.0
2023-10-10 14:00:00,121.28,121.28,120.54,120.56,31899.0,114.7769,114.7769,114.0765,114.0955,31899.0
2023-10-10 14:30:00,120.56,120.8,120.39,120.49,39526.0,114.0955,114.3226,113.9346,114.0292,39526.0
2023-10-10 15:00:00,120.49,120.81,120.37,120.52,42606.0,114.0292,114.3321,113.9156,114.0576,42606.0
2023-10-10 15:30:00,120.5,120.69,120.24,120.45,209662.0,114.0387,114.2185,113.7926,113.9914,209662.0
2023-10-11 09:30:00,121.99,123.12,121.95,122.86,87339.0,115.4488,116.5182,115.4109,116.2721,87339.0
2023-10-11 10:00:00,122.73,122.92,121.79,122.09,51886.0,116.1491,116.3289,115.2595,115.5434,51886.0
2023-10-11 10:30:00,122.17,122.65,122.02,122.49,114337.0,115.6191,116.0734,115.4772,115.922,114337.0
2023-10-11 11:00:00,122.5,122.93,122.19,122.24,64639.0,115.9314,116.3384,115.6381,115.6854,64639.0
2023-10-11 11:30:00,122.31,122.69,121.93,122.5,111897.0,115.7516,116.1112,115.392,115.9314,111897.0
2023-10-11 12:00:00,122.46,122.67,121.87,122.0,91318.0,115.8936,116.0923,115.3352,115.4582,91318.0
2023-10-11 12:30:00,122.0,122.43,121.85,122.27,52126.0,115.4582,115.8652,115.3163,115.7138,52126.0
2023-10-11 13:00:00,122.24,122.45,122.0,122.28,113030.0,115.6854,115.8841,115.4582,115.7232,113030.0
2023-10-11 13:30:00,122.32,122.86,122.25,122.73,30775.0,115.7611,116.2721,115.6948,116.1491,30775.0
2023-10-11 14:00:00,122.82,123.52,122.77,123.22,88810.0,116.2343,116.8967,116.187,116.6128,88810.0
2023-10-11 14:30:00,123.23,124.02,123.23,123.87,71829.0,116.6223,117.3699,116.6223,117.228,71829.0
2023-10-11 15:00:00,123.83,124.25,123.82,124.15,97554.0,117.1901,117.5876,117.1807,117.493,97554.0
2023-10-11 15:30:00,124.13,124.49,123.88,124.41,238551.0,117.474,117.8147,117.2374,117.739,238551.0
2023-10-12 09:30:00,124.42,125.13,123.4,123.59,144572.0,117.7485,118.4204,116.7832,116.963,144572.0
2023-10-12 10:00:00,123.48,123.94,123.38,123.76,100235.0,116.8589,117.2942,116.7642,117.1239,100235.0
2023-10-12 10:30:00,123.8,124.28,123.42,124.17,96240.0,117.1617,117.616,116.8021,117.5119,96240.0
2023-10-12 11:00:00,124.15,125.23,124.06,125.0,80089.0,117.493,118.5151,117.4078,118.2974,80089.0
2023-10-12 11:30:00,125.01,125.33,124.93,125.1,47289.0,118.3068,118.6097,118.2311,118.392,47289.0
2023-10-12 12:00:00,125.18,125.5,125.16,125.35,38001.0,118.4677,118.7706,118.4488,118.6286,38001.0
2023-10-12 12:30:00,125.32,125.58,125.08,125.16,37754.0,118.6002,118.8463,118.3731,118.4488,37754.0
2023-10-12 13:00:00,125.14,125.23,124.03,124.04,116146.0,118.4299,118.5151,117.3794,117.3889,116146.0
2023-10-12 13:30:00,124.03,124.21,123.57,123.61,103494.0,117.3794,117.5497,116.9441,116.9819,103494.0
2023-10-12 14:00:00,123.63,123.99,123.15,123.35,148677.0,117.0008,117.3415,116.5466,116.7359,148677.0
2023-10-12 14:30:00,123.35,124.0,123.23,123.89,50046.0,116.7359,117.351,116.6223,117.2469,50046.0
2023-10-12 15:00:00,123.9,124.2,123.89,124.13,114680.0,117.2564,117.5403,117.2469,117.474,114680.0
2023-10-12 15:30:00,124.19,124.62,124.12,124.44,220465.0,117.5308,117.9378,117.4646,117.7674,220465.0
2023-10-13 09:30:00,124.8,125.87,124.15,124.72,62019.0,118.1081,119.1207,117.493,118.0324,62019.0
2023-10-13 10:00:00,124.95,125.19,124.32,124.67,89371.0,118.2501,118.4772,117.6538,117.9851,89371.0
2023-10-13 10:30:00,124.66,124.87,123.22,123.3,89501.0,117.9756,118.1744,116.6128,116.6885,89501.0
2023-10-13 11:00:00,123.31,123.41,122.93,123.15,39160.0,116.698,116.7926,116.3384,116.5466,39160.0
2023-10-13 11:30:00,123.16,123.27,122.34,122.43,45837.0,116.556,116.6601,115.78,115.8652,45837.0
2023-10-13 12:00:00,122.42,122.54,121.9,122.11,113635.0,115.8557,115.9693,115.3636,115.5623,113635.0
2023-10-13 12:30:00,122.17,122.43,122.0,122.27,28785.0,115.6191,115.8652,115.4582,115.7138,28785.0
2023-10-13 13:00:00,122.29,122.54,121.99,122.13,47466.0,115.7327,115.9693,115.4488,115.5813,47466.0
2023-10-13 13:30:00,122.11,122.67,121.96,122.57,38731.0,115.5623,116.0923,115.4204,115.9977,38731.0
2023-10-13 14:00:00,122.5,122.81,122.38,122.61,36149.0,115.9314,116.2248,115.8179,116.0355,36149.0
2023-10-13 14:30:00,122.6,122.7,122.19,122.38,60188.0,116.0261,116.1207,115.6381,115.8179,60188.0
2023-10-13 15:00:00,122.41,122.75,122.18,122.26,61191.0,115.8463,116.168,115.6286,115.7043,61191.0
2023-10-13 15:30:00,122.24,122.67,122.1,122.67,123990.0,115.6854,116.0923,115.5529,116.0923,123990.0
2023-10-16 09:30:00,123.48,123.99,122.37,122.68,37882.0,116.8589,117.3415,115.8084,116.1018,37882.0
2023-10-16 10:00:00,122.73,123.6,122.1,123.6,38300.0,116.1491,116.9725,115.5529,116.9725,38300.0
2023-10-16 10:30:00,123.72,124.45,123.68,124.26,68383.0,117.086,117.7769,117.0482,117.5971,68383.0
2023-10-16 11:00:00,124.33,124.58,124.22,124.42,18596.0,117.6633,117.8999,117.5592,117.7485,18596.0
2023-10-16 11:30:00,124.44,124.49,123.95,124.17,15954.0,117.7674,117.8147,117.3037,117.5119,15954.0
2023-10-16 12:00:00,124.16,124.32,124.03,124.08,19386.0,117.5024,117.6538,117.3794,117.4267,19386.0
2023-10-16 12:30:00,124.08,124.28,123.86,123.95,18126.0,117.4267,117.616,117.2185,117.3037,18126.0
2023-10-16 13:00:00,123.97,124.45,123.69,124.23,26616.0,117.3226,117.7769,117.0576,117.5687,26616.0
2023-10-16 13:30:00,124.17,124.53,124.1,124.49,15253.0,117.5119,117.8526,117.4456,117.8147,15253.0
2023-10-16 14:00:00,124.49,124.68,124.31,124.37,52738.0,117.8147,117.9945,117.6444,117.7012,52738.0
2023-10-16 14:30:00,124.3,124.59,124.02,124.59,18889.0,117.6349,117.9094,117.3699,117.9094,18889.0
2023-10-16 15:00:00,124.59,124.59,124.13,124.2,61765.0,117.9094,117.9094,117.474,117.5403,61765.0
2023-10-16 15:30:00,124.24,124.32,123.62,123.72,159472.0,117.5781,117.6538,116.9914,117.086,159472.0
2023-10-17 09:30:00,122.52,123.87,122.47,123.3,51463.0,115.9504,117.228,115.903,116.6885,51463.0
2023-10-17 10:00:00,123.29,123.42,122.36,123.29,91597.0,116.6791,116.8021,115.7989,116.6791,91597.0
2023-10-17 10:30:00,123.28,123.42,122.93,123.42,23383.0,116.6696,116.8021,116.3384,116.8021,23383.0
2023-10-17 11:00:00,123.38,123.7,122.93,123.53,44124.0,116.7642,117.0671,116.3384,116.9062,44124.0
2023-10-17 11:30:00,123.54,124.12,123.53,123.98,38783.0,116.9157,117.4646,116.9062,117.3321,38783.0
2023-10-17 12:00:00,124.03,124.32,124.03,124.24,24593.0,117.3794,117.6538,117.3794,117.5781,24593.0
2023-10-17 12:30:00,124.24,124.24,123.19,123.2,32829.0,117.5781,117.5781,116.5844,116.5939,32829.0
2023-10-17 13:00:00,123.19,123.25,122.72,122.72,60834.0,116.5844,116.6412,116.1396,116.1396,60834.0
2023-10-17 13:30:00,122.73,122.77,121.47,121.55,74587.0,116.1491,116.187,114.9567,115.0324,74587.0
2023-10-17 14:00:00,121.52,121.91,121.38,121.86,62907.0,115.004,115.3731,114.8715,115.3258,62907.0
2023-10-17 14:30:00,121.86,122.11,121.47,121.78,57343.0,115.3258,115.5623,114.9567,115.25,57343.0
2023-10-17 15:00:00,121.75,122.77,121.7,122.76,51150.0,115.2217,116.187,115.1743,116.1775,51150.0
2023-10-17 15:30:00,122.77,123.37,122.59,123.3,144465.0,116.187,116.7548,116.0166,116.6885,144465.0
2023-10-18 09:30:00,121.88,122.36,121.22,121.86,69832.0,115.3447,115.7989,114.7201,115.3258,69832.0
2023-10-18 10:00:00,121.88,122.44,121.5,121.59,58599.0,115.3447,115.8747,114.9851,115.0702,58599.0
2023-10-18 10:30:00,121.55,121.96,121.1,121.24,53214.0,115.0324,115.4204,114.6065,114.739,53214.0
2023-10-18 11:00:00,121.21,121.34,120.97,121.22,54036.0,114.7106,114.8336,114.4835,114.7201,54036.0
2023-10-18 11:30:00,121.16,121.21,120.8,120.95,30596.0,114.6633,114.7106,114.3226,114.4645,30596.0
2023-10-18 12:00:00,120.94,121.19,120.61,120.62,40242.0,114.4551,114.6917,114.1428,114.1522,40242.0
2023-10-18 12:30:00,120.7,120.87,120.53,120.77,19584.0,114.228,114.3888,114.0671,114.2942,19584.0
2023-10-18 13:00:00,120.76,121.54,120.69,121.14,31463.0,114.2847,115.0229,114.2185,114.6444,31463.0
2023-10-18 13:30:00,121.12,121.46,120.73,121.43,17957.0,114.6254,114.9472,114.2563,114.9188,17957.0
2023-10-18 14:00:00,121.43,121.79,121.04,121.24,39380.0,114.9188,115.2595,114.5497,114.739,39380.0
2023-10-18 14:30:00,121.17,121.38,120.97,121.15,31965.0,114.6728,114.8715,114.4835,114.6538,31965.0
2023-10-18 15:00:00,121.15,121.28,120.92,121.17,40886.0,114.6538,114.7769,114.4362,114.6728,40886.0
2023-10-18 15:30:00,121.17,121.32,120.49,120.52,172719.0,114.6728,114.8147,114.0292,114.0576,172719.0
2023-10-19 09:30:00,119.88,120.37,119.33,119.64,44539.0,113.4519,113.9156,112.9314,113.2248,44539.0
2023-10-19 10:00:00,119.6,119.8,118.57,118.57,101786.0,113.1869,113.3762,112.2122,112.2122,101786.0
2023-10-19 10:30:00,118.57,118.8,117.91,117.98,64713.0,112.2122,112.4298,111.5876,111.6538,64713.0
2023-10-19 11:00:00,117.98,118.78,117.97,118.76,67430.0,111.6538,112.4109,111.6443,112.392,67430.0
2023-10-19 11:30:00,118.77,119.28,118.42,118.42,88095.0,112.4014,112.8841,112.0702,112.0702,88095.0
2023-10-19 12:00:00,118.4,119.43,118.04,118.26,149854.0,112.0513,113.0261,111.7106,111.9188,149854.0
2023-10-19 12:30:00,118.27,118.55,117.3,118.47,114745.0,111.9283,112.1932,111.0103,112.1175,114745.0
2023-10-19 13:00:00,118.47,118.87,117.72,117.84,40681.0,112.1175,112.4961,111.4077,111.5213,40681.0
2023-10-19 13:30:00,117.86,118.08,117.05,117.5,56742.0,111.5402,111.7484,110.7737,111.1995,56742.0
2023-10-19 14:00:00,117.5,117.73,117.3,117.37,26698.0,111.1995,111.4172,111.0103,111.0765,26698.0
2023-10-19 14:30:00,117.35,117.35,116.56,116.57,53567.0,111.0576,111.0576,110.3099,110.3194,53567.0
2023-10-19 15:00:00,116.64,116.9,116.22,116.32,56854.0,110.3857,110.6317,109.9882,110.0828,56854.0
2023-10-19 15:30:00,116.31,116.6,115.57,115.62,332865.0,110.0733,110.3478,109.373,109.4203,332865.0
2023-10-20 09:30:00,115.65,117.46,115.12,116.47,155004.0,109.4487,111.1617,108.9472,110.2248,155004.0
2023-10-20 10:00:00,116.45,116.59,115.65,115.81,51861.0,110.2058,110.3383,109.4487,109.6002,51861.0
2023-10-20 10:30:00,115.72,116.14,115.61,115.89,41376.0,109.515,109.9125,109.4109,109.6759,41376.0
2023-10-20 11:00:00,115.81,116.14,115.47,115.53,51008.0,109.6002,109.9125,109.2784,109.3352,51008.0
2023-10-20 11:30:00,115.47,116.44,115.41,116.11,35791.0,109.2784,110.1964,109.2216,109.8841,35791.0
2023-10-20 12:00:00,116.1,116.51,115.65,116.33,25618.0,109.8746,110.2626,109.4487,110.0923,25618.0
2023-10-20 12:30:00,116.34,116.56,116.04,116.5,37461.0,110.1017,110.3099,109.8178,110.2532,37461.0
2023-10-20 13:00:00,116.49,116.81,116.12,116.62,44681.0,110.2437,110.5465,109.8935,110.3667,44681.0
2023-10-20 13:30:00,116.66,116.7,116.34,116.57,33792.0,110.4046,110.4424,110.1017,110.3194,33792.0
2023-10-20 14:00:00,116.58,116.65,116.19,116.33,25183.0,110.3289,110.3951,109.9598,110.0923,25183.0
2023-10-20 14:30:00,116.31,116.66,116.22,116.24,23981.0,110.0733,110.4046,109.9882,110.0071,23981.0
2023-10-20 15:00:00,116.24,116.45,116.0,116.26,34823.0,110.0071,110.2058,109.78,110.026,34823.0
2023-10-20 15:30:00,116.29,116.52,115.75,115.81,203876.0,110.0544,110.2721,109.5434,109.6002,203876.0
2023-10-23 09:30:00,114.97,116.99,113.93,116.99,212229.0,108.8052,110.7169,107.821,110.7169,212229.0
2023-10-23 10:00:00,116.87,117.81,116.58,117.48,135271.0,110.6033,111.4929,110.3289,111.1806,135271.0
2023-10-23 10:30:00,117.47,118.14,116.9,117.94,119704.0,111.1711,111.8052,110.6317,111.6159,119704.0
2023-10-23 11:00:00,117.96,118.79,117.92,118.47,83357.0,111.6349,112.4204,111.597,112.1175,83357.0
2023-10-23 11:30:00,118.5,118.53,117.75,118.05,91955.0,112.1459,112.1743,111.4361,111.72,91955.0
2023-10-23 12:00:00,118.05,118.38,117.74,118.12,60674.0,111.72,112.0324,111.4267,111.7863,60674.0
2023-10-23 12:30:00,118.07,118.61,117.91,118.61,22245.0,111.739,112.25,111.5876,112.25,22245.0
2023-10-23 13:00:00,118.63,118.89,118.14,118.27,58761.0,112.2689,112.515,111.8052,111.9283,58761.0
2023-10-23 13:30:00,118.24,118.71,117.98,118.05,49719.0,111.8999,112.3447,111.6538,111.72,49719.0
2023-10-23 14:00:00,118.02,118.07,117.54,117.86,52933.0,111.6917,111.739,111.2374,111.5402,52933.0
2023-10-23 14:30:00,117.92,118.38,117.79,118.36,43857.0,111.597,112.0324,111.474,112.0134,43857.0
2023-10-23 15:00:00,118.38,118.51,117.52,117.53,81307.0,112.0324,112.1554,111.2185,111.2279,81307.0
2023-10-23 15:30:00,117.49,117.63,117.05,117.43,278877.0,111.1901,111.3226,110.7737,111.1333,278877.0
2023-10-24 09:30:00,117.8,119.5,117.63,119.38,147061.0,111.4835,113.0923,111.3226,112.9787,147061.0
2023-10-24 10:00:00,119.33,120.4,119.22,120.31,161624.0,112.9314,113.944,112.8273,113.8589,161624.0
2023-10-24 10:30:00,120.36,120.36,120.0,120.02,75183.0,113.9062,113.9062,113.5655,113.5844,75183.0
2023-10-24 11:00:00,119.99,120.0,119.11,119.38,58585.0,113.556,113.5655,112.7232,112.9787,58585.0
2023-10-24 11:30:00,119.44,119.6,118.62,119.13,169985.0,113.0355,113.1869,112.2595,112.7421,169985.0
2023-10-24 12:00:00,119.09,119.33,118.83,119.03,56260.0,112.7043,112.9314,112.4582,112.6475,56260.0
2023-10-24 12:30:00,118.93,119.23,118.85,119.04,46829.0,112.5529,112.8368,112.4772,112.657,46829.0
2023-10-24 13:00:00,119.05,119.24,118.69,119.24,41536.0,112.6664,112.8462,112.3257,112.8462,41536.0
2023-10-24 13:30:00,119.22,119.68,119.05,119.58,64868.0,112.8273,113.2626,112.6664,113.168,64868.0
2023-10-24 14:00:00,119.54,119.78,119.17,119.3,92948.0,113.1302,113.3573,112.78,112.903,92948.0
2023-10-24 14:30:00,119.29,119.71,119.29,119.58,43164.0,112.8936,113.291,112.8936,113.168,43164.0
2023-10-24 15:00:00,119.61,119.77,119.43,119.63,70155.0,113.1964,113.3478,113.0261,113.2153,70155.0
2023-10-24 15:30:00,119.64,119.75,119.35,119.47,292663.0,113.2248,113.3289,112.9503,113.0639,292663.0
2023-10-25 09:30:00,118.59,119.57,118.02,118.65,61427.0,112.2311,113.1585,111.6917,112.2879,61427.0
2023-10-25 10:00:00,118.54,118.55,117.87,118.09,59904.0,112.1838,112.1932,111.5497,111.7579,59904.0
2023-10-25 10:30:00,118.09,118.71,117.91,118.03,69896.0,111.7579,112.3447,111.5876,111.7011,69896.0
2023-10-25 11:00:00,118.04,118.48,117.91,118.29,50233.0,111.7106,112.127,111.5876,111.9472,50233.0
2023-10-25 11:30:00,118.27,118.33,117.58,117.65,68818.0,111.9283,111.985,111.2753,111.3415,68818.0
2023-10-25 12:00:00,117.61,117.61,116.86,117.2,75744.0,111.3036,111.3036,110.5939,110.9156,75744.0
2023-10-25 12:30:00,117.21,117.36,116.42,116.48,45205.0,110.9251,111.067,110.1775,110.2342,45205.0
2023-10-25 13:00:00,116.43,116.84,116.17,116.65,106811.0,110.1869,110.5749,109.9409,110.3951,106811.0
2023-10-25 13:30:00,116.59,117.3,116.29,117.27,47168.0,110.3383,111.0103,110.0544,110.9819,47168.0
2023-10-25 14:00:00,117.29,117.66,117.24,117.28,45648.0,111.0008,111.351,110.9535,110.9913,45648.0
2023-10-25 14:30:00,117.3,117.37,116.68,116.68,81309.0,111.0103,111.0765,110.4235,110.4235,81309.0
2023-10-25 15:00:00,116.71,117.43,116.61,117.08,158769.0,110.4519,111.1333,110.3573,110.8021,158769.0
2023-10-25 15:30:00,117.06,117.34,116.84,116.98,328199.0,110.7831,111.0481,110.5749,110.7074,328199.0
2023-10-26 09:30:00,117.45,119.52,116.73,119.04,236861.0,111.1522,113.1112,110.4708,112.657,236861.0
2023-10-26 10:00:00,118.95,119.47,118.61,119.18,113423.0,112.5718,113.0639,112.25,112.7895,113423.0
2023-10-26 10:30:00,119.11,120.49,119.1,120.14,152042.0,112.7232,114.0292,112.7137,113.698,152042.0
2023-10-26 11:00:00,120.13,120.43,119.28,120.09,105247.0,113.6885,113.9724,112.8841,113.6507,105247.0
2023-10-26 11:30:00,120.09,120.72,120.0,120.03,80261.0,113.6507,114.2469,113.5655,113.5939,80261.0
2023-10-26 12:00:00,120.03,120.06,119.16,119.53,113114.0,113.5939,113.6223,112.7705,113.1207,113114.0
2023-10-26 12:30:00,119.65,120.12,119.42,120.01,47757.0,113.2343,113.6791,113.0166,113.575,47757.0
2023-10-26 13:00:00,119.94,120.18,119.59,119.95,67712.0,113.5087,113.7358,113.1775,113.5182,67712.0
2023-10-26 13:30:00,119.97,120.7,119.73,120.65,58591.0,113.5371,114.228,113.31,114.1806,58591.0
2023-10-26 14:00:00,120.66,120.81,120.26,120.41,82333.0,114.1901,114.3321,113.8115,113.9535,82333.0
2023-10-26 14:30:00,120.37,121.58,120.35,121.51,139037.0,113.9156,115.0608,113.8967,114.9945,139037.0
2023-10-26 15:00:00,121.57,121.96,121.18,121.19,194833.0,115.0513,115.4204,114.6822,114.6917,194833.0
2023-10-26 15:30:00,121.19,121.54,120.92,120.92,551864.0,114.6917,115.0229,114.4362,114.4362,551864.0
2023-10-27 09:30:00,121.54,126.51,121.54,122.99,420314.0,115.0229,119.7264,115.0229,116.3952,420314.0
2023-10-27 10:00:00,123.03,123.56,121.1,121.1,197034.0,116.433,116.9346,114.6065,114.6065,197034.0
2023-10-27 10:30:00,121.13,121.87,120.14,121.83,198747.0,114.6349,115.3352,113.698,115.2974,198747.0
2023-10-27 11:00:00,121.83,122.2,121.1,121.75,97825.0,115.2974,115.6475,114.6065,115.2217,97825.0
2023-10-27 11:30:00,121.82,122.57,121.17,122.52,63029.0,115.2879,115.9977,114.6728,115.9504,63029.0
2023-10-27 12:00:00,122.55,122.67,121.45,121.81,49063.0,115.9788,116.0923,114.9377,115.2784,49063.0
2023-10-27 12:30:00,121.74,121.92,121.38,121.56,70976.0,115.2122,115.3825,114.8715,115.0418,70976.0
2023-10-27 13:00:00,121.54,121.72,120.59,121.08,84032.0,115.0229,115.1933,114.1239,114.5876,84032.0
2023-10-27 13:30:00,121.22,121.57,120.72,121.56,63327.0,114.7201,115.0513,114.2469,115.0418,63327.0
2023-10-27 14:00:00,121.46,122.26,121.28,121.93,106040.0,114.9472,115.7043,114.7769,115.392,106040.0
2023-10-27 14:30:00,121.91,122.1,120.89,120.97,85930.0,115.3731,115.5529,114.4078,114.4835,85930.0
2023-10-27 15:00:00,120.98,122.12,120.94,122.02,111160.0,114.4929,115.5718,114.4551,115.4772,111160.0
2023-10-27 15:30:00,122.03,122.4,121.56,122.35,315765.0,115.4866,115.8368,115.0418,115.7895,315765.0
2023-10-30 09:30:00,123.72,125.29,122.76,124.06,118295.0,117.086,118.5718,116.1775,117.4078,118295.0
2023-10-30 10:00:00,124.13,124.81,123.2,124.81,145291.0,117.474,118.1176,116.5939,118.1176,145291.0
2023-10-30 10:30:00,124.75,124.81,123.31,123.54,54094.0,118.0608,118.1176,116.698,116.9157,54094.0
2023-10-30 11:00:00,123.55,123.9,121.83,122.29,69048.0,116.9251,117.2564,115.2974,115.7327,69048.0
2023-10-30 11:30:00,122.29,122.6,121.8,122.24,56447.0,115.7327,116.0261,115.269,115.6854,56447.0
2023-10-30 12:00:00,122.24,122.35,121.68,121.74,54089.0,115.6854,115.7895,115.1554,115.2122,54089.0
2023-10-30 12:30:00,121.79,121.91,121.38,121.64,30692.0,115.2595,115.3731,114.8715,115.1175,30692.0
2023-10-30 13:00:00,121.66,122.78,121.64,122.73,64631.0,115.1365,116.1964,115.1175,116.1491,64631.0
2023-10-30 13:30:00,122.74,123.27,122.17,123.13,70800.0,116.1586,116.6601,115.6191,116.5277,70800.0
2023-10-30 14:00:00,123.15,123.21,122.76,122.77,34555.0,116.5466,116.6034,116.1775,116.187,34555.0
2023-10-30 14:30:00,122.75,123.22,122.5,122.5,30359.0,116.168,116.6128,115.9314,115.9314,30359.0
2023-10-30 15:00:00,122.55,123.01,122.31,122.62,95772.0,115.9788,116.4141,115.7516,116.045,95772.0
2023-10-30 15:30:00,122.62,122.71,121.99,122.09,295077.0,116.045,116.1302,115.4488,115.5434,295077.0
2023-10-31 09:30:00,123.18,124.76,122.53,122.97,139593.0,116.575,118.0703,115.9598,116.3762,139593.0
2023-10-31 10:00:00,122.9,122.9,121.78,121.87,45783.0,116.31,116.31,115.25,115.3352,45783.0
2023-10-31 10:30:00,121.83,123.2,121.8,123.12,61762.0,115.2974,116.5939,115.269,116.5182,61762.0
2023-10-31 11:00:00,123.18,123.23,122.61,122.61,44956.0,116.575,116.6223,116.0355,116.0355,44956.0
2023-10-31 11:30:00,122.61,123.13,122.39,123.13,35643.0,116.0355,116.5277,115.8273,116.5277,35643.0
2023-10-31 12:00:00,123.2,123.32,122.74,122.82,29685.0,116.5939,116.7075,116.1586,116.2343,29685.0
2023-10-31 12:30:00,122.8,123.56,122.8,123.41,28132.0,116.2153,116.9346,116.2153,116.7926,28132.0
2023-10-31 13:00:00,123.41,124.13,123.4,124.04,39915.0,116.7926,117.474,116.7832,117.3889,39915.0
2023-10-31 13:30:00,124.08,124.21,123.9,124.07,29215.0,117.4267,117.5497,117.2564,117.4173,29215.0
2023-10-31 14:00:00,124.09,124.25,123.79,123.79,37160.0,117.4362,117.5876,117.1523,117.1523,37160.0
2023-10-31 14:30:00,123.75,124.29,123.69,124.08,39129.0,117.1144,117.6255,117.0576,117.4267,39129.0
2023-10-31 15:00:00,124.09,124.43,124.09,124.41,51819.0,117.4362,117.7579,117.4362,117.739,51819.0
2023-10-31 15:30:00,124.42,124.43,123.94,124.36,220649.0,117.7485,117.7579,117.2942,117.6917,220649.0
2023-11-01 09:30:00,124.43,124.8,123.42,123.59,72558.0,117.7579,118.1081,116.8021,116.963,72558.0
2023-11-01 10:00:00,123.7,124.62,123.63,124.34,58003.0,117.0671,117.9378,117.0008,117.6728,58003.0
2023-11-01 10:30:00,124.34,124.53,124.05,124.35,39999.0,117.6728,117.8526,117.3983,117.6822,39999.0
2023-11-01 11:00:00,124.35,124.35,123.46,123.79,49252.0,117.6822,117.6822,116.84,117.1523,49252.0
2023-11-01 11:30:00,123.8,125.0,123.8,124.71,50238.0,117.1617,118.2974,117.1617,118.0229,50238.0
2023-11-01 12:00:00,124.7,125.08,124.34,125.07,37461.0,118.0135,118.3731,117.6728,118.3636,37461.0
2023-11-01 12:30:00,125.11,125.64,124.52,124.69,44133.0,118.4015,118.9031,117.8431,118.004,44133.0
2023-11-01 13:00:00,124.68,124.79,124.35,124.55,37972.0,117.9945,118.0986,117.6822,117.8715,37972.0
2023-11-01 13:30:00,124.54,124.78,124.31,124.57,29539.0,117.862,118.0892,117.6444,117.8904,29539.0
2023-11-01 14:00:00,124.56,124.94,124.14,124.84,54018.0,117.881,118.2406,117.4835,118.146,54018.0
2023-11-01 14:30:00,124.81,125.44,124.25,125.1,95878.0,118.1176,118.7138,117.5876,118.392,95878.0
2023-11-01 15:00:00,125.13,126.31,125.07,126.2,104248.0,118.4204,119.5371,118.3636,119.433,104248.0
2023-11-01 15:30:00,126.21,126.53,126.06,126.47,235992.0,119.4425,119.7453,119.3005,119.6886,235992.0
2023-11-02 09:30:00,128.47,130.32,128.11,130.04,165393.0,121.5813,123.3321,121.2406,123.0671,165393.0
2023-11-02 10:00:00,130.11,130.82,130.02,130.81,139392.0,123.1334,123.8053,123.0482,123.7958,139392.0
2023-11-02 10:30:00,130.81,131.18,130.43,130.54,90802.0,123.7958,124.146,123.4362,123.5403,90802.0
2023-11-02 11:00:00,130.55,130.62,129.99,130.57,65456.0,123.5498,123.616,123.0198,123.5687,65456.0
2023-11-02 11:30:00,130.6,131.14,130.6,130.97,58182.0,123.5971,124.1082,123.5971,123.9473,58182.0
2023-11-02 12:00:00,130.93,130.98,130.25,130.77,46154.0,123.9094,123.9567,123.2659,123.758,46154.0
2023-11-02 12:30:00,130.82,131.19,130.76,130.98,54094.0,123.8053,124.1555,123.7485,123.9567,54094.0
2023-11-02 13:00:00,130.94,131.69,130.85,131.4,63563.0,123.9189,124.6287,123.8337,124.3542,63563.0
2023-11-02 13:30:00,131.41,131.51,131.03,131.25,37715.0,124.3637,124.4583,124.004,124.2123,37715.0
2023-11-02 14:00:00,131.25,131.43,131.01,131.33,69025.0,124.2123,124.3826,123.9851,124.288,69025.0
2023-11-02 14:30:00,131.35,131.44,130.98,131.03,42363.0,124.3069,124.3921,123.9567,124.004,42363.0
2023-11-02 15:00:00,131.03,131.24,130.84,130.9,75140.0,124.004,124.2028,123.8242,123.881,75140.0
2023-11-02 15:30:00,130.92,130.94,130.11,130.24,256188.0,123.8999,123.9189,123.1334,123.2564,256188.0
2023-11-03 09:30:00,132.62,134.82,132.1,134.38,125002.0,125.5088,127.5908,125.0167,127.1744,125002.0
2023-11-03 10:00:00,134.54,135.26,134.34,134.76,129251.0,127.3258,128.0072,127.1366,127.534,129251.0
2023-11-03 10:30:00,134.71,134.84,133.15,133.8,80588.0,127.4867,127.6098,126.0104,126.6255,80588.0
2023-11-03 11:00:00,133.79,134.04,133.26,134.02,62912.0,126.6161,126.8526,126.1145,126.8337,62912.0
2023-11-03 11:30:00,134.05,134.75,133.96,134.63,57225.0,126.8621,127.5246,126.7769,127.411,57225.0
2023-11-03 12:00:00,134.63,135.15,134.54,135.03,50505.0,127.411,127.9031,127.3258,127.7896,50505.0
2023-11-03 12:30:00,135.07,135.66,134.9,135.03,69682.0,127.8274,128.3858,127.6665,127.7896,69682.0
2023-11-03 13:00:00,134.99,135.13,134.1,134.21,120035.0,127.7517,127.8842,126.9094,127.0135,120035.0
2023-11-03 13:30:00,134.24,134.36,133.99,134.26,62993.0,127.0419,127.1555,126.8053,127.0609,62993.0
2023-11-03 14:00:00,134.25,134.43,133.98,134.28,66546.0,127.0514,127.2217,126.7959,127.0798,66546.0
2023-11-03 14:30:00,134.25,134.54,134.08,134.32,64679.0,127.0514,127.3258,126.8905,127.1176,64679.0
2023-11-03 15:00:00,134.34,134.37,133.65,133.69,85851.0,127.1366,127.165,126.4836,126.5214,85851.0
2023-11-03 15:30:00,133.7,133.9,132.83,132.88,375054.0,126.5309,126.7202,125.7075,125.7549,375054.0
2023-11-06 09:30:00,132.31,132.32,129.75,130.32,155111.0,125.2154,125.2249,122.7927,123.3321,155111.0
2023-11-06 10:00:00,130.4,130.55,129.13,129.24,74632.0,123.4078,123.5498,122.2059,122.31,74632.0
2023-11-06 10:30:00,129.3,130.02,129.24,129.78,50653.0,122.3668,123.0482,122.31,122.8211,50653.0
2023-11-06 11:00:00,129.84,129.84,128.82,129.03,77979.0,122.8779,122.8779,121.9126,122.1113,77979.0
2023-11-06 11:30:00,129.0,129.11,128.64,129.03,99921.0,122.0829,122.187,121.7422,122.1113,99921.0
2023-11-06 12:00:00,129.03,129.1,128.23,128.67,72165.0,122.1113,122.1775,121.3542,121.7706,72165.0
2023-11-06 12:30:00,128.71,128.74,128.2,128.67,24363.0,121.8084,121.8368,121.3258,121.7706,24363.0
2023-11-06 13:00:00,128.67,128.73,128.15,128.72,61471.0,121.7706,121.8274,121.2785,121.8179,61471.0
2023-11-06 13:30:00,128.72,128.72,127.97,128.24,57947.0,121.8179,121.8179,121.1081,121.3637,57947.0
2023-11-06 14:00:00,128.27,128.41,127.74,128.26,64172.0,121.392,121.5245,120.8905,121.3826,64172.0
2023-11-06 14:30:00,128.22,128.48,128.15,128.45,33860.0,121.3447,121.5908,121.2785,121.5624,33860.0
2023-11-06 15:00:00,128.44,128.79,128.31,128.72,50984.0,121.5529,121.8842,121.4299,121.8179,50984.0
2023-11-06 15:30:00,128.75,129.5,128.65,129.48,213996.0,121.8463,122.5561,121.7517,122.5372,213996.0
2023-11-07 09:30:00,129.5,129.51,127.96,128.79,116760.0,122.5561,122.5656,121.0987,121.8842,116760.0
2023-11-07 10:00:00,128.78,129.35,128.36,128.91,60045.0,121.8747,122.4141,121.4772,121.9977,60045.0
2023-11-07 10:30:00,128.84,128.96,127.92,128.65,129236.0,121.9315,122.045,121.0608,121.7517,129236.0
2023-11-07 11:00:00,128.59,128.74,128.06,128.15,65730.0,121.6949,121.8368,121.1933,121.2785,65730.0
2023-11-07 11:30:00,128.13,128.6,128.12,128.52,44397.0,121.2595,121.7043,121.2501,121.6286,44397.0
2023-11-07 12:00:00,128.49,128.51,128.16,128.44,45185.0,121.6002,121.6192,121.2879,121.5529,45185.0
2023-11-07 12:30:00,128.4,128.8,128.04,128.72,55768.0,121.5151,121.8936,121.1744,121.8179,55768.0
2023-11-07 13:00:00,128.77,129.28,128.55,128.76,38063.0,121.8652,122.3479,121.657,121.8558,38063.0
2023-11-07 13:30:00,128.76,129.11,128.67,128.71,39413.0,121.8558,122.187,121.7706,121.8084,39413.0
2023-11-07 14:00:00,128.71,129.08,128.44,128.5,36802.0,121.8084,122.1586,121.5529,121.6097,36802.0
2023-11-07 14:30:00,128.53,128.63,128.29,128.46,41538.0,121.6381,121.7327,121.411,121.5719,41538.0
2023-11-07 15:00:00,128.46,128.75,128.46,128.55,49184.0,121.5719,121.8463,121.5719,121.657,49184.0
2023-11-07 15:30:00,128.57,128.63,127.92,128.0,231623.0,121.676,121.7327,121.0608,121.1365,231623.0
2023-11-08 09:30:00,127.96,128.27,127.27,127.55,62855.0,121.0987,121.392,120.4457,120.7106,62855.0
2023-11-08 10:00:00,127.57,128.1,127.49,128.04,24439.0,120.7296,121.2312,120.6539,121.1744,24439.0
2023-11-08 10:30:00,127.99,128.24,127.82,128.15,25370.0,121.1271,121.3637,120.9662,121.2785,25370.0
2023-11-08 11:00:00,128.13,128.43,127.96,128.07,47995.0,121.2595,121.5435,121.0987,121.2028,47995.0
2023-11-08 11:30:00,127.98,128.56,127.98,128.14,22070.0,121.1176,121.6665,121.1176,121.269,22070.0
2023-11-08 12:00:00,128.07,128.15,127.51,127.92,32175.0,121.2028,121.2785,120.6728,121.0608,32175.0
2023-11-08 12:30:00,127.91,128.08,127.58,127.84,34021.0,121.0513,121.2122,120.739,120.9851,34021.0
2023-11-08 13:00:00,127.8,128.01,127.53,127.83,20737.0,120.9472,121.146,120.6917,120.9756,20737.0
2023-11-08 13:30:00,127.88,127.92,127.66,127.66,17597.0,121.023,121.0608,120.8148,120.8148,17597.0
2023-11-08 14:00:00,127.69,128.06,127.54,127.97,50366.0,120.8431,121.1933,120.7012,121.1081,50366.0
2023-11-08 14:30:00,127.98,128.35,127.84,127.86,41369.0,121.1176,121.4678,120.9851,121.004,41369.0
2023-11-08 15:00:00,127.9,128.32,127.83,128.29,34307.0,121.0419,121.4394,120.9756,121.411,34307.0
2023-11-08 15:30:00,128.25,128.9,128.21,128.45,104102.0,121.3731,121.9883,121.3353,121.5624,104102.0
2023-11-09 09:30:00,128.76,129.01,128.0,128.54,47600.0,121.8558,122.0924,121.1365,121.6476,47600.0
2023-11-09 10:00:00,128.59,128.6,127.14,128.02,54638.0,121.6949,121.7043,120.3226,121.1554,54638.0
2023-11-09 10:30:00,128.09,128.31,127.86,128.07,29641.0,121.2217,121.4299,121.004,121.2028,29641.0
2023-11-09 11:00:00,128.08,128.86,128.06,128.8,13052.0,121.2122,121.9504,121.1933,121.8936,13052.0
2023-11-09 11:30:00,128.75,129.15,128.46,129.06,22518.0,121.8463,122.2249,121.5719,122.1397,22518.0
2023-11-09 12:00:00,129.03,129.29,128.86,129.01,22607.0,122.1113,122.3573,121.9504,122.0924,22607.0
2023-11-09 12:30:00,128.96,129.5,128.91,129.41,19404.0,122.045,122.5561,121.9977,122.4709,19404.0
2023-11-09 13:00:00,129.4,129.47,128.17,128.31,48490.0,122.4615,122.5277,121.2974,121.4299,48490.0
2023-11-09 13:30:00,128.31,128.63,127.89,128.15,42600.0,121.4299,121.7327,121.0324,121.2785,42600.0
2023-11-09 14:00:00,128.13,128.37,127.77,128.25,25402.0,121.2595,121.4867,120.9189,121.3731,25402.0
2023-11-09 14:30:00,128.18,128.28,127.6,127.65,30873.0,121.3069,121.4015,120.758,120.8053,30873.0
2023-11-09 15:00:00,127.66,128.08,127.44,127.66,38409.0,120.8148,121.2122,120.6065,120.8148,38409.0
2023-11-09 15:30:00,127.74,128.0,127.45,127.61,86957.0,120.8905,121.1365,120.616,120.7674,86957.0
2023-11-10 09:30:00,128.26,128.26,126.95,127.54,35879.0,121.3826,121.3826,120.1428,120.7012,35879.0
2023-11-10 10:00:00,127.49,127.5,126.49,126.64,108820.0,120.6539,120.6633,119.7075,119.8494,108820.0
2023-11-10 10:30:00,126.7,126.78,126.22,126.71,81048.0,119.9062,119.9819,119.452,119.9157,81048.0
2023-11-10 11:00:00,126.72,127.46,126.7,127.1,50496.0,119.9252,120.6255,119.9062,120.2848,50496.0
2023-11-10 11:30:00,127.1,127.14,126.63,126.82,65200.0,120.2848,120.3226,119.84,120.0198,65200.0
2023-11-10 12:00:00,126.83,127.15,126.78,126.94,50932.0,120.0293,120.3321,119.9819,120.1334,50932.0
2023-11-10 12:30:00,126.95,127.44,126.73,127.42,35410.0,120.1428,120.6065,119.9346,120.5876,35410.0
2023-11-10 13:00:00,127.36,128.12,127.36,127.93,23964.0,120.5308,121.2501,120.5308,121.0703,23964.0
2023-11-10 13:30:00,127.92,128.64,127.91,128.62,33592.0,121.0608,121.7422,121.0513,121.7233,33592.0
2023-11-10 14:00:00,128.61,128.91,128.3,128.81,38025.0,121.7138,121.9977,121.4204,121.9031,38025.0
2023-11-10 14:30:00,128.84,129.01,128.7,128.76,39082.0,121.9315,122.0924,121.799,121.8558,39082.0
2023-11-10 15:00:00,128.75,128.98,128.69,128.84,51255.0,121.8463,122.064,121.7895,121.9315,51255.0
2023-11-10 15:30:00,128.84,129.17,128.6,128.76,167274.0,121.9315,122.2438,121.7043,121.8558,167274.0
2023-11-13 09:30:00,127.88,128.41,126.87,127.79,49218.0,121.023,121.5245,120.0671,120.9378,49218.0
2023-11-13 10:00:00,127.74,127.92,126.91,127.89,37407.0,120.8905,121.0608,120.105,121.0324,37407.0
2023-11-13 10:30:00,127.82,128.0,127.49,127.96,22887.0,120.9662,121.1365,120.6539,121.0987,22887.0
2023-11-13 11:00:00,127.9,128.78,127.9,128.62,35792.0,121.0419,121.8747,121.0419,121.7233,35792.0
2023-11-13 11:30:00,128.65,128.84,128.19,128.28,33214.0,121.7517,121.9315,121.3163,121.4015,33214.0
2023-11-13 12:00:00,128.25,128.39,127.86,127.86,40454.0,121.3731,121.5056,121.004,121.004,40454.0
2023-11-13 12:30:00,127.79,127.99,127.69,127.99,14321.0,120.9378,121.1271,120.8431,121.1271,14321.0
2023-11-13 13:00:00,127.9,128.0,127.67,127.75,17055.0,121.0419,121.1365,120.8242,120.8999,17055.0
2023-11-13 13:30:00,127.76,128.15,127.65,127.79,28412.0,120.9094,121.2785,120.8053,120.9378,28412.0
2023-11-13 14:00:00,127.79,127.83,127.51,127.79,22297.0,120.9378,120.9756,120.6728,120.9378,22297.0
2023-11-13 14:30:00,127.79,128.09,127.73,127.8,16445.0,120.9378,121.2217,120.881,120.9472,16445.0
2023-11-13 15:00:00,127.82,128.21,127.77,128.03,28169.0,120.9662,121.3353,120.9189,121.1649,28169.0
2023-11-13 15:30:00,128.04,128.13,127.62,127.64,76362.0,121.1744,121.2595,120.7769,120.7958,76362.0
2023-11-14 09:30:00,132.17,134.35,131.31,133.63,143451.0,125.0829,127.146,124.269,126.4646,143451.0
2023-11-14 10:00:00,133.55,134.1,132.56,133.08,104081.0,126.3889,126.9094,125.452,125.9441,104081.0
2023-11-14 10:30:00,133.14,134.36,133.05,134.19,117418.0,126.0009,127.1555,125.9157,126.9946,117418.0
2023-11-14 11:00:00,134.19,135.47,134.18,135.09,122207.0,126.9946,128.206,126.9851,127.8463,122207.0
2023-11-14 11:30:00,135.14,135.19,134.44,134.54,104980.0,127.8937,127.941,127.2312,127.3258,104980.0
2023-11-14 12:00:00,134.49,134.55,133.58,134.31,67245.0,127.2785,127.3353,126.4173,127.1082,67245.0
2023-11-14 12:30:00,134.33,134.57,133.34,133.35,46490.0,127.1271,127.3542,126.1902,126.1996,46490.0
2023-11-14 13:00:00,133.34,133.34,132.58,132.68,81238.0,126.1902,126.1902,125.4709,125.5656,81238.0
2023-11-14 13:30:00,132.7,133.39,132.66,133.19,42502.0,125.5845,126.2375,125.5466,126.0482,42502.0
2023-11-14 14:00:00,133.18,133.75,133.04,133.75,34012.0,126.0388,126.5782,125.9063,126.5782,34012.0
2023-11-14 14:30:00,133.75,134.16,133.55,134.12,51991.0,126.5782,126.9662,126.3889,126.9284,51991.0
2023-11-14 15:00:00,134.12,134.79,133.94,134.74,77061.0,126.9284,127.5624,126.758,127.5151,77061.0
2023-11-14 15:30:00,134.73,134.79,133.85,134.31,248560.0,127.5057,127.5624,126.6728,127.1082,248560.0
2023-11-15 09:30:00,134.11,135.82,133.8,135.6,70159.0,126.9189,128.5372,126.6255,128.329,70159.0
2023-11-15 10:00:00,135.52,135.61,134.97,135.17,92068.0,128.2533,128.3385,127.7328,127.9221,92068.0
2023-11-15 10:30:00,135.22,135.97,135.03,135.94,107896.0,127.9694,128.6792,127.7896,128.6508,107896.0
2023-11-15 11:00:00,135.83,136.11,135.22,135.58,87742.0,128.5467,128.8117,127.9694,128.3101,87742.0
2023-11-15 11:30:00,135.59,135.82,134.85,134.87,72861.0,128.3195,128.5372,127.6192,127.6381,72861.0
2023-11-15 12:00:00,134.88,135.16,134.73,135.1,60492.0,127.6476,127.9126,127.5057,127.8558,60492.0
2023-11-15 12:30:00,135.1,135.49,135.0,135.26,43028.0,127.8558,128.2249,127.7612,128.0072,43028.0
2023-11-15 13:00:00,135.22,135.22,134.27,134.47,47553.0,127.9694,127.9694,127.0703,127.2596,47553.0
2023-11-15 13:30:00,134.4,134.5,134.03,134.21,32800.0,127.1933,127.288,126.8432,127.0135,32800.0
2023-11-15 14:00:00,134.22,134.72,134.14,134.65,50884.0,127.023,127.4962,126.9473,127.4299,50884.0
2023-11-15 14:30:00,134.69,134.75,134.28,134.47,41933.0,127.4678,127.5246,127.0798,127.2596,41933.0
2023-11-15 15:00:00,134.48,134.74,134.44,134.72,39155.0,127.2691,127.5151,127.2312,127.4962,39155.0
2023-11-15 15:30:00,134.72,134.99,134.35,134.61,184871.0,127.4962,127.7517,127.146,127.3921,184871.0
2023-11-16 09:30:00,135.25,135.96,134.93,134.95,70382.0,127.9978,128.6697,127.6949,127.7139,70382.0
2023-11-16 10:00:00,135.06,135.25,134.68,135.18,35969.0,127.818,127.9978,127.4583,127.9315,35969.0
2023-11-16 10:30:00,135.17,135.25,134.35,134.64,48508.0,127.9221,127.9978,127.146,127.4205,48508.0
2023-11-16 11:00:00,134.65,135.68,134.57,135.62,54796.0,127.4299,128.4047,127.3542,128.3479,54796.0
2023-11-16 11:30:00,135.59,135.97,135.47,135.92,52201.0,128.3195,128.6792,128.206,128.6318,52201.0
2023-11-16 12:00:00,135.92,136.22,135.47,135.55,68790.0,128.6318,128.9158,128.206,128.2817,68790.0
2023-11-16 12:30:00,135.58,136.2,135.55,136.12,45597.0,128.3101,128.8968,128.2817,128.8211,45597.0
2023-11-16 13:00:00,136.12,136.55,136.01,136.28,83338.0,128.8211,129.2281,128.717,128.9725,83338.0
2023-11-16 13:30:00,136.27,136.27,135.92,136.17,24837.0,128.9631,128.9631,128.6318,128.8684,24837.0
2023-11-16 14:00:00,136.11,136.2,135.75,135.93,21656.0,128.8117,128.8968,128.471,128.6413,21656.0
2023-11-16 14:30:00,135.9,136.08,135.74,136.0,31109.0,128.6129,128.7833,128.4615,128.7076,31109.0
2023-11-16 15:00:00,136.02,136.05,135.62,135.67,34894.0,128.7265,128.7549,128.3479,128.3952,34894.0
2023-11-16 15:30:00,135.67,135.67,135.05,135.18,182295.0,128.3952,128.3952,127.8085,127.9315,182295.0
2023-11-17 09:30:00,136.03,136.05,134.52,135.14,110930.0,128.7359,128.7549,127.3069,127.8937,110930.0
2023-11-17 10:00:00,135.14,135.54,135.0,135.41,52328.0,127.8937,128.2722,127.7612,128.1492,52328.0
2023-11-17 10:30:00,135.43,135.52,134.9,135.32,36191.0,128.1681,128.2533,127.6665,128.064,36191.0
2023-11-17 11:00:00,135.35,135.35,134.67,134.68,41697.0,128.0924,128.0924,127.4489,127.4583,41697.0
2023-11-17 11:30:00,134.69,134.71,134.29,134.48,35918.0,127.4678,127.4867,127.0892,127.2691,35918.0
2023-11-17 12:00:00,134.48,134.84,134.36,134.4,31642.0,127.2691,127.6098,127.1555,127.1933,31642.0
2023-11-17 12:30:00,134.41,134.47,134.12,134.14,77281.0,127.2028,127.2596,126.9284,126.9473,77281.0
2023-11-17 13:00:00,134.14,134.57,133.99,134.29,56510.0,126.9473,127.3542,126.8053,127.0892,56510.0
2023-11-17 13:30:00,134.26,134.32,133.81,133.94,41394.0,127.0609,127.1176,126.635,126.758,41394.0
2023-11-17 14:00:00,133.93,134.2,133.64,133.72,51269.0,126.7485,127.0041,126.4741,126.5498,51269.0
2023-11-17 14:30:00,133.73,134.11,133.69,134.09,31851.0,126.5593,126.9189,126.5214,126.9,31851.0
2023-11-17 15:00:00,134.1,134.42,133.95,134.38,38584.0,126.9094,127.2123,126.7675,127.1744,38584.0
2023-11-17 15:30:00,134.4,134.74,134.22,134.54,120272.0,127.1933,127.5151,127.023,127.3258,120272.0
2023-11-20 09:30:00,134.2,134.39,133.07,134.19,50891.0,127.0041,127.1839,125.9347,126.9946,50891.0
2023-11-20 10:00:00,134.14,134.26,133.8,133.98,46918.0,126.9473,127.0609,126.6255,126.7959,46918.0
2023-11-20 10:30:00,133.93,134.72,133.83,134.42,78147.0,126.7485,127.4962,126.6539,127.2123,78147.0
2023-11-20 11:00:00,134.38,134.88,134.27,134.88,21739.0,127.1744,127.6476,127.0703,127.6476,21739.0
2023-11-20 11:30:00,134.88,135.06,134.65,134.86,20855.0,127.6476,127.818,127.4299,127.6287,20855.0
2023-11-20 12:00:00,134.86,135.11,134.64,134.69,28248.0,127.6287,127.8653,127.4205,127.4678,28248.0
2023-11-20 12:30:00,134.65,134.82,134.57,134.79,16548.0,127.4299,127.5908,127.3542,127.5624,16548.0
2023-11-20 13:00:00,134.83,135.29,134.74,134.81,37642.0,127.6003,128.0356,127.5151,127.5814,37642.0
2023-11-20 13:30:00,134.8,135.15,134.79,134.89,70431.0,127.5719,127.9031,127.5624,127.6571,70431.0
2023-11-20 14:00:00,134.89,135.08,134.85,135.06,29885.0,127.6571,127.8369,127.6192,127.818,29885.0
2023-11-20 14:30:00,135.06,135.45,135.06,135.43,45067.0,127.818,128.187,127.818,128.1681,45067.0
2023-11-20 15:00:00,135.48,135.54,135.23,135.28,42772.0,128.2154,128.2722,127.9788,128.0262,42772.0
2023-11-20 15:30:00,135.26,135.93,135.24,135.88,249415.0,128.0072,128.6413,127.9883,128.594,249415.0
2023-11-21 09:30:00,135.73,137.24,135.27,136.42,75612.0,128.452,129.8811,128.0167,129.105,75612.0
2023-11-21 10:00:00,136.41,136.53,135.72,135.84,104947.0,129.0956,129.2091,128.4426,128.5561,104947.0
2023-11-21 10:30:00,135.86,136.12,135.74,135.98,50906.0,128.5751,128.8211,128.4615,128.6886,50906.0
2023-11-21 11:00:00,136.0,136.09,135.47,135.7,38745.0,128.7076,128.7927,128.206,128.4236,38745.0
2023-11-21 11:30:00,135.67,135.76,135.4,135.76,26598.0,128.3952,128.4804,128.1397,128.4804,26598.0
2023-11-21 12:00:00,135.83,136.21,135.83,136.14,21242.0,128.5467,128.9063,128.5467,128.84,21242.0
2023-11-21 12:30:00,136.14,136.43,136.06,136.41,18210.0,128.84,129.1145,128.7643,129.0956,18210.0
2023-11-21 13:00:00,136.32,136.49,135.93,136.18,20813.0,129.0104,129.1713,128.6413,128.8779,20813.0
2023-11-21 13:30:00,136.2,136.23,135.95,136.06,21007.0,128.8968,128.9252,128.6602,128.7643,21007.0
2023-11-21 14:00:00,136.05,136.23,135.62,135.81,36903.0,128.7549,128.9252,128.3479,128.5277,36903.0
2023-11-21 14:30:00,135.83,136.07,135.67,136.06,37221.0,128.5467,128.7738,128.3952,128.7643,37221.0
2023-11-21 15:00:00,136.07,136.4,136.07,136.21,54705.0,128.7738,129.0861,128.7738,128.9063,54705.0
2023-11-21 15:30:00,136.16,136.38,135.91,136.17,114000.0,128.859,129.0672,128.6224,128.8684,114000.0
2023-11-22 09:30:00,137.57,138.0,136.51,136.9,91696.0,130.1934,130.6003,129.1902,129.5593,91696.0
2023-11-22 10:00:00,136.8,137.1,136.22,137.1,64253.0,129.4647,129.7486,128.9158,129.7486,64253.0
2023-11-22 10:30:00,137.17,137.55,136.75,136.95,92003.0,129.8148,130.1744,129.4173,129.6066,92003.0
2023-11-22 11:00:00,136.9,137.15,136.86,137.03,25730.0,129.5593,129.7959,129.5214,129.6823,25730.0
2023-11-22 11:30:00,137.08,137.26,136.86,137.25,34076.0,129.7296,129.9,129.5214,129.8905,34076.0
2023-11-22 12:00:00,137.27,137.34,136.89,136.94,36947.0,129.9095,129.9757,129.5498,129.5971,36947.0
2023-11-22 12:30:00,136.96,136.96,136.64,136.89,12926.0,129.6161,129.6161,129.3132,129.5498,12926.0
2023-11-22 13:00:00,136.93,137.13,136.93,137.06,16279.0,129.5877,129.777,129.5877,129.7107,16279.0
2023-11-22 13:30:00,137.09,137.09,136.76,136.87,20255.0,129.7391,129.7391,129.4268,129.5309,20255.0
2023-11-22 14:00:00,136.84,137.15,136.81,137.12,25770.0,129.5025,129.7959,129.4741,129.7675,25770.0
2023-11-22 14:30:00,137.16,137.23,136.61,137.06,36278.0,129.8054,129.8716,129.2848,129.7107,36278.0
2023-11-22 15:00:00,137.06,137.25,136.86,137.14,74191.0,129.7107,129.8905,129.5214,129.7864,74191.0
2023-11-22 15:30:00,137.15,137.15,136.83,136.83,104893.0,129.7959,129.7959,129.493,129.493,104893.0
2023-11-24 09:30:00,136.03,136.69,135.47,136.32,68867.0,128.7359,129.3606,128.206,129.0104,68867.0
2023-11-24 10:00:00,136.32,136.37,135.66,136.23,35761.0,129.0104,129.0577,128.3858,128.9252,35761.0
2023-11-24 10:30:00,136.21,136.34,135.87,136.14,32371.0,128.9063,129.0293,128.5845,128.84,32371.0
2023-11-24 11:00:00,136.1,136.72,136.1,136.42,27017.0,128.8022,129.3889,128.8022,129.105,27017.0
2023-11-24 11:30:00,136.46,136.92,136.35,136.87,40116.0,129.1429,129.5782,129.0388,129.5309,40116.0
2023-11-24 12:00:00,136.83,137.0,136.62,136.65,36190.0,129.493,129.6539,129.2943,129.3227,36190.0
2023-11-24 12:30:00,136.66,136.91,136.37,136.37,75023.0,129.3322,129.5688,129.0577,129.0577,75023.0
2023-11-27 09:30:00,136.83,137.09,136.19,136.71,56877.0,129.493,129.7391,128.8874,129.3795,56877.0
2023-11-27 10:00:00,136.71,137.3,136.62,137.26,43723.0,129.3795,129.9378,129.2943,129.9,43723.0
2023-11-27 10:30:00,137.22,137.38,136.78,137.03,30705.0,129.8621,130.0136,129.4457,129.6823,30705.0
2023-11-27 11:00:00,136.98,137.32,136.79,137.3,37606.0,129.635,129.9568,129.4552,129.9378,37606.0
2023-11-27 11:30:00,137.34,137.36,137.17,137.18,36190.0,129.9757,129.9946,129.8148,129.8243,36190.0
2023-11-27 12:00:00,137.16,137.52,137.08,137.51,38755.0,129.8054,130.146,129.7296,130.1366,38755.0
2023-11-27 12:30:00,137.48,137.53,137.25,137.37,23654.0,130.1082,130.1555,129.8905,130.0041,23654.0
2023-11-27 13:00:00,137.38,137.55,137.29,137.55,35966.0,130.0136,130.1744,129.9284,130.1744,35966.0
2023-11-27 13:30:00,137.54,137.86,137.52,137.8,37338.0,130.165,130.4678,130.146,130.411,37338.0
2023-11-27 14:00:00,137.77,137.87,137.7,137.77,45598.0,130.3826,130.4773,130.3164,130.3826,45598.0
2023-11-27 14:30:00,137.77,137.81,137.29,137.46,43350.0,130.3826,130.4205,129.9284,130.0893,43350.0
2023-11-27 15:00:00,137.45,137.6,137.41,137.47,70184.0,130.0798,130.2218,130.0419,130.0987,70184.0
2023-11-27 15:30:00,137.48,137.84,137.26,137.39,175040.0,130.1082,130.4489,129.9,130.023,175040.0
2023-11-28 09:30:00,136.78,137.17,136.5,137.0,52163.0,129.4457,129.8148,129.1807,129.6539,52163.0
2023-11-28 10:00:00,137.08,137.21,136.76,137.04,58595.0,129.7296,129.8527,129.4268,129.6918,58595.0
2023-11-28 10:30:00,137.03,137.71,137.03,137.65,42059.0,129.6823,130.3259,129.6823,130.2691,42059.0
2023-11-28 11:00:00,137.68,137.72,136.96,137.02,113695.0,130.2975,130.3353,129.6161,129.6729,113695.0
2023-11-28 11:30:00,137.02,137.24,136.62,137.06,79407.0,129.6729,129.8811,129.2943,129.7107,79407.0
2023-11-28 12:00:00,136.96,137.0,136.56,136.89,23561.0,129.6161,129.6539,129.2375,129.5498,23561.0
2023-11-28 12:30:00,136.87,137.37,136.68,137.22,19522.0,129.5309,130.0041,129.3511,129.8621,19522.0
2023-11-28 13:00:00,137.18,137.33,136.84,137.32,25152.0,129.8243,129.9662,129.5025,129.9568,25152.0
2023-11-28 13:30:00,137.34,137.43,137.1,137.17,21818.0,129.9757,130.0609,129.7486,129.8148,21818.0
2023-11-28 14:00:00,137.21,137.22,136.87,136.88,27815.0,129.8527,129.8621,129.5309,129.5404,27815.0
2023-11-28 14:30:00,136.94,137.27,136.58,136.93,49630.0,129.5971,129.9095,129.2565,129.5877,49630.0
2023-11-28 15:00:00,136.91,137.1,136.78,136.8,47818.0,129.5688,129.7486,129.4457,129.4647,47818.0
2023-11-28 15:30:00,136.8,137.04,136.5,136.85,205290.0,129.4647,129.6918,129.1807,129.512,205290.0
2023-11-29 09:30:00,137.99,138.24,137.5,137.62,120116.0,130.5908,130.8274,130.1271,130.2407,120116.0
2023-11-29 10:00:00,137.67,137.92,137.2,137.82,56099.0,130.288,130.5246,129.8432,130.43,56099.0
2023-11-29 10:30:00,137.87,137.96,137.37,137.58,64584.0,130.4773,130.5625,130.0041,130.2028,64584.0
2023-11-29 11:00:00,137.55,138.11,137.54,137.92,38996.0,130.1744,130.7044,130.165,130.5246,38996.0
2023-11-29 11:30:00,137.92,138.16,137.62,138.11,46383.0,130.5246,130.7517,130.2407,130.7044,46383.0
2023-11-29 12:00:00,138.15,138.34,137.86,138.11,48765.0,130.7423,130.9221,130.4678,130.7044,48765.0
2023-11-29 12:30:00,138.11,138.54,138.11,138.54,38424.0,130.7044,131.1114,130.7044,131.1114,38424.0
2023-11-29 13:00:00,138.53,138.79,138.34,138.47,44899.0,131.1019,131.348,130.9221,131.0451,44899.0
2023-11-29 13:30:00,138.45,138.93,138.28,138.88,87985.0,131.0262,131.4804,130.8653,131.4331,87985.0
2023-11-29 14:00:00,138.87,138.93,138.38,138.47,38556.0,131.4237,131.4804,130.9599,131.0451,38556.0
2023-11-29 14:30:00,138.49,138.56,138.26,138.42,53227.0,131.064,131.1303,130.8464,130.9978,53227.0
2023-11-29 15:00:00,138.43,138.61,138.05,138.14,56815.0,131.0073,131.1776,130.6476,130.7328,56815.0
2023-11-29 15:30:00,138.16,138.42,138.04,138.25,171960.0,130.7517,130.9978,130.6382,130.8369,171960.0
2023-11-30 09:30:00,137.84,138.21,137.63,137.85,69869.0,130.4489,130.7991,130.2502,130.4584,69869.0
2023-11-30 10:00:00,137.77,137.85,137.35,137.64,74281.0,130.3826,130.4584,129.9852,130.2596,74281.0
2023-11-30 10:30:00,137.67,138.24,137.66,138.24,49158.0,130.288,130.8274,130.2785,130.8274,49158.0
2023-11-30 11:00:00,138.27,138.41,137.58,137.62,55956.0,130.8558,130.9883,130.2028,130.2407,55956.0
2023-11-30 11:30:00,137.51,137.75,136.87,137.15,53089.0,130.1366,130.3637,129.5309,129.7959,53089.0
2023-11-30 12:00:00,137.12,137.51,137.05,137.28,38024.0,129.7675,130.1366,129.7013,129.9189,38024.0
2023-11-30 12:30:00,137.29,137.46,137.19,137.41,37768.0,129.9284,130.0893,129.8337,130.0419,37768.0
2023-11-30 13:00:00,137.38,138.06,137.32,137.81,28505.0,130.0136,130.6571,129.9568,130.4205,28505.0
2023-11-30 13:30:00,137.84,138.12,137.77,137.9,35175.0,130.4489,130.7139,130.3826,130.5057,35175.0
2023-11-30 14:00:00,137.9,138.61,137.89,138.35,41790.0,130.5057,131.1776,130.4962,130.9315,41790.0
2023-11-30 14:30:00,138.37,138.66,138.23,138.34,79825.0,130.9505,131.2249,130.818,130.9221,79825.0
2023-11-30 15:00:00,138.33,138.33,138.07,138.18,61875.0,130.9126,130.9126,130.6666,130.7707,61875.0
2023-11-30 15:30:00,138.18,139.0,138.1,138.73,398609.0,130.7707,131.5467,130.6949,131.2912,398609.0
2023-12-01 09:30:00,137.32,137.48,135.8,137.09,206557.0,129.9568,130.1082,128.5183,129.7391,206557.0
2023-12-01 10:00:00,137.16,138.32,137.14,138.07,70662.0,129.8054,130.9032,129.7864,130.6666,70662.0
2023-12-01 10:30:00,138.06,138.39,137.7,138.29,87504.0,130.6571,130.9694,130.3164,130.8748,87504.0
2023-12-01 11:00:00,138.36,138.76,138.03,138.69,121919.0,130.941,131.3196,130.6287,131.2533,121919.0
2023-12-01 11:30:00,138.62,139.35,138.33,139.24,90368.0,131.1871,131.8779,130.9126,131.7738,90368.0
2023-12-01 12:00:00,139.25,139.26,138.71,138.81,64838.0,131.7833,131.7927,131.2722,131.3669,64838.0
2023-12-01 12:30:00,138.8,138.97,138.73,138.87,45107.0,131.3574,131.5183,131.2912,131.4237,45107.0
2023-12-01 13:00:00,138.88,138.89,138.35,138.35,57042.0,131.4331,131.4426,130.9315,130.9315,57042.0
2023-12-01 13:30:00,138.34,138.43,138.18,138.19,77907.0,130.9221,131.0073,130.7707,130.7801,77907.0
2023-12-01 14:00:00,138.19,138.41,138.09,138.37,77703.0,130.7801,130.9883,130.6855,130.9505,77703.0
2023-12-01 14:30:00,138.37,138.53,138.12,138.35,65974.0,130.9505,131.1019,130.7139,130.9315,65974.0
2023-12-01 15:00:00,138.35,138.57,137.97,138.46,78151.0,130.9315,131.1397,130.5719,131.0356,78151.0
2023-12-01 15:30:00,138.5,138.71,138.14,138.54,311622.0,131.0735,131.2722,130.7328,131.1114,311622.0
2023-12-04 09:30:00,137.68,137.85,136.79,136.81,124818.0,130.2975,130.4584,129.4552,129.4741,124818.0
2023-12-04 10:00:00,136.78,137.01,135.96,136.12,134896.0,129.4457,129.6634,128.6697,128.8211,134896.0
2023-12-04 10:30:00,136.12,136.94,136.11,136.69,103243.0,128.8211,129.5971,128.8117,129.3606,103243.0
2023-12-04 11:00:00,136.66,137.32,136.62,136.92,80851.0,129.3322,129.9568,129.2943,129.5782,80851.0
2023-12-04 11:30:00,136.8,137.8,136.68,137.77,38544.0,129.4647,130.411,129.3511,130.3826,38544.0
2023-12-04 12:00:00,137.78,137.9,137.49,137.83,49374.0,130.3921,130.5057,130.1177,130.4394,49374.0
2023-12-04 12:30:00,137.84,138.08,137.76,137.91,27632.0,130.4489,130.676,130.3732,130.5151,27632.0
2023-12-04 13:00:00,137.88,137.88,137.55,137.59,37777.0,130.4867,130.4867,130.1744,130.2123,37777.0
2023-12-04 13:30:00,137.52,137.62,137.29,137.35,33291.0,130.146,130.2407,129.9284,129.9852,33291.0
2023-12-04 14:00:00,137.37,137.43,137.07,137.1,74383.0,130.0041,130.0609,129.7202,129.7486,74383.0
2023-12-04 14:30:00,137.08,137.21,136.93,137.08,48984.0,129.7296,129.8527,129.5877,129.7296,48984.0
2023-12-04 15:00:00,137.12,137.2,136.78,136.86,77109.0,129.7675,129.8432,129.4457,129.5214,77109.0
2023-12-04 15:30:00,136.86,138.02,136.86,137.78,230432.0,129.5214,130.6192,129.5214,130.3921,230432.0
2023-12-05 09:30:00,137.56,138.01,136.99,137.74,71069.0,130.1839,130.6098,129.6445,130.3543,71069.0
2023-12-05 10:00:00,137.8,138.46,137.67,138.4,57901.0,130.411,131.0356,130.288,130.9789,57901.0
2023-12-05 10:30:00,138.5,138.64,137.77,137.94,60836.0,131.0735,131.206,130.3826,130.5435,60836.0
2023-12-05 11:00:00,137.96,138.12,137.75,138.01,36360.0,130.5625,130.7139,130.3637,130.6098,36360.0
2023-12-05 11:30:00,138.04,138.2,137.72,137.88,34390.0,130.6382,130.7896,130.3353,130.4867,34390.0
2023-12-05 12:00:00,137.91,138.16,137.84,137.96,33633.0,130.5151,130.7517,130.4489,130.5625,33633.0
2023-12-05 12:30:00,137.99,138.03,137.71,137.88,27396.0,130.5908,130.6287,130.3259,130.4867,27396.0
2023-12-05 13:00:00,137.88,138.49,137.66,138.48,32327.0,130.4867,131.064,130.2785,131.0546,32327.0
2023-12-05 13:30:00,138.49,138.56,138.06,138.43,41131.0,131.064,131.1303,130.6571,131.0073,41131.0
2023-12-05 14:00:00,138.44,138.95,138.39,138.87,33070.0,131.0167,131.4994,130.9694,131.4237,33070.0
2023-12-05 14:30:00,138.87,138.93,138.63,138.8,43820.0,131.4237,131.4804,131.1965,131.3574,43820.0
2023-12-05 15:00:00,138.8,138.8,138.14,138.23,64508.0,131.3574,131.3574,130.7328,130.818,64508.0
2023-12-05 15:30:00,138.24,138.76,137.95,138.68,314054.0,130.8274,131.3196,130.553,131.2438,314054.0
2023-12-06 09:30:00,138.56,139.2,138.01,138.73,62983.0,131.1303,131.736,130.6098,131.2912,62983.0
2023-12-06 10:00:00,138.8,139.11,138.04,138.13,56593.0,131.3574,131.6508,130.6382,130.7233,56593.0
2023-12-06 10:30:00,138.07,138.07,137.58,137.58,59719.0,130.6666,130.6666,130.2028,130.2028,59719.0
2023-12-06 11:00:00,137.61,137.63,137.16,137.47,74418.0,130.2312,130.2502,129.8054,130.0987,74418.0
2023-12-06 11:30:00,137.43,137.64,137.1,137.58,93672.0,130.0609,130.2596,129.7486,130.2028,93672.0
2023-12-06 12:00:00,137.56,137.62,137.22,137.33,72533.0,130.1839,130.2407,129.8621,129.9662,72533.0
2023-12-06 12:30:00,137.35,137.44,136.83,136.9,61419.0,129.9852,130.0703,129.493,129.5593,61419.0
2023-12-06 13:00:00,136.9,137.03,136.79,136.93,68245.0,129.5593,129.6823,129.4552,129.5877,68245.0
2023-12-06 13:30:00,136.88,136.92,136.3,136.71,88403.0,129.5404,129.5782,128.9915,129.3795,88403.0
2023-12-06 14:00:00,136.7,136.74,136.01,136.01,179162.0,129.37,129.4079,128.717,128.717,179162.0
2023-12-06 14:30:00,136.03,136.14,135.83,135.85,167178.0,128.7359,128.84,128.5467,128.5656,167178.0
2023-12-06 15:00:00,135.86,135.91,135.36,135.5,136315.0,128.5751,128.6224,128.1019,128.2344,136315.0
2023-12-06 15:30:00,135.52,136.12,135.3,135.51,419333.0,128.2533,128.8211,128.0451,128.2438,419333.0
2023-12-07 09:30:00,135.39,135.79,134.5,134.88,68382.0,128.1303,128.5088,127.288,127.6476,68382.0
2023-12-07 10:00:00,134.84,135.23,134.6,135.01,79303.0,127.6098,127.9788,127.3826,127.7706,79303.0
2023-12-07 10:30:00,135.03,135.3,134.75,134.78,44385.0,127.7896,128.0451,127.5246,127.553,44385.0
2023-12-07 11:00:00,134.8,135.02,134.13,134.22,130641.0,127.5719,127.7801,126.9378,127.023,130641.0
2023-12-07 11:30:00,134.24,134.4,133.82,134.32,141217.0,127.0419,127.1933,126.6444,127.1176,141217.0
2023-12-07 12:00:00,134.33,134.36,133.69,133.97,360979.0,127.1271,127.1555,126.5214,126.7864,360979.0
2023-12-07 12:30:00,134.0,134.28,133.75,133.92,91455.0,126.8148,127.0798,126.5782,126.7391,91455.0
2023-12-07 13:00:00,133.93,134.12,133.69,133.72,58465.0,126.7485,126.9284,126.5214,126.5498,58465.0
2023-12-07 13:30:00,133.73,134.49,133.65,134.4,57162.0,126.5593,127.2785,126.4836,127.1933,57162.0
2023-12-07 14:00:00,134.38,134.41,134.14,134.24,88758.0,127.1744,127.2028,126.9473,127.0419,88758.0
2023-12-07 14:30:00,134.26,134.26,134.0,134.13,71346.0,127.0609,127.0609,126.8148,126.9378,71346.0
2023-12-07 15:00:00,134.12,134.7,134.07,134.5,102887.0,126.9284,127.4773,126.881,127.288,102887.0
2023-12-07 15:30:00,134.49,134.5,133.85,134.06,313740.0,127.2785,127.288,126.6728,126.8716,313740.0
2023-12-08 09:30:00,136.32,137.25,134.14,134.36,198040.0,129.0104,129.8905,126.9473,127.1555,198040.0
2023-12-08 10:00:00,134.43,135.26,133.86,133.91,92880.0,127.2217,128.0072,126.6823,126.7296,92880.0
2023-12-08 10:30:00,133.9,133.9,133.01,133.49,74686.0,126.7202,126.7202,125.8779,126.3321,74686.0
2023-12-08 11:00:00,133.52,133.99,132.91,133.06,95985.0,126.3605,126.8053,125.7832,125.9252,95985.0
2023-12-08 11:30:00,133.06,133.67,132.99,133.63,71423.0,125.9252,126.5025,125.859,126.4646,71423.0
2023-12-08 12:00:00,133.63,133.76,133.17,133.63,51004.0,126.4646,126.5877,126.0293,126.4646,51004.0
2023-12-08 12:30:00,133.71,134.08,133.51,134.0,41456.0,126.5403,126.8905,126.3511,126.8148,41456.0
2023-12-08 13:00:00,134.0,134.5,133.78,134.4,49107.0,126.8148,127.288,126.6066,127.1933,49107.0
2023-12-08 13:30:00,134.41,134.42,134.16,134.4,48160.0,127.2028,127.2123,126.9662,127.1933,48160.0
2023-12-08 14:00:00,134.46,134.87,134.39,134.65,74606.0,127.2501,127.6381,127.1839,127.4299,74606.0
2023-12-08 14:30:00,134.67,135.02,134.59,134.83,74652.0,127.4489,127.7801,127.3732,127.6003,74652.0
2023-12-08 15:00:00,134.85,135.0,134.61,134.8,107100.0,127.6192,127.7612,127.3921,127.5719,107100.0
2023-12-08 15:30:00,134.81,135.15,134.7,134.85,308376.0,127.5814,127.9031,127.4773,127.6192,308376.0
2023-12-11 09:30:00,134.0,134.43,132.94,133.3,74437.0,126.8148,127.2217,125.8116,126.1523,74437.0
2023-12-11 10:00:00,133.36,133.37,132.57,132.73,62483.0,126.2091,126.2186,125.4615,125.6129,62483.0
2023-12-11 10:30:00,132.77,133.15,132.75,133.0,63987.0,125.6507,126.0104,125.6318,125.8684,63987.0
2023-12-11 11:00:00,133.0,133.62,132.99,133.5,97727.0,125.8684,126.4552,125.859,126.3416,97727.0
2023-12-11 11:30:00,133.53,134.4,133.46,134.22,80748.0,126.37,127.1933,126.3037,127.023,80748.0
2023-12-11 12:00:00,134.29,134.44,134.03,134.37,72354.0,127.0892,127.2312,126.8432,127.165,72354.0
2023-12-11 12:30:00,134.4,134.4,133.88,134.01,62570.0,127.1933,127.1933,126.7012,126.8243,62570.0
2023-12-11 13:00:00,134.0,134.02,133.65,133.78,110013.0,126.8148,126.8337,126.4836,126.6066,110013.0
2023-12-11 13:30:00,133.78,134.16,133.74,133.91,98252.0,126.6066,126.9662,126.5687,126.7296,98252.0
2023-12-11 14:00:00,133.95,134.75,133.93,134.73,40214.0,126.7675,127.5246,126.7485,127.5057,40214.0
2023-12-11 14:30:00,134.75,134.79,134.46,134.69,50555.0,127.5246,127.5624,127.2501,127.4678,50555.0
2023-12-11 15:00:00,134.67,134.74,134.46,134.64,73069.0,127.4489,127.5151,127.2501,127.4205,73069.0
2023-12-11 15:30:00,134.62,134.91,134.44,134.75,300831.0,127.4015,127.676,127.2312,127.5246,300831.0
2023-12-12 09:30:00,134.68,134.68,133.58,134.14,232114.0,127.4583,127.4583,126.4173,126.9473,232114.0
2023-12-12 10:00:00,134.14,134.25,133.91,134.03,76705.0,126.9473,127.0514,126.7296,126.8432,76705.0
2023-12-12 10:30:00,134.1,135.33,134.1,134.72,111644.0,126.9094,128.0735,126.9094,127.4962,111644.0
2023-12-12 11:00:00,134.71,135.08,134.47,134.47,80176.0,127.4867,127.8369,127.2596,127.2596,80176.0
2023-12-12 11:30:00,134.5,134.5,134.07,134.13,103269.0,127.288,127.288,126.881,126.9378,103269.0
2023-12-12 12:00:00,134.14,134.42,133.9,134.4,69165.0,126.9473,127.2123,126.7202,127.1933,69165.0
2023-12-12 12:30:00,134.36,134.53,134.2,134.35,58540.0,127.1555,127.3164,127.0041,127.146,58540.0
2023-12-12 13:00:00,134.35,134.79,134.31,134.71,122553.0,127.146,127.5624,127.1082,127.4867,122553.0
2023-12-12 13:30:00,134.7,135.47,134.64,135.32,151035.0,127.4773,128.206,127.4205,128.064,151035.0
2023-12-12 14:00:00,135.28,135.65,135.08,135.08,96511.0,128.0262,128.3763,127.8369,127.8369,96511.0
2023-12-12 14:30:00,135.05,135.28,134.89,134.97,102101.0,127.8085,128.0262,127.6571,127.7328,102101.0
2023-12-12 15:00:00,134.97,135.3,134.72,135.25,113448.0,127.7328,128.0451,127.4962,127.9978,113448.0
2023-12-12 15:30:00,135.28,135.49,134.91,134.98,306473.0,128.0262,128.2249,127.676,127.7422,306473.0
2023-12-13 09:30:00,135.0,135.65,134.1,134.46,89404.0,127.7612,128.3763,126.9094,127.2501,89404.0
2023-12-13 10:00:00,134.36,135.02,134.27,134.96,60422.0,127.1555,127.7801,127.0703,127.7233,60422.0
2023-12-13 10:30:00,134.96,135.54,134.91,135.26,97835.0,127.7233,128.2722,127.676,128.0072,97835.0
2023-12-13 11:00:00,135.24,135.36,134.95,134.95,56244.0,127.9883,128.1019,127.7139,127.7139,56244.0
2023-12-13 11:30:00,134.95,135.07,134.65,134.79,29415.0,127.7139,127.8274,127.4299,127.5624,29415.0
2023-12-13 12:00:00,134.77,134.94,134.66,134.75,39077.0,127.5435,127.7044,127.4394,127.5246,39077.0
2023-12-13 12:30:00,134.71,134.85,134.46,134.75,32458.0,127.4867,127.6192,127.2501,127.5246,32458.0
2023-12-13 13:00:00,134.75,134.76,134.28,134.32,52444.0,127.5246,127.534,127.0798,127.1176,52444.0
2023-12-13 13:30:00,134.33,134.84,134.31,134.63,59111.0,127.1271,127.6098,127.1082,127.411,59111.0
2023-12-13 14:00:00,134.59,135.73,134.54,135.61,111063.0,127.3732,128.452,127.3258,128.3385,111063.0
2023-12-13 14:30:00,135.62,137.15,135.44,137.02,128697.0,128.3479,129.7959,128.1776,129.6729,128697.0
2023-12-13 15:00:00,137.05,138.04,136.98,137.18,142091.0,129.7013,130.6382,129.635,129.8243,142091.0
2023-12-13 15:30:00,137.17,137.35,136.45,136.67,350046.0,129.8148,129.9852,129.1334,129.3416,350046.0
2023-12-14 09:30:00,137.42,137.93,134.99,135.27,206670.0,131.245,131.7321,128.9242,129.1916,206670.0
2023-12-14 10:00:00,135.26,136.13,134.58,134.8,176453.0,129.1821,130.013,128.5326,128.7427,176453.0
2023-12-14 10:30:00,134.8,134.8,133.08,133.37,173665.0,128.7427,128.7427,127.1,127.377,173665.0
2023-12-14 11:00:00,133.37,133.38,132.41,133.06,130781.0,127.377,127.3865,126.4601,127.0809,130781.0
2023-12-14 11:30:00,133.11,134.1,133.03,133.79,66285.0,127.1287,128.0742,127.0523,127.7781,66285.0
2023-12-14 12:00:00,133.82,133.83,133.15,133.39,58889.0,127.8068,127.8163,127.1669,127.3961,58889.0
2023-12-14 12:30:00,133.29,133.74,133.03,133.03,37922.0,127.3006,127.7304,127.0523,127.0523,37922.0
2023-12-14 13:00:00,133.01,133.21,132.9,132.98,74118.0,127.0332,127.2242,126.9281,127.0045,74118.0
2023-12-14 13:30:00,132.94,133.23,132.5,132.84,60413.0,126.9663,127.2433,126.5461,126.8708,60413.0
2023-12-14 14:00:00,132.85,133.34,132.85,133.03,42555.0,126.8803,127.3483,126.8803,127.0523,42555.0
2023-12-14 14:30:00,133.0,133.11,132.84,132.89,43259.0,127.0236,127.1287,126.8708,126.9185,43259.0
2023-12-14 15:00:00,132.91,132.91,132.27,132.29,89902.0,126.9377,126.9377,126.3264,126.3455,89902.0
2023-12-14 15:30:00,132.29,132.94,131.75,132.93,354738.0,126.3455,126.9663,125.8298,126.9568,354738.0
2023-12-15 09:30:00,131.62,133.56,130.82,133.44,543120.0,125.7056,127.5584,124.9416,127.4438,543120.0
2023-12-15 10:00:00,133.56,134.44,132.86,133.17,134764.0,127.5584,128.3989,126.8899,127.186,134764.0
2023-12-15 10:30:00,133.12,133.85,132.98,133.54,91099.0,127.1382,127.8354,127.0045,127.5393,91099.0
2023-12-15 11:00:00,133.59,133.84,132.75,132.85,52669.0,127.5871,127.8259,126.7848,126.8803,52669.0
2023-12-15 11:30:00,132.77,133.14,132.6,133.04,36794.0,126.8039,127.1573,126.6416,127.0618,36794.0
2023-12-15 12:00:00,133.09,133.15,132.26,132.45,41929.0,127.1096,127.1669,126.3169,126.4983,41929.0
2023-12-15 12:30:00,132.4,132.54,131.69,131.7,65653.0,126.4506,126.5843,125.7725,125.782,65653.0
2023-12-15 13:00:00,131.69,131.69,130.81,131.38,164486.0,125.7725,125.7725,124.932,125.4764,164486.0
2023-12-15 13:30:00,131.39,131.44,130.96,131.12,48596.0,125.486,125.5337,125.0753,125.2281,48596.0
2023-12-15 14:00:00,131.17,131.34,130.84,131.03,25103.0,125.2758,125.4382,124.9607,125.1421,25103.0
2023-12-15 14:30:00,131.04,131.33,130.9,131.03,42148.0,125.1517,125.4286,125.018,125.1421,42148.0
2023-12-15 15:00:00,131.03,131.2,130.76,131.06,59854.0,125.1421,125.3045,124.8843,125.1708,59854.0
2023-12-15 15:30:00,131.1,132.43,131.09,132.01,234338.0,125.209,126.4792,125.1994,126.0781,234338.0
2023-12-18 09:30:00,132.5,134.49,132.28,132.68,85423.0,126.5461,128.4467,126.336,126.718,85423.0
2023-12-18 10:00:00,132.67,133.26,132.63,133.17,40282.0,126.7084,127.2719,126.6702,127.186,40282.0
2023-12-18 10:30:00,133.16,133.2,132.32,132.52,35892.0,127.1764,127.2146,126.3742,126.5652,35892.0
2023-12-18 11:00:00,132.48,132.59,131.92,132.24,43010.0,126.527,126.632,125.9921,126.2978,43010.0
2023-12-18 11:30:00,132.2,132.7,131.96,132.61,59563.0,126.2596,126.7371,126.0303,126.6511,59563.0
2023-12-18 12:00:00,132.59,132.87,132.5,132.69,28219.0,126.632,126.8994,126.5461,126.7275,28219.0
2023-12-18 12:30:00,132.65,132.7,132.26,132.5,47176.0,126.6893,126.7371,126.3169,126.5461,47176.0
2023-12-18 13:00:00,132.5,132.77,132.33,132.52,47340.0,126.5461,126.8039,126.3837,126.5652,47340.0
2023-12-18 13:30:00,132.54,132.71,132.43,132.65,48282.0,126.5843,126.7466,126.4792,126.6893,48282.0
2023-12-18 14:00:00,132.6,133.09,132.52,132.82,40861.0,126.6416,127.1096,126.5652,126.8517,40861.0
2023-12-18 14:30:00,132.86,133.11,132.56,132.87,126275.0,126.8899,127.1287,126.6034,126.8994,126275.0
2023-12-18 15:00:00,132.81,132.89,132.39,132.6,100325.0,126.8421,126.9185,126.441,126.6416,100325.0
2023-12-18 15:30:00,132.6,132.64,132.18,132.32,200914.0,126.6416,126.6798,126.2405,126.3742,200914.0
2023-12-19 09:30:00,133.0,133.72,132.84,133.51,142730.0,127.0236,127.7113,126.8708,127.5107,142730.0
2023-12-19 10:00:00,133.46,134.36,133.37,133.96,69387.0,127.4629,128.3225,127.377,127.9405,69387.0
2023-12-19 10:30:00,133.96,134.96,133.89,134.59,234767.0,127.9405,128.8955,127.8736,128.5422,234767.0
2023-12-19 11:00:00,134.56,134.89,134.37,134.59,79575.0,128.5135,128.8287,128.332,128.5422,79575.0
2023-12-19 11:30:00,134.59,134.78,134.24,134.62,59953.0,128.5422,128.7236,128.2079,128.5708,59953.0
2023-12-19 12:00:00,134.64,135.27,134.48,135.27,33806.0,128.5899,129.1916,128.4371,129.1916,33806.0
2023-12-19 12:30:00,135.28,135.28,135.07,135.16,26064.0,129.2012,129.2012,129.0006,129.0865,26064.0
2023-12-19 13:00:00,135.1,135.29,134.63,134.73,37137.0,129.0292,129.2107,128.5804,128.6759,37137.0
2023-12-19 13:30:00,134.71,134.77,134.37,134.65,35373.0,128.6568,128.7141,128.332,128.5995,35373.0
2023-12-19 14:00:00,134.68,134.69,134.45,134.51,42308.0,128.6281,128.6377,128.4084,128.4658,42308.0
2023-12-19 14:30:00,134.52,134.77,134.48,134.51,45775.0,128.4753,128.7141,128.4371,128.4658,45775.0
2023-12-19 15:00:00,134.57,134.87,134.57,134.66,36058.0,128.5231,128.8096,128.5231,128.609,36058.0
2023-12-19 15:30:00,134.66,134.94,134.42,134.51,197613.0,128.609,128.8764,128.3798,128.4658,197613.0
2023-12-20 09:30:00,134.13,134.16,133.15,133.17,33502.0,128.1028,128.1315,127.1669,127.186,33502.0
2023-12-20 10:00:00,133.39,134.11,133.39,133.84,73819.0,127.3961,128.0837,127.3961,127.8259,73819.0
2023-12-20 10:30:00,133.9,134.75,133.87,134.55,45326.0,127.8832,128.695,127.8545,128.504,45326.0
2023-12-20 11:00:00,134.54,134.54,133.96,134.04,31106.0,128.4944,128.4944,127.9405,128.0169,31106.0
2023-12-20 11:30:00,134.03,134.5,133.99,134.3,33426.0,128.0073,128.4562,127.9691,128.2652,33426.0
2023-12-20 12:00:00,134.34,134.44,133.96,134.44,33935.0,128.3034,128.3989,127.9405,128.3989,33935.0
2023-12-20 12:30:00,134.42,134.81,134.19,134.74,47425.0,128.3798,128.7523,128.1601,128.6854,47425.0
2023-12-20 13:00:00,134.74,135.08,134.58,134.99,44789.0,128.6854,129.0101,128.5326,128.9242,44789.0
2023-12-20 13:30:00,134.99,135.09,134.69,134.71,39570.0,128.9242,129.0197,128.6377,128.6568,39570.0
2023-12-20 14:00:00,134.69,135.04,134.46,134.94,53533.0,128.6377,128.9719,128.418,128.8764,53533.0
2023-12-20 14:30:00,134.94,134.96,133.21,133.57,61350.0,128.8764,128.8955,127.2242,127.568,61350.0
2023-12-20 15:00:00,133.53,133.9,133.13,133.54,60848.0,127.5298,127.8832,127.1478,127.5393,60848.0
2023-12-20 15:30:00,133.57,133.91,132.68,132.76,182645.0,127.568,127.8927,126.718,126.7944,182645.0
2023-12-21 09:30:00,134.13,134.13,133.0,133.73,20374.0,128.1028,128.1028,127.0236,127.7208,20374.0
2023-12-21 10:00:00,133.74,134.39,133.52,133.79,36866.0,127.7304,128.3511,127.5202,127.7781,36866.0
2023-12-21 10:30:00,133.96,134.23,133.82,134.02,30519.0,127.9405,128.1983,127.8068,127.9978,30519.0
2023-12-21 11:00:00,133.98,134.06,133.6,133.92,24208.0,127.9596,128.036,127.5966,127.9023,24208.0
2023-12-21 11:30:00,133.96,133.99,133.28,133.33,27590.0,127.9405,127.9691,127.291,127.3388,27590.0
2023-12-21 12:00:00,133.32,133.44,133.04,133.15,16132.0,127.3292,127.4438,127.0618,127.1669,16132.0
2023-12-21 12:30:00,133.18,133.42,133.16,133.24,22939.0,127.1955,127.4247,127.1764,127.2528,22939.0
2023-12-21 13:00:00,133.27,133.42,132.91,133.24,19129.0,127.2815,127.4247,126.9377,127.2528,19129.0
2023-12-21 13:30:00,133.31,133.58,133.22,133.58,22440.0,127.3197,127.5775,127.2337,127.5775,22440.0
2023-12-21 14:00:00,133.56,133.66,133.32,133.52,27993.0,127.5584,127.6539,127.3292,127.5202,27993.0
2023-12-21 14:30:00,133.53,133.96,133.46,133.96,59479.0,127.5298,127.9405,127.4629,127.9405,59479.0
2023-12-21 15:00:00,133.97,134.27,133.7,134.22,50051.0,127.95,128.2365,127.6922,128.1888,50051.0
2023-12-21 15:30:00,134.24,134.99,134.09,134.95,146845.0,128.2079,128.9242,128.0646,128.886,146845.0
2023-12-22 09:30:00,135.36,136.09,135.0,135.52,46436.0,129.2776,129.9748,128.9337,129.4304,46436.0
2023-12-22 10:00:00,135.7,135.75,135.29,135.57,34084.0,129.6023,129.65,129.2107,129.4781,34084.0
2023-12-22 10:30:00,135.61,136.0,135.47,135.87,35826.0,129.5163,129.8888,129.3826,129.7646,35826.0
2023-12-22 11:00:00,135.87,135.87,135.3,135.58,26599.0,129.7646,129.7646,129.2203,129.4877,26599.0
2023-12-22 11:30:00,135.63,135.82,135.17,135.23,34331.0,129.5354,129.7169,129.0961,129.1534,34331.0
2023-12-22 12:00:00,135.22,135.24,134.91,135.15,37687.0,129.1438,129.163,128.8478,129.077,37687.0
2023-12-22 12:30:00,135.19,135.4,135.14,135.23,23942.0,129.1152,129.3158,129.0674,129.1534,23942.0
2023-12-22 13:00:00,135.24,135.41,135.06,135.23,27684.0,129.163,129.3253,128.991,129.1534,27684.0
2023-12-22 13:30:00,135.2,135.24,134.98,135.04,35106.0,129.1247,129.163,128.9146,128.9719,35106.0
2023-12-22 14:00:00,135.04,135.05,134.38,134.4,64774.0,128.9719,128.9815,128.3416,128.3607,64774.0
2023-12-22 14:30:00,134.37,134.88,134.16,134.85,44066.0,128.332,128.8191,128.1315,128.7905,44066.0
2023-12-22 15:00:00,134.89,135.31,134.78,135.31,50583.0,128.8287,129.2298,128.7236,129.2298,50583.0
2023-12-22 15:30:00,135.35,135.43,134.95,135.19,161963.0,129.268,129.3444,128.886,129.1152,161963.0
2023-12-26 09:30:00,135.19,135.43,134.93,135.05,23049.0,129.1152,129.3444,128.8669,128.9815,23049.0
2023-12-26 10:00:00,135.15,135.39,135.05,135.2,18051.0,129.077,129.3062,128.9815,129.1247,18051.0
2023-12-26 10:30:00,135.21,135.49,135.09,135.31,23470.0,129.1343,129.4017,129.0197,129.2298,23470.0
2023-12-26 11:00:00,135.32,135.37,135.02,135.24,18482.0,129.2394,129.2871,128.9528,129.163,18482.0
2023-12-26 11:30:00,135.22,135.46,135.22,135.46,31634.0,129.1438,129.3731,129.1438,129.3731,31634.0
2023-12-26 12:00:00,135.45,135.53,135.33,135.45,22458.0,129.3635,129.4399,129.2489,129.3635,22458.0
2023-12-26 12:30:00,135.47,135.57,135.29,135.31,13139.0,129.3826,129.4781,129.2107,129.2298,13139.0
2023-12-26 13:00:00,135.3,135.49,135.27,135.39,21896.0,129.2203,129.4017,129.1916,129.3062,21896.0
2023-12-26 13:30:00,135.39,135.53,135.2,135.51,19392.0,129.3062,129.4399,129.1247,129.4208,19392.0
2023-12-26 14:00:00,135.51,135.6,135.47,135.53,17969.0,129.4208,129.5068,129.3826,129.4399,17969.0
2023-12-26 14:30:00,135.47,135.61,135.46,135.52,16512.0,129.3826,129.5163,129.3731,129.4304,16512.0
2023-12-26 15:00:00,135.5,135.73,135.43,135.61,21820.0,129.4113,129.6309,129.3444,129.5163,21820.0
2023-12-26 15:30:00,135.59,135.78,135.32,135.55,152185.0,129.4972,129.6787,129.2394,129.459,152185.0
2023-12-27 09:30:00,135.47,136.12,135.28,135.85,20912.0,129.3826,130.0034,129.2012,129.7455,20912.0
2023-12-27 10:00:00,135.82,136.44,135.82,136.19,23827.0,129.7169,130.309,129.7169,130.0703,23827.0
2023-12-27 10:30:00,136.18,136.18,135.87,135.89,15844.0,130.0607,130.0607,129.7646,129.7837,15844.0
2023-12-27 11:00:00,135.88,136.12,135.76,136.07,19486.0,129.7742,130.0034,129.6596,129.9557,19486.0
2023-12-27 11:30:00,136.1,136.26,136.07,136.17,10291.0,129.9843,130.1371,129.9557,130.0512,10291.0
2023-12-27 12:00:00,136.17,136.18,135.99,136.03,9405.0,130.0512,130.0607,129.8792,129.9175,9405.0
2023-12-27 12:30:00,136.0,136.09,135.71,135.78,12449.0,129.8888,129.9748,129.6118,129.6787,12449.0
2023-12-27 13:00:00,135.8,136.24,135.76,135.84,31583.0,129.6978,130.118,129.6596,129.736,31583.0
2023-12-27 13:30:00,135.86,135.9,135.66,135.67,10515.0,129.7551,129.7933,129.5641,129.5736,10515.0
2023-12-27 14:00:00,135.67,135.8,135.24,135.69,24173.0,129.5736,129.6978,129.163,129.5927,24173.0
2023-12-27 14:30:00,135.68,135.69,135.51,135.67,14470.0,129.5832,129.5927,129.4208,129.5736,14470.0
2023-12-27 15:00:00,135.68,135.86,135.54,135.67,23031.0,129.5832,129.7551,129.4495,129.5736,23031.0
2023-12-27 15:30:00,135.64,136.17,135.43,136.16,109032.0,129.545,130.0512,129.3444,130.0416,109032.0
2023-12-28 09:30:00,136.1,136.45,135.65,136.0,25590.0,129.9843,130.3186,129.5545,129.8888,25590.0
2023-12-28 10:00:00,136.0,136.15,135.91,136.12,20449.0,129.8888,130.0321,129.8028,130.0034,20449.0
2023-12-28 10:30:00,136.15,136.33,135.5,135.55,37789.0,130.0321,130.204,129.4113,129.459,37789.0
2023-12-28 11:00:00,135.54,135.57,135.24,135.55,24493.0,129.4495,129.4781,129.163,129.459,24493.0
2023-12-28 11:30:00,135.55,135.69,135.54,135.55,10853.0,129.459,129.5927,129.4495,129.459,10853.0
2023-12-28 12:00:00,135.55,135.67,135.48,135.54,15238.0,129.459,129.5736,129.3922,129.4495,15238.0
2023-12-28 12:30:00,135.56,135.87,135.56,135.85,7743.0,129.4686,129.7646,129.4686,129.7455,7743.0
2023-12-28 13:00:00,135.83,135.87,135.57,135.71,12371.0,129.7264,129.7646,129.4781,129.6118,12371.0
2023-12-28 13:30:00,135.74,135.87,135.48,135.59,26145.0,129.6405,129.7646,129.3922,129.4972,26145.0
2023-12-28 14:00:00,135.56,135.59,135.28,135.53,50765.0,129.4686,129.4972,129.2012,129.4399,50765.0
2023-12-28 14:30:00,135.55,135.63,135.26,135.53,31718.0,129.459,129.5354,129.1821,129.4399,31718.0
2023-12-28 15:00:00,135.55,135.77,135.41,135.58,56498.0,129.459,129.6691,129.3253,129.4877,56498.0
2023-12-28 15:30:00,135.61,136.13,135.61,136.13,138146.0,129.5163,130.013,129.5163,130.013,138146.0
2023-12-29 09:30:00,134.83,135.74,134.53,135.67,48396.0,128.7714,129.6405,128.4849,129.5736,48396.0
2023-12-29 10:00:00,135.66,136.0,135.61,135.95,26850.0,129.5641,129.8888,129.5163,129.841,26850.0
2023-12-29 10:30:00,135.92,135.98,135.38,135.68,22687.0,129.8124,129.8697,129.2967,129.5832,22687.0
2023-12-29 11:00:00,135.68,135.92,135.4,135.45,22016.0,129.5832,129.8124,129.3158,129.3635,22016.0
2023-12-29 11:30:00,135.42,135.51,135.17,135.23,19305.0,129.3349,129.4208,129.0961,129.1534,19305.0
2023-12-29 12:00:00,135.2,135.25,134.85,135.08,26489.0,129.1247,129.1725,128.7905,129.0101,26489.0
2023-12-29 12:30:00,135.12,135.5,135.11,135.41,18437.0,129.0483,129.4113,129.0388,129.3253,18437.0
2023-12-29 13:00:00,135.38,135.52,135.18,135.25,24320.0,129.2967,129.4304,129.1056,129.1725,24320.0
2023-12-29 13:30:00,135.27,135.48,135.18,135.28,17797.0,129.1916,129.3922,129.1056,129.2012,17797.0
2023-12-29 14:00:00,135.28,135.55,135.24,135.36,33093.0,129.2012,129.459,129.163,129.2776,33093.0
2023-12-29 14:30:00,135.37,135.54,135.33,135.53,25342.0,129.2871,129.4495,129.2489,129.4399,25342.0
2023-12-29 15:00:00,135.53,135.61,135.35,135.57,33415.0,129.4399,129.5163,129.268,129.4781,33415.0
2023-12-29 15:30:00,135.54,135.54,134.46,134.62,197596.0,129.4495,129.4495,128.418,128.5708,197596.0
2024-01-02 09:30:00,134.0,135.25,133.78,135.03,81658.0,127.9787,129.1725,127.7686,128.9624,81658.0
2024-01-02 10:00:00,135.03,135.03,134.13,134.23,41380.0,128.9624,128.9624,128.1028,128.1983,41380.0
2024-01-02 10:30:00,134.15,134.9,134.03,134.9,49217.0,128.1219,128.8382,128.0073,128.8382,49217.0
2024-01-02 11:00:00,134.9,134.96,134.68,134.78,18939.0,128.8382,128.8955,128.6281,128.7236,18939.0
2024-01-02 11:30:00,134.76,135.17,134.71,135.15,26890.0,128.7045,129.0961,128.6568,129.077,26890.0
2024-01-02 12:00:00,135.16,135.46,135.01,135.44,18752.0,129.0865,129.3731,128.9433,129.354,18752.0
2024-01-02 12:30:00,135.48,135.5,134.9,134.97,14048.0,129.3922,129.4113,128.8382,128.9051,14048.0
2024-01-02 13:00:00,134.99,134.99,134.71,134.8,17913.0,128.9242,128.9242,128.6568,128.7427,17913.0
2024-01-02 13:30:00,134.66,134.66,134.2,134.29,18850.0,128.609,128.609,128.1697,128.2556,18850.0
2024-01-02 14:00:00,134.27,134.43,134.16,134.29,20547.0,128.2365,128.3893,128.1315,128.2556,20547.0
2024-01-02 14:30:00,134.29,134.65,134.23,134.53,59713.0,128.2556,128.5995,128.1983,128.4849,59713.0
2024-01-02 15:00:00,134.53,135.02,134.52,134.84,76786.0,128.4849,128.9528,128.4753,128.7809,76786.0
2024-01-02 15:30:00,134.82,135.43,134.63,135.3,196661.0,128.7618,129.3444,128.5804,129.2203,196661.0
2024-01-03 09:30:00,134.21,134.57,132.88,133.01,62266.0,128.1792,128.5231,126.909,127.0332,62266.0
2024-01-03 10:00:00,133.03,133.82,132.85,133.13,42002.0,127.0523,127.8068,126.8803,127.1478,42002.0
2024-01-03 10:30:00,133.03,133.07,132.32,132.77,41250.0,127.0523,127.0905,126.3742,126.8039,41250.0
2024-01-03 11:00:00,132.81,133.87,132.81,133.78,73975.0,126.8421,127.8545,126.8421,127.7686,73975.0
2024-01-03 11:30:00,133.69,134.0,133.36,133.41,61180.0,127.6826,127.9787,127.3674,127.4152,61180.0
2024-01-03 12:00:00,133.39,133.54,133.23,133.38,28196.0,127.3961,127.5393,127.2433,127.3865,28196.0
2024-01-03 12:30:00,133.35,133.69,133.35,133.61,44254.0,127.3579,127.6826,127.3579,127.6062,44254.0
2024-01-03 13:00:00,133.67,133.78,133.55,133.75,23256.0,127.6635,127.7686,127.5489,127.7399,23256.0
2024-01-03 13:30:00,133.75,133.76,133.43,133.57,30190.0,127.7399,127.7495,127.4343,127.568,30190.0
2024-01-03 14:00:00,133.53,133.82,133.05,133.55,44855.0,127.5298,127.8068,127.0714,127.5489,44855.0
2024-01-03 14:30:00,133.58,133.67,133.08,133.5,62921.0,127.5775,127.6635,127.1,127.5011,62921.0
2024-01-03 15:00:00,133.48,133.61,133.07,133.44,67312.0,127.482,127.6062,127.0905,127.4438,67312.0
2024-01-03 15:30:00,133.41,133.79,133.17,133.49,257193.0,127.4152,127.7781,127.186,127.4916,257193.0
2024-01-04 09:30:00,133.1,134.13,133.0,133.64,37511.0,127.1191,128.1028,127.0236,127.6348,37511.0
2024-01-04 10:00:00,133.64,133.92,133.53,133.87,24085.0,127.6348,127.9023,127.5298,127.8545,24085.0
2024-01-04 10:30:00,133.94,134.04,133.55,133.59,32765.0,127.9214,128.0169,127.5489,127.5871,32765.0
2024-01-04 11:00:00,133.59,133.66,133.29,133.42,30305.0,127.5871,127.6539,127.3006,127.4247,30305.0
2024-01-04 11:30:00,133.42,133.48,132.97,133.01,88193.0,127.4247,127.482,126.995,127.0332,88193.0
2024-01-04 12:00:00,133.01,133.07,132.56,132.56,32370.0,127.0332,127.0905,126.6034,126.6034,32370.0
2024-01-04 12:30:00,132.51,132.74,132.25,132.5,28277.0,126.5556,126.7753,126.3073,126.5461,28277.0
2024-01-04 13:00:00,132.48,132.6,132.23,132.23,37828.0,126.527,126.6416,126.2882,126.2882,37828.0
2024-01-04 13:30:00,132.27,132.75,132.18,132.75,49170.0,126.3264,126.7848,126.2405,126.7848,49170.0
2024-01-04 14:00:00,132.71,132.89,132.42,132.54,32759.0,126.7466,126.9185,126.4697,126.5843,32759.0
2024-01-04 14:30:00,132.52,132.52,132.14,132.17,35421.0,126.5652,126.5652,126.2023,126.2309,35421.0
2024-01-04 15:00:00,132.17,132.53,132.03,132.38,67747.0,126.2309,126.5747,126.0972,126.4315,67747.0
2024-01-04 15:30:00,132.39,132.63,131.57,131.77,212253.0,126.441,126.6702,125.6579,125.8489,212253.0
2024-01-05 09:30:00,130.88,132.02,130.58,131.65,58679.0,124.9989,126.0876,124.7123,125.7343,58679.0
2024-01-05 10:00:00,131.7,132.84,131.7,132.61,36217.0,125.782,126.8708,125.782,126.6511,36217.0
2024-01-05 10:30:00,132.6,132.91,132.37,132.76,31339.0,126.6416,126.9377,126.4219,126.7944,31339.0
2024-01-05 11:00:00,132.76,132.78,131.52,131.65,60873.0,126.7944,126.8135,125.6101,125.7343,60873.0
2024-01-05 11:30:00,131.67,131.67,130.94,131.18,49083.0,125.7534,125.7534,125.0562,125.2854,49083.0
2024-01-05 12:00:00,131.18,131.21,130.61,130.63,37213.0,125.2854,125.314,124.741,124.7601,37213.0
2024-01-05 12:30:00,130.64,130.74,130.3,130.36,34827.0,124.7697,124.8652,124.4449,124.5022,34827.0
2024-01-05 13:00:00,130.3,130.55,130.0,130.55,39323.0,124.4449,124.6837,124.1584,124.6837,39323.0
2024-01-05 13:30:00,130.6,130.74,130.54,130.63,42920.0,124.7315,124.8652,124.6741,124.7601,42920.0
2024-01-05 14:00:00,130.67,131.18,130.62,130.93,20677.0,124.7983,125.2854,124.7506,125.0466,20677.0
2024-01-05 14:30:00,130.93,131.03,130.34,130.41,29720.0,125.0466,125.1421,124.4831,124.55,29720.0
2024-01-05 15:00:00,130.38,130.81,130.34,130.52,44284.0,124.5213,124.932,124.4831,124.655,44284.0
2024-01-05 15:30:00,130.43,131.08,130.35,130.8,174674.0,124.5691,125.1899,124.4927,124.9225,174674.0
2024-01-08 09:30:00,130.47,131.74,130.28,131.69,39024.0,124.6073,125.8202,124.4258,125.7725,39024.0
2024-01-08 10:00:00,131.61,132.28,131.61,131.89,34452.0,125.6961,126.336,125.6961,125.9635,34452.0
2024-01-08 10:30:00,131.91,132.62,131.7,132.48,46918.0,125.9826,126.6607,125.782,126.527,46918.0
2024-01-08 11:00:00,132.51,132.7,132.25,132.59,37709.0,126.5556,126.7371,126.3073,126.632,37709.0
2024-01-08 11:30:00,132.54,132.79,132.43,132.65,32243.0,126.5843,126.823,126.4792,126.6893,32243.0
2024-01-08 12:00:00,132.69,132.82,132.56,132.75,37330.0,126.7275,126.8517,126.6034,126.7848,37330.0
2024-01-08 12:30:00,132.78,133.07,132.69,132.93,17720.0,126.8135,127.0905,126.7275,126.9568,17720.0
2024-01-08 13:00:00,132.98,133.1,132.89,132.92,33496.0,127.0045,127.1191,126.9185,126.9472,33496.0
2024-01-08 13:30:00,132.89,133.03,132.69,133.0,35137.0,126.9185,127.0523,126.7275,127.0236,35137.0
2024-01-08 14:00:00,133.07,133.75,133.03,133.65,36053.0,127.0905,127.7399,127.0523,127.6444,36053.0
2024-01-08 14:30:00,133.66,134.07,133.66,133.94,27838.0,127.6539,128.0455,127.6539,127.9214,27838.0
2024-01-08 15:00:00,133.93,133.99,133.58,133.63,42809.0,127.9118,127.9691,127.5775,127.6253,42809.0
2024-01-08 15:30:00,133.65,133.9,133.41,133.69,185558.0,127.6444,127.8832,127.4152,127.6826,185558.0
2024-01-09 09:30:00,132.57,133.06,131.63,132.81,62138.0,126.6129,127.0809,125.7152,126.8421,62138.0
2024-01-09 10:00:00,132.96,133.53,132.8,133.44,40083.0,126.9854,127.5298,126.8326,127.4438,40083.0
2024-01-09 10:30:00,133.46,133.69,133.24,133.33,23335.0,127.4629,127.6826,127.2528,127.3388,23335.0
2024-01-09 11:00:00,133.36,133.48,133.13,133.19,20558.0,127.3674,127.482,127.1478,127.2051,20558.0
2024-01-09 11:30:00,133.19,133.82,133.18,133.8,24795.0,127.2051,127.8068,127.1955,127.7877,24795.0
2024-01-09 12:00:00,133.81,133.88,133.53,133.55,14360.0,127.7972,127.8641,127.5298,127.5489,14360.0
2024-01-09 12:30:00,133.59,133.78,133.45,133.65,20154.0,127.5871,127.7686,127.4534,127.6444,20154.0
2024-01-09 13:00:00,133.67,133.81,133.07,133.08,14196.0,127.6635,127.7972,127.0905,127.1,14196.0
2024-01-09 13:30:00,133.02,133.44,132.86,133.41,13862.0,127.0427,127.4438,126.8899,127.4152,13862.0
2024-01-09 14:00:00,133.4,133.67,133.27,133.38,23183.0,127.4056,127.6635,127.2815,127.3865,23183.0
2024-01-09 14:30:00,133.34,133.66,133.3,133.53,22725.0,127.3483,127.6539,127.3101,127.5298,22725.0
2024-01-09 15:00:00,133.58,133.75,133.39,133.46,27468.0,127.5775,127.7399,127.3961,127.4629,27468.0
2024-01-09 15:30:00,133.52,133.66,133.25,133.62,100012.0,127.5202,127.6539,127.2624,127.6157,100012.0
2024-01-10 09:30:00,134.0,134.57,133.28,134.54,62052.0,127.9787,128.5231,127.291,128.4944,62052.0
2024-01-10 10:00:00,134.57,134.65,133.64,133.81,64530.0,128.5231,128.5995,127.6348,127.7972,64530.0
2024-01-10 10:30:00,133.89,134.84,133.87,134.82,44238.0,127.8736,128.7809,127.8545,128.7618,44238.0
2024-01-10 11:00:00,134.78,135.24,134.63,135.19,61054.0,128.7236,129.163,128.5804,129.1152,61054.0
2024-01-10 11:30:00,135.23,135.77,135.23,135.59,45887.0,129.1534,129.6691,129.1534,129.4972,45887.0
2024-01-10 12:00:00,135.59,135.81,135.41,135.69,55222.0,129.4972,129.7073,129.3253,129.5927,55222.0
2024-01-10 12:30:00,135.66,135.86,135.61,135.81,22322.0,129.5641,129.7551,129.5163,129.7073,22322.0
2024-01-10 13:00:00,135.79,136.0,135.73,135.78,22896.0,129.6882,129.8888,129.6309,129.6787,22896.0
2024-01-10 13:30:00,135.81,136.04,135.76,136.0,20326.0,129.7073,129.927,129.6596,129.8888,20326.0
2024-01-10 14:00:00,135.99,136.21,135.76,136.15,35126.0,129.8792,130.0894,129.6596,130.0321,35126.0
2024-01-10 14:30:00,136.17,136.96,136.16,136.85,92195.0,130.0512,130.8057,130.0416,130.7006,92195.0
2024-01-10 15:00:00,136.86,136.91,136.13,136.21,103375.0,130.7102,130.7579,130.013,130.0894,103375.0
2024-01-10 15:30:00,136.2,136.59,135.93,136.51,194038.0,130.0798,130.4523,129.8219,130.3759,194038.0
2024-01-11 09:30:00,136.07,136.99,135.66,135.88,52582.0,129.9557,130.8343,129.5641,129.7742,52582.0
2024-01-11 10:00:00,135.83,136.09,134.79,135.27,42627.0,129.7264,129.9748,128.7332,129.1916,42627.0
2024-01-11 10:30:00,135.33,135.81,135.15,135.21,45177.0,129.2489,129.7073,129.077,129.1343,45177.0
2024-01-11 11:00:00,135.2,135.28,134.6,134.7,23259.0,129.1247,129.2012,128.5517,128.6472,23259.0
2024-01-11 11:30:00,134.71,134.74,134.36,134.39,25134.0,128.6568,128.6854,128.3225,128.3511,25134.0
2024-01-11 12:00:00,134.34,134.54,134.25,134.25,21702.0,128.3034,128.4944,128.2174,128.2174,21702.0
2024-01-11 12:30:00,134.25,134.77,134.15,134.65,26000.0,128.2174,128.7141,128.1219,128.5995,26000.0
2024-01-11 13:00:00,134.65,134.86,134.45,134.45,22954.0,128.5995,128.8,128.4084,128.4084,22954.0
2024-01-11 13:30:00,134.47,134.68,134.28,134.67,13893.0,128.4276,128.6281,128.2461,128.6186,13893.0
2024-01-11 14:00:00,134.7,134.96,134.63,134.89,14251.0,128.6472,128.8955,128.5804,128.8287,14251.0
2024-01-11 14:30:00,134.92,135.28,134.82,135.15,21522.0,128.8573,129.2012,128.7618,129.077,21522.0
2024-01-11 15:00:00,135.17,135.17,134.52,134.52,26409.0,129.0961,129.0961,128.4753,128.4753,26409.0
2024-01-11 15:30:00,134.5,134.66,133.94,134.0,137201.0,128.4562,128.609,127.9214,127.9787,137201.0
2024-01-12 09:30:00,135.63,136.68,135.63,136.17,37709.0,129.5354,130.5382,129.5354,130.0512,37709.0
2024-01-12 10:00:00,136.05,136.36,135.54,135.63,21588.0,129.9366,130.2326,129.4495,129.5354,21588.0
2024-01-12 10:30:00,135.81,135.99,135.31,135.47,32963.0,129.7073,129.8792,129.2298,129.3826,32963.0
2024-01-12 11:00:00,135.43,135.92,135.38,135.9,32279.0,129.3444,129.8124,129.2967,129.7933,32279.0
2024-01-12 11:30:00,135.93,136.09,135.75,135.89,21465.0,129.8219,129.9748,129.65,129.7837,21465.0
2024-01-12 12:00:00,135.9,136.2,135.79,136.17,14807.0,129.7933,130.0798,129.6882,130.0512,14807.0
2024-01-12 12:30:00,136.18,136.2,135.88,136.19,14163.0,130.0607,130.0798,129.7742,130.0703,14163.0
2024-01-12 13:00:00,136.2,136.65,136.18,136.63,27318.0,130.0798,130.5096,130.0607,130.4905,27318.0
2024-01-12 13:30:00,136.63,137.45,136.54,137.36,160239.0,130.4905,131.2736,130.4045,131.1877,160239.0
2024-01-12 14:00:00,137.37,138.2,137.37,138.14,123153.0,131.1972,131.9899,131.1972,131.9326,123153.0
2024-01-12 14:30:00,138.11,138.27,137.35,137.57,126909.0,131.904,132.0568,131.1781,131.3883,126909.0
2024-01-12 15:00:00,137.55,137.55,136.88,137.1,122236.0,131.3692,131.3692,130.7293,130.9394,122236.0
2024-01-12 15:30:00,137.1,137.23,136.57,137.08,212944.0,130.9394,131.0635,130.4332,130.9203,212944.0
2024-01-16 09:30:00,136.94,139.86,136.94,138.44,154205.0,130.7866,133.5753,130.7866,132.2192,154205.0
2024-01-16 10:00:00,138.32,139.78,138.31,139.25,160777.0,132.1046,133.4989,132.095,132.9928,160777.0
2024-01-16 10:30:00,139.26,139.31,138.45,139.07,116605.0,133.0023,133.0501,132.2287,132.8208,116605.0
2024-01-16 11:00:00,139.09,139.47,138.6,139.09,187588.0,132.84,133.2029,132.372,132.84,187588.0
2024-01-16 11:30:00,139.09,139.34,138.82,139.17,63963.0,132.84,133.0787,132.5821,132.9164,63963.0
2024-01-16 12:00:00,139.17,139.47,138.73,138.94,91744.0,132.9164,133.2029,132.4961,132.6967,91744.0
2024-01-16 12:30:00,138.98,139.15,138.78,139.03,79126.0,132.7349,132.8973,132.5439,132.7826,79126.0
2024-01-16 13:00:00,139.03,139.48,138.82,139.04,90003.0,132.7826,133.2124,132.5821,132.7922,90003.0
2024-01-16 13:30:00,139.08,139.16,138.73,138.77,74981.0,132.8304,132.9068,132.4961,132.5343,74981.0
2024-01-16 14:00:00,138.77,138.82,138.04,138.53,85877.0,132.5343,132.5821,131.8371,132.3051,85877.0
2024-01-16 14:30:00,138.55,138.68,138.27,138.51,57866.0,132.3242,132.4484,132.0568,132.286,57866.0
2024-01-16 15:00:00,138.5,138.87,138.47,138.52,71396.0,132.2765,132.6298,132.2478,132.2956,71396.0
2024-01-16 15:30:00,138.52,138.72,138.35,138.65,275876.0,132.2956,132.4866,132.1332,132.4197,275876.0
2024-01-17 09:30:00,136.93,138.33,136.57,138.07,92151.0,130.777,132.1141,130.4332,131.8658,92151.0
2024-01-17 10:00:00,138.17,138.54,137.3,137.51,59035.0,131.9613,132.3147,131.1304,131.3309,59035.0
2024-01-17 10:30:00,137.55,137.55,136.3,136.57,80824.0,131.3692,131.3692,130.1753,130.4332,80824.0
2024-01-17 11:00:00,136.57,136.89,135.77,135.81,155891.0,130.4332,130.7388,129.6691,129.7073,155891.0
2024-01-17 11:30:00,135.76,135.86,135.01,135.5,69599.0,129.6596,129.7551,128.9433,129.4113,69599.0
2024-01-17 12:00:00,135.49,135.74,134.73,134.8,71310.0,129.4017,129.6405,128.6759,128.7427,71310.0
2024-01-17 12:30:00,134.75,135.08,134.58,134.68,43091.0,128.695,129.0101,128.5326,128.6281,43091.0
2024-01-17 13:00:00,134.65,134.9,133.81,134.03,43635.0,128.5995,128.8382,127.7972,128.0073,43635.0
2024-01-17 13:30:00,134.02,134.88,133.92,134.86,69609.0,127.9978,128.8191,127.9023,128.8,69609.0
2024-01-17 14:00:00,134.85,135.43,134.75,135.23,47364.0,128.7905,129.3444,128.695,129.1534,47364.0
2024-01-17 14:30:00,135.23,135.49,135.05,135.08,30064.0,129.1534,129.4017,128.9815,129.0101,30064.0
2024-01-17 15:00:00,135.06,135.37,134.83,135.29,64856.0,128.991,129.2871,128.7714,129.2107,64856.0
2024-01-17 15:30:00,135.34,135.83,135.33,135.54,190468.0,129.2585,129.7264,129.2489,129.4495,190468.0
2024-01-18 09:30:00,135.74,136.7,135.17,135.55,60506.0,129.6405,130.5573,129.0961,129.459,60506.0
2024-01-18 10:00:00,135.52,135.58,134.63,134.97,45467.0,129.4304,129.4877,128.5804,128.9051,45467.0
2024-01-18 10:30:00,134.97,135.73,134.97,135.29,64432.0,128.9051,129.6309,128.9051,129.2107,64432.0
2024-01-18 11:00:00,135.32,135.52,135.01,135.46,55118.0,129.2394,129.4304,128.9433,129.3731,55118.0
2024-01-18 11:30:00,135.47,135.73,135.37,135.66,47747.0,129.3826,129.6309,129.2871,129.5641,47747.0
2024-01-18 12:00:00,135.66,135.67,135.05,135.64,62152.0,129.5641,129.5736,128.9815,129.545,62152.0
2024-01-18 12:30:00,135.66,135.88,135.04,135.14,41127.0,129.5641,129.7742,128.9719,129.0674,41127.0
2024-01-18 13:00:00,135.11,135.15,134.2,134.34,39685.0,129.0388,129.077,128.1697,128.3034,39685.0
2024-01-18 13:30:00,134.29,134.6,134.26,134.29,31663.0,128.2556,128.5517,128.227,128.2556,31663.0
2024-01-18 14:00:00,134.33,134.68,134.21,134.37,24724.0,128.2938,128.6281,128.1792,128.332,24724.0
2024-01-18 14:30:00,134.39,134.51,133.9,134.17,59145.0,128.3511,128.4658,127.8832,128.141,59145.0
2024-01-18 15:00:00,134.13,134.75,134.07,134.69,44222.0,128.1028,128.695,128.0455,128.6377,44222.0
2024-01-18 15:30:00,134.68,135.14,134.5,134.53,179733.0,128.6281,129.0674,128.4562,128.4849,179733.0
2024-01-19 09:30:00,135.08,135.79,134.54,135.61,133649.0,129.0101,129.6882,128.4944,129.5163,133649.0
2024-01-19 10:00:00,135.65,135.83,134.9,134.92,75015.0,129.5545,129.7264,128.8382,128.8573,75015.0
2024-01-19 10:30:00,134.86,135.43,134.53,134.53,119371.0,128.8,129.3444,128.4849,128.4849,119371.0
2024-01-19 11:00:00,134.7,135.13,134.65,134.84,24004.0,128.6472,129.0579,128.5995,128.7809,24004.0
2024-01-19 11:30:00,134.81,135.45,134.8,135.45,35837.0,128.7523,129.3635,128.7427,129.3635,35837.0
2024-01-19 12:00:00,135.42,136.0,135.32,135.93,116893.0,129.3349,129.8888,129.2394,129.8219,116893.0
2024-01-19 12:30:00,135.94,136.25,135.9,136.14,33178.0,129.8315,130.1276,129.7933,130.0225,33178.0
2024-01-19 13:00:00,136.13,136.83,136.05,136.83,29045.0,130.013,130.6815,129.9366,130.6815,29045.0
2024-01-19 13:30:00,136.84,137.11,136.7,137.11,43915.0,130.6911,130.9489,130.5573,130.9489,43915.0
2024-01-19 14:00:00,137.07,137.76,137.07,137.42,40101.0,130.9107,131.5697,130.9107,131.245,40101.0
2024-01-19 14:30:00,137.53,137.55,137.11,137.36,35810.0,131.35,131.3692,130.9489,131.1877,35810.0
2024-01-19 15:00:00,137.38,137.44,137.12,137.35,40020.0,131.2068,131.2641,130.9585,131.1781,40020.0
2024-01-19 15:30:00,137.32,137.36,136.95,137.34,249194.0,131.1495,131.1877,130.7961,131.1686,249194.0
2024-01-22 09:30:00,138.57,142.68,138.57,142.42,175579.0,132.3433,136.2686,132.3433,136.0203,175579.0
2024-01-22 10:00:00,142.42,142.68,140.9,141.34,193393.0,136.0203,136.2686,134.5686,134.9888,193393.0
2024-01-22 10:30:00,141.4,141.53,140.71,141.03,90632.0,135.0461,135.1703,134.3872,134.6928,90632.0
2024-01-22 11:00:00,140.96,140.96,140.06,140.15,94516.0,134.6259,134.6259,133.7664,133.8523,94516.0
2024-01-22 11:30:00,140.18,140.64,139.87,140.55,67989.0,133.881,134.3203,133.5849,134.2343,67989.0
2024-01-22 12:00:00,140.58,140.75,140.33,140.72,59726.0,134.263,134.4254,134.0242,134.3967,59726.0
2024-01-22 12:30:00,140.72,140.82,140.28,140.53,68277.0,134.3967,134.4922,133.9765,134.2152,68277.0
2024-01-22 13:00:00,140.55,140.55,140.01,140.08,67295.0,134.2343,134.2343,133.7186,133.7855,67295.0
2024-01-22 13:30:00,140.08,140.65,140.06,140.57,48463.0,133.7855,134.3299,133.7664,134.2534,48463.0
2024-01-22 14:00:00,140.57,140.8,140.4,140.74,65270.0,134.2534,134.4731,134.0911,134.4158,65270.0
2024-01-22 14:30:00,140.74,140.82,140.55,140.75,63331.0,134.4158,134.4922,134.2343,134.4254,63331.0
2024-01-22 15:00:00,140.75,141.22,140.57,141.18,80795.0,134.4254,134.8742,134.2534,134.836,80795.0
2024-01-22 15:30:00,141.19,141.3,140.55,140.57,259413.0,134.8456,134.9506,134.2343,134.2534,259413.0
2024-01-23 09:30:00,140.97,141.26,140.1,140.46,61310.0,134.6355,134.9124,133.8046,134.1484,61310.0
2024-01-23 10:00:00,140.4,140.46,139.31,139.31,47120.0,134.0911,134.1484,133.0501,133.0501,47120.0
2024-01-23 10:30:00,139.32,139.51,138.95,139.07,37829.0,133.0596,133.2411,132.7062,132.8208,37829.0
2024-01-23 11:00:00,139.09,139.5,138.9,139.27,50365.0,132.84,133.2315,132.6585,133.0119,50365.0
2024-01-23 11:30:00,139.31,139.69,139.3,139.69,46314.0,133.0501,133.413,133.0405,133.413,46314.0
2024-01-23 12:00:00,139.69,139.69,138.75,139.03,29246.0,133.413,133.413,132.5152,132.7826,29246.0
2024-01-23 12:30:00,139.06,139.2,138.89,139.03,25744.0,132.8113,132.945,132.6489,132.7826,25744.0
2024-01-23 13:00:00,139.02,139.02,138.63,138.72,29284.0,132.7731,132.7731,132.4006,132.4866,29284.0
2024-01-23 13:30:00,138.72,138.82,138.45,138.75,28640.0,132.4866,132.5821,132.2287,132.5152,28640.0
2024-01-23 14:00:00,138.79,138.79,138.35,138.64,29292.0,132.5534,132.5534,132.1332,132.4102,29292.0
2024-01-23 14:30:00,138.65,138.73,138.35,138.72,45833.0,132.4197,132.4961,132.1332,132.4866,45833.0
2024-01-23 15:00:00,138.72,139.15,138.66,139.09,76675.0,132.4866,132.8973,132.4293,132.84,76675.0
2024-01-23 15:30:00,139.06,139.47,138.84,138.94,238474.0,132.8113,133.2029,132.6012,132.6967,238474.0
2024-01-24 09:30:00,140.63,140.63,138.37,138.7,59856.0,134.3107,134.3107,132.1523,132.4675,59856.0
2024-01-24 10:00:00,138.68,138.7,137.64,137.96,66214.0,132.4484,132.4675,131.4551,131.7607,66214.0
2024-01-24 10:30:00,138.01,138.59,137.85,138.07,62184.0,131.8085,132.3624,131.6557,131.8658,62184.0
2024-01-24 11:00:00,138.19,138.62,138.19,138.49,45878.0,131.9804,132.3911,131.9804,132.2669,45878.0
2024-01-24 11:30:00,138.43,138.57,137.94,138.14,31650.0,132.2096,132.3433,131.7416,131.9326,31650.0
2024-01-24 12:00:00,138.07,138.22,137.66,138.0,35126.0,131.8658,132.009,131.4742,131.7989,35126.0
2024-01-24 12:30:00,138.05,138.35,138.0,138.31,29197.0,131.8467,132.1332,131.7989,132.095,29197.0
2024-01-24 13:00:00,138.33,138.33,137.71,138.07,49387.0,132.1141,132.1141,131.522,131.8658,49387.0
2024-01-24 13:30:00,138.08,138.08,137.6,137.79,41901.0,131.8753,131.8753,131.4169,131.5984,41901.0
2024-01-24 14:00:00,137.79,137.92,137.53,137.72,45122.0,131.5984,131.7225,131.35,131.5315,45122.0
2024-01-24 14:30:00,137.75,138.18,137.71,138.09,54443.0,131.5602,131.9708,131.522,131.8849,54443.0
2024-01-24 15:00:00,138.07,138.47,137.83,138.06,86979.0,131.8658,132.2478,131.6366,131.8562,86979.0
2024-01-24 15:30:00,138.07,138.25,137.79,137.92,213063.0,131.8658,132.0377,131.5984,131.7225,213063.0
2024-01-25 09:30:00,140.0,141.71,139.86,141.69,152953.0,133.7091,135.3422,133.5753,135.3231,152953.0
2024-01-25 10:00:00,141.67,142.1,141.17,142.0,91825.0,135.304,135.7147,134.8265,135.6192,91825.0
2024-01-25 10:30:00,142.06,142.81,141.71,142.59,89700.0,135.6765,136.3928,135.3422,136.1827,89700.0
2024-01-25 11:00:00,142.66,143.28,142.32,143.14,63900.0,136.2495,136.8417,135.9248,136.708,63900.0
2024-01-25 11:30:00,143.18,143.3,142.85,142.93,63143.0,136.7462,136.8608,136.431,136.5074,63143.0
2024-01-25 12:00:00,142.96,143.04,141.49,141.53,72902.0,136.5361,136.6125,135.1321,135.1703,72902.0
2024-01-25 12:30:00,141.43,141.54,140.9,141.26,55223.0,135.0748,135.1799,134.5686,134.9124,55223.0
2024-01-25 13:00:00,141.28,141.81,141.17,141.22,64087.0,134.9315,135.4377,134.8265,134.8742,64087.0
2024-01-25 13:30:00,141.26,141.89,141.19,141.69,32796.0,134.9124,135.5141,134.8456,135.3231,32796.0
2024-01-25 14:00:00,141.66,141.86,141.41,141.84,33576.0,135.2945,135.4855,135.0557,135.4664,33576.0
2024-01-25 14:30:00,141.88,142.37,141.71,142.35,83430.0,135.5046,135.9726,135.3422,135.9535,83430.0
2024-01-25 15:00:00,142.35,142.35,141.97,141.99,87971.0,135.9535,135.9535,135.5905,135.6096,87971.0
2024-01-25 15:30:00,141.97,142.35,141.9,142.19,296730.0,135.5905,135.9535,135.5237,135.8007,296730.0
2024-01-26 09:30:00,142.87,144.62,142.49,143.09,215566.0,136.4501,138.1215,136.0872,136.6602,215566.0
2024-01-26 10:00:00,143.0,143.57,142.39,142.94,125608.0,136.5743,137.1186,135.9917,136.5169,125608.0
2024-01-26 10:30:00,142.89,143.66,142.73,143.33,100585.0,136.4692,137.2046,136.3164,136.8894,100585.0
2024-01-26 11:00:00,143.34,143.36,142.65,142.77,82853.0,136.899,136.9181,136.24,136.3546,82853.0
2024-01-26 11:30:00,142.74,142.76,142.42,142.76,32037.0,136.3259,136.345,136.0203,136.345,32037.0
2024-01-26 12:00:00,142.76,142.76,142.31,142.56,38653.0,136.345,136.345,135.9153,136.154,38653.0
2024-01-26 12:30:00,142.5,142.61,142.06,142.55,46018.0,136.0967,136.2018,135.6765,136.1445,46018.0
2024-01-26 13:00:00,142.61,142.83,142.48,142.78,24771.0,136.2018,136.4119,136.0776,136.3641,24771.0
2024-01-26 13:30:00,142.82,142.95,142.46,142.81,37628.0,136.4023,136.5265,136.0585,136.3928,37628.0
2024-01-26 14:00:00,142.73,143.08,142.7,142.98,32883.0,136.3164,136.6507,136.2877,136.5552,32883.0
2024-01-26 14:30:00,142.96,143.53,142.89,143.39,43092.0,136.5361,137.0804,136.4692,136.9467,43092.0
2024-01-26 15:00:00,143.3,143.53,143.13,143.38,52250.0,136.8608,137.0804,136.6984,136.9372,52250.0
2024-01-26 15:30:00,143.42,143.56,143.12,143.2,198693.0,136.9754,137.1091,136.6889,136.7653,198693.0
2024-01-29 09:30:00,142.83,144.49,142.83,144.44,87721.0,136.4119,137.9973,136.4119,137.9495,87721.0
2024-01-29 10:00:00,144.42,145.01,144.07,144.82,88449.0,137.9304,138.4939,137.5962,138.3125,88449.0
2024-01-29 10:30:00,144.85,145.53,144.74,145.47,116799.0,138.3411,138.9906,138.2361,138.9333,116799.0
2024-01-29 11:00:00,145.41,145.69,144.84,144.84,95107.0,138.876,139.1434,138.3316,138.3316,95107.0
2024-01-29 11:30:00,144.94,145.32,144.54,145.28,78015.0,138.4271,138.79,138.0451,138.7518,78015.0
2024-01-29 12:00:00,145.3,145.56,145.1,145.42,79460.0,138.7709,139.0192,138.5799,138.8855,79460.0
2024-01-29 12:30:00,145.46,145.77,145.19,145.64,59909.0,138.9237,139.2198,138.6658,139.0956,59909.0
2024-01-29 13:00:00,145.68,145.84,145.49,145.64,39816.0,139.1338,139.2866,138.9524,139.0956,39816.0
2024-01-29 13:30:00,145.66,145.66,145.22,145.24,74226.0,139.1147,139.1147,138.6945,138.7136,74226.0
2024-01-29 14:00:00,145.21,145.35,144.98,145.09,58153.0,138.6849,138.8187,138.4653,138.5703,58153.0
2024-01-29 14:30:00,145.07,145.24,144.87,144.9,53192.0,138.5512,138.7136,138.3602,138.3889,53192.0
2024-01-29 15:00:00,144.92,146.08,144.92,145.82,94561.0,138.408,139.5159,138.408,139.2675,94561.0
2024-01-29 15:30:00,145.89,146.19,145.79,146.0,300951.0,139.3344,139.6209,139.2389,139.4394,300951.0
2024-01-30 09:30:00,145.5,145.95,144.42,144.97,126326.0,138.9619,139.3917,137.9304,138.4557,126326.0
2024-01-30 10:00:00,145.04,145.04,144.03,144.84,56599.0,138.5226,138.5226,137.558,138.3316,56599.0
2024-01-30 10:30:00,144.9,145.7,144.89,145.35,109895.0,138.3889,139.1529,138.3793,138.8187,109895.0
2024-01-30 11:00:00,145.32,145.38,144.81,145.13,135840.0,138.79,138.8473,138.3029,138.6085,135840.0
2024-01-30 11:30:00,145.1,145.16,144.55,144.78,65695.0,138.5799,138.6372,138.0546,138.2743,65695.0
2024-01-30 12:00:00,144.82,144.83,144.29,144.4,40185.0,138.3125,138.322,137.8063,137.9113,40185.0
2024-01-30 12:30:00,144.38,144.67,144.34,144.49,50040.0,137.8922,138.1692,137.854,137.9973,50040.0
2024-01-30 13:00:00,144.5,144.89,144.47,144.69,34583.0,138.0069,138.3793,137.9782,138.1883,34583.0
2024-01-30 13:30:00,144.72,145.08,144.6,144.95,53821.0,138.217,138.5608,138.1024,138.4366,53821.0
2024-01-30 14:00:00,144.98,145.37,144.83,145.35,61632.0,138.4653,138.8378,138.322,138.8187,61632.0
2024-01-30 14:30:00,145.32,145.37,144.74,144.79,76217.0,138.79,138.8378,138.2361,138.2838,76217.0
2024-01-30 15:00:00,144.79,144.84,144.17,144.26,83998.0,138.2838,138.3316,137.6917,137.7776,83998.0
2024-01-30 15:30:00,144.27,144.41,144.1,144.2,281072.0,137.7872,137.9209,137.6248,137.7203,281072.0
2024-01-31 09:30:00,145.0,145.0,142.93,143.5,67271.0,138.4844,138.4844,136.5074,137.0518,67271.0
2024-01-31 10:00:00,143.55,144.64,143.55,144.46,83467.0,137.0995,138.1406,137.0995,137.9686,83467.0
2024-01-31 10:30:00,144.47,144.65,143.78,144.02,67764.0,137.9782,138.1501,137.3192,137.5484,67764.0
2024-01-31 11:00:00,143.98,144.43,143.83,143.84,60201.0,137.5102,137.94,137.367,137.3765,60201.0
2024-01-31 11:30:00,143.81,143.97,143.0,143.56,56800.0,137.3479,137.5007,136.5743,137.1091,56800.0
2024-01-31 12:00:00,143.55,143.85,143.4,143.53,46784.0,137.0995,137.3861,136.9563,137.0804,46784.0
2024-01-31 12:30:00,143.52,143.52,142.88,143.25,67003.0,137.0709,137.0709,136.4596,136.813,67003.0
2024-01-31 13:00:00,143.28,143.43,142.76,142.93,32845.0,136.8417,136.9849,136.345,136.5074,32845.0
2024-01-31 13:30:00,142.97,143.33,142.87,143.18,37474.0,136.5456,136.8894,136.4501,136.7462,37474.0
2024-01-31 14:00:00,143.21,143.27,142.05,142.12,43126.0,136.7748,136.8321,135.6669,135.7338,43126.0
2024-01-31 14:30:00,142.02,143.29,141.79,141.91,77034.0,135.6383,136.8512,135.4186,135.5332,77034.0
2024-01-31 15:00:00,141.88,141.88,140.36,140.94,161346.0,135.5046,135.5046,134.0529,134.6068,161346.0
2024-01-31 15:30:00,140.88,140.93,140.07,140.44,311567.0,134.5495,134.5973,133.7759,134.1293,311567.0
2024-02-01 09:30:00,140.6,140.98,139.44,140.65,100976.0,134.2821,134.645,133.1742,134.3299,100976.0
2024-02-01 10:00:00,140.49,141.38,140.15,141.18,98683.0,134.177,135.027,133.8523,134.836,98683.0
2024-02-01 10:30:00,141.14,141.75,140.5,140.55,102595.0,134.7978,135.3804,134.1866,134.2343,102595.0
2024-02-01 11:00:00,140.59,140.8,140.22,140.51,113370.0,134.2725,134.4731,133.9192,134.1961,113370.0
2024-02-01 11:30:00,140.67,141.38,140.4,141.38,195399.0,134.349,135.027,134.0911,135.027,195399.0
2024-02-01 12:00:00,141.39,142.04,141.39,141.76,93204.0,135.0366,135.6574,135.0366,135.39,93204.0
2024-02-01 12:30:00,141.74,142.86,141.69,142.74,139026.0,135.3709,136.4405,135.3231,136.3259,139026.0
2024-02-01 13:00:00,142.73,142.77,141.76,141.78,67758.0,136.3164,136.3546,135.39,135.4091,67758.0
2024-02-01 13:30:00,141.77,142.29,141.69,142.21,47352.0,135.3995,135.8962,135.3231,135.8198,47352.0
2024-02-01 14:00:00,142.22,142.64,142.13,142.53,52773.0,135.8293,136.2304,135.7433,136.1254,52773.0
2024-02-01 14:30:00,142.56,142.96,142.16,142.96,68223.0,136.154,136.5361,135.772,136.5361,68223.0
2024-02-01 15:00:00,142.98,143.57,142.94,143.5,151862.0,136.5552,137.1186,136.5169,137.0518,151862.0
2024-02-01 15:30:00,143.53,143.96,143.11,143.86,253610.0,137.0804,137.4911,136.6793,137.3956,253610.0
2024-02-02 09:30:00,142.63,143.53,140.44,141.04,141853.0,136.2209,137.0804,134.1293,134.7023,141853.0
2024-02-02 10:00:00,141.25,141.42,140.2,141.27,82226.0,134.9029,135.0653,133.9001,134.922,82226.0
2024-02-02 10:30:00,141.27,142.32,141.16,141.31,98240.0,134.922,135.9248,134.8169,134.9602,98240.0
2024-02-02 11:00:00,141.3,142.33,141.29,142.33,55763.0,134.9506,135.9344,134.9411,135.9344,55763.0
2024-02-02 11:30:00,142.33,143.16,142.33,142.84,60423.0,135.9344,136.7271,135.9344,136.4214,60423.0
2024-02-02 12:00:00,142.83,143.14,142.62,143.05,49234.0,136.4119,136.708,136.2113,136.622,49234.0
2024-02-02 12:30:00,143.04,143.51,142.63,143.12,63083.0,136.6125,137.0613,136.2209,136.6889,63083.0
2024-02-02 13:00:00,143.12,143.66,143.06,143.34,87170.0,136.6889,137.2046,136.6316,136.899,87170.0
2024-02-02 13:30:00,143.32,143.88,143.25,143.84,29098.0,136.8799,137.4147,136.813,137.3765,29098.0
2024-02-02 14:00:00,143.89,144.51,143.79,144.51,52423.0,137.4243,138.0164,137.3288,138.0164,52423.0
2024-02-02 14:30:00,144.49,145.4,144.48,145.33,86991.0,137.9973,138.8664,137.9877,138.7996,86991.0
2024-02-02 15:00:00,145.34,145.37,144.93,145.25,57165.0,138.8091,138.8378,138.4175,138.7231,57165.0
2024-02-02 15:30:00,145.23,145.26,144.22,144.46,248003.0,138.704,138.7327,137.7394,137.9686,248003.0
2024-02-05 09:30:00,142.95,144.32,142.61,144.31,111397.0,136.5265,137.8349,136.2018,137.8254,111397.0
2024-02-05 10:00:00,144.15,144.23,142.83,143.28,94248.0,137.6726,137.749,136.4119,136.8417,94248.0
2024-02-05 10:30:00,143.15,143.77,142.59,143.75,81001.0,136.7175,137.3097,136.1827,137.2906,81001.0
2024-02-05 11:00:00,143.75,143.89,143.46,143.73,54203.0,137.2906,137.4243,137.0136,137.2715,54203.0
2024-02-05 11:30:00,143.68,143.94,143.46,143.69,49013.0,137.2237,137.472,137.0136,137.2332,49013.0
2024-02-05 12:00:00,143.72,144.22,143.55,144.18,53604.0,137.2619,137.7394,137.0995,137.7012,53604.0
2024-02-05 12:30:00,144.24,144.31,144.01,144.07,38671.0,137.7585,137.8254,137.5389,137.5962,38671.0
2024-02-05 13:00:00,144.05,144.41,143.87,144.03,49128.0,137.5771,137.9209,137.4052,137.558,49128.0
2024-02-05 13:30:00,144.05,144.65,144.04,144.48,43082.0,137.5771,138.1501,137.5675,137.9877,43082.0
2024-02-05 14:00:00,144.47,144.85,144.37,144.61,54989.0,137.9782,138.3411,137.8827,138.1119,54989.0
2024-02-05 14:30:00,144.65,145.11,143.95,143.97,82043.0,138.1501,138.5894,137.4816,137.5007,82043.0
2024-02-05 15:00:00,143.98,144.8,143.84,144.8,60063.0,137.5102,138.2934,137.3765,138.2934,60063.0
2024-02-05 15:30:00,144.81,145.0,144.26,144.27,350564.0,138.3029,138.4844,137.7776,137.7872,350564.0
2024-02-06 09:30:00,144.14,145.09,143.38,144.82,57753.0,137.663,138.5703,136.9372,138.3125,57753.0
2024-02-06 10:00:00,144.95,146.2,144.86,145.12,114271.0,138.4366,139.6305,138.3507,138.599,114271.0
2024-02-06 10:30:00,145.18,145.32,144.92,145.26,39024.0,138.6563,138.79,138.408,138.7327,39024.0
2024-02-06 11:00:00,145.3,146.03,145.19,145.57,56990.0,138.7709,139.4681,138.6658,139.0288,56990.0
2024-02-06 11:30:00,145.67,145.7,144.21,144.21,64654.0,139.1243,139.1529,137.7299,137.7299,64654.0
2024-02-06 12:00:00,144.14,144.46,144.0,144.4,47239.0,137.663,137.9686,137.5293,137.9113,47239.0
2024-02-06 12:30:00,144.41,144.73,144.3,144.56,48175.0,137.9209,138.2265,137.8158,138.0642,48175.0
2024-02-06 13:00:00,144.55,144.94,144.54,144.91,37883.0,138.0546,138.4271,138.0451,138.3984,37883.0
2024-02-06 13:30:00,144.86,144.96,144.61,144.7,30358.0,138.3507,138.4462,138.1119,138.1979,30358.0
2024-02-06 14:00:00,144.74,144.74,144.1,144.24,41660.0,138.2361,138.2361,137.6248,137.7585,41660.0
2024-02-06 14:30:00,144.22,144.42,143.92,144.28,37285.0,137.7394,137.9304,137.4529,137.7967,37285.0
2024-02-06 15:00:00,144.3,144.38,143.99,144.23,46556.0,137.8158,137.8922,137.5198,137.749,46556.0
2024-02-06 15:30:00,144.19,144.51,144.02,144.22,184479.0,137.7108,138.0164,137.5484,137.7394,184479.0
2024-02-07 09:30:00,145.06,145.25,143.31,144.01,53634.0,138.5417,138.7231,136.8703,137.5389,53634.0
2024-02-07 10:00:00,144.22,144.73,143.98,144.73,40107.0,137.7394,138.2265,137.5102,138.2265,40107.0
2024-02-07 10:30:00,144.74,144.84,143.92,143.92,32827.0,138.2361,138.3316,137.4529,137.4529,32827.0
2024-02-07 11:00:00,144.04,144.47,143.74,144.29,19830.0,137.5675,137.9782,137.281,137.8063,19830.0
2024-02-07 11:30:00,144.31,145.0,144.26,144.99,17266.0,137.8254,138.4844,137.7776,138.4748,17266.0
2024-02-07 12:00:00,144.99,145.2,144.95,145.03,25217.0,138.4748,138.6754,138.4366,138.513,25217.0
2024-02-07 12:30:00,144.99,145.38,144.69,145.38,28407.0,138.4748,138.8473,138.1883,138.8473,28407.0
2024-02-07 13:00:00,145.38,145.68,145.13,145.35,29402.0,138.8473,139.1338,138.6085,138.8187,29402.0
2024-02-07 13:30:00,145.34,145.4,144.95,145.17,61827.0,138.8091,138.8664,138.4366,138.6467,61827.0
2024-02-07 14:00:00,145.17,145.77,145.12,145.51,46990.0,138.6467,139.2198,138.599,138.9715,46990.0
2024-02-07 14:30:00,145.55,145.77,145.42,145.73,34940.0,139.0097,139.2198,138.8855,139.1816,34940.0
2024-02-07 15:00:00,145.71,145.72,145.09,145.25,34853.0,139.1625,139.172,138.5703,138.7231,34853.0
2024-02-07 15:30:00,145.24,145.58,145.06,145.54,143418.0,138.7136,139.0383,138.5417,139.0001,143418.0
2024-02-08 09:30:00,144.83,146.31,144.83,146.29,30275.0,138.322,139.7355,138.322,139.7164,30275.0
2024-02-08 10:00:00,146.32,146.71,146.22,146.62,66479.0,139.7451,140.1175,139.6496,140.0316,66479.0
2024-02-08 10:30:00,146.64,146.64,145.68,146.2,93602.0,140.0507,140.0507,139.1338,139.6305,93602.0
2024-02-08 11:00:00,146.22,146.46,146.07,146.19,54484.0,139.6496,139.8788,139.5063,139.6209,54484.0
2024-02-08 11:30:00,146.15,146.91,146.15,146.91,57590.0,139.5827,140.3086,139.5827,140.3086,57590.0
2024-02-08 12:00:00,146.86,147.43,146.86,147.39,37515.0,140.2608,140.8052,140.2608,140.767,37515.0
2024-02-08 12:30:00,147.4,147.57,146.94,147.11,79049.0,140.7765,140.9389,140.3372,140.4996,79049.0
2024-02-08 13:00:00,147.11,147.78,147.11,147.76,94286.0,140.4996,141.1395,140.4996,141.1204,94286.0
2024-02-08 13:30:00,147.75,148.0,147.49,147.74,42442.0,141.1108,141.3496,140.8625,141.1013,42442.0
2024-02-08 14:00:00,147.74,147.74,147.36,147.36,33516.0,141.1013,141.1013,140.7383,140.7383,33516.0
2024-02-08 14:30:00,147.33,147.85,147.32,147.69,53907.0,140.7097,141.2063,140.7001,141.0535,53907.0
2024-02-08 15:00:00,147.72,147.75,147.28,147.75,45740.0,141.0822,141.1108,140.6619,141.1108,45740.0
2024-02-08 15:30:00,147.75,147.77,146.95,147.08,277324.0,141.1108,141.1299,140.3468,140.4709,277324.0
2024-02-09 09:30:00,146.84,147.94,146.57,147.02,38045.0,140.2417,141.2923,139.9838,140.4136,38045.0
2024-02-09 10:00:00,146.92,146.94,145.93,146.01,42605.0,140.3181,140.3372,139.3726,139.449,42605.0
2024-02-09 10:30:00,145.97,146.69,145.84,146.38,48758.0,139.4108,140.0984,139.2866,139.8024,48758.0
2024-02-09 11:00:00,146.38,146.58,145.57,145.64,36178.0,139.8024,139.9934,139.0288,139.0956,36178.0
2024-02-09 11:30:00,145.7,145.94,145.65,145.67,21580.0,139.1529,139.3821,139.1052,139.1243,21580.0
2024-02-09 12:00:00,145.68,145.97,145.54,145.94,29291.0,139.1338,139.4108,139.0001,139.3821,29291.0
2024-02-09 12:30:00,145.94,146.41,145.79,146.4,37611.0,139.3821,139.831,139.2389,139.8215,37611.0
2024-02-09 13:00:00,146.35,146.35,145.98,146.27,32330.0,139.7737,139.7737,139.4203,139.6973,32330.0
2024-02-09 13:30:00,146.25,146.28,145.99,146.18,26025.0,139.6782,139.7069,139.4299,139.6114,26025.0
2024-02-09 14:00:00,146.18,146.78,146.1,146.71,32674.0,139.6114,140.1844,139.535,140.1175,32674.0
2024-02-09 14:30:00,146.71,146.82,146.44,146.59,32428.0,140.1175,140.2226,139.8597,140.0029,32428.0
2024-02-09 15:00:00,146.58,146.88,146.5,146.58,32776.0,139.9934,140.2799,139.917,139.9934,32776.0
2024-02-09 15:30:00,146.57,147.23,146.45,147.23,189311.0,139.9838,140.6142,139.8692,140.6142,189311.0
2024-02-12 09:30:00,147.58,148.09,146.46,146.85,41290.0,140.9484,141.4355,139.8788,140.2513,41290.0
2024-02-12 10:00:00,146.93,147.49,146.42,146.44,43144.0,140.3277,140.8625,139.8406,139.8597,43144.0
2024-02-12 10:30:00,146.44,146.63,145.04,145.22,136368.0,139.8597,140.0411,138.5226,138.6945,136368.0
2024-02-12 11:00:00,145.26,146.14,145.18,146.09,50290.0,138.7327,139.5732,138.6563,139.5254,50290.0
2024-02-12 11:30:00,146.08,146.1,145.01,145.26,78721.0,139.5159,139.535,138.4939,138.7327,78721.0
2024-02-12 12:00:00,145.24,145.84,145.19,145.4,59218.0,138.7136,139.2866,138.6658,138.8664,59218.0
2024-02-12 12:30:00,145.4,145.77,145.3,145.59,40669.0,138.8664,139.2198,138.7709,139.0479,40669.0
2024-02-12 13:00:00,145.6,145.71,144.67,144.71,68213.0,139.0574,139.1625,138.1692,138.2074,68213.0
2024-02-12 13:30:00,144.69,145.18,144.49,145.1,62485.0,138.1883,138.6563,137.9973,138.5799,62485.0
2024-02-12 14:00:00,145.08,145.3,144.16,144.28,62873.0,138.5608,138.7709,137.6821,137.7967,62873.0
2024-02-12 14:30:00,144.25,144.59,144.2,144.57,68373.0,137.7681,138.0928,137.7203,138.0737,68373.0
2024-02-12 15:00:00,144.61,144.83,144.01,144.03,79874.0,138.1119,138.322,137.5389,137.558,79874.0
2024-02-12 15:30:00,144.02,144.19,143.57,143.83,361155.0,137.5484,137.7108,137.1186,137.367,361155.0
2024-02-13 09:30:00,140.65,141.12,139.38,140.22,90471.0,134.3299,134.7787,133.1169,133.9192,90471.0
2024-02-13 10:00:00,140.34,141.15,140.18,140.79,95545.0,134.0338,134.8074,133.881,134.4636,95545.0
2024-02-13 10:30:00,140.83,140.83,139.86,140.52,140690.0,134.5018,134.5018,133.5753,134.2057,140690.0
2024-02-13 11:00:00,140.53,141.61,140.2,141.54,68328.0,134.2152,135.2467,133.9001,135.1799,68328.0
2024-02-13 11:30:00,141.51,141.98,141.51,141.85,45451.0,135.1512,135.6001,135.1512,135.4759,45451.0
2024-02-13 12:00:00,141.82,142.06,141.48,141.73,55454.0,135.4473,135.6765,135.1226,135.3613,55454.0
2024-02-13 12:30:00,141.79,142.27,141.79,142.15,40632.0,135.4186,135.8771,135.4186,135.7624,40632.0
2024-02-13 13:00:00,142.15,142.18,141.59,141.97,50851.0,135.7624,135.7911,135.2276,135.5905,50851.0
2024-02-13 13:30:00,141.95,141.97,141.43,141.7,40784.0,135.5714,135.5905,135.0748,135.3327,40784.0
2024-02-13 14:00:00,141.68,141.98,141.43,141.61,46713.0,135.3136,135.6001,135.0748,135.2467,46713.0
2024-02-13 14:30:00,141.57,141.83,140.77,140.83,49133.0,135.2085,135.4568,134.4445,134.5018,49133.0
2024-02-13 15:00:00,140.81,141.03,140.63,141.01,55530.0,134.4827,134.6928,134.3107,134.6737,55530.0
2024-02-13 15:30:00,141.01,142.22,140.91,142.17,230347.0,134.6737,135.8293,134.5782,135.7815,230347.0
2024-02-14 09:30:00,141.87,142.66,140.62,140.93,81943.0,135.495,136.2495,134.3012,134.5973,81943.0
2024-02-14 10:00:00,140.93,142.21,140.6,141.9,42307.0,134.5973,135.8198,134.2821,135.5237,42307.0
2024-02-14 10:30:00,141.92,142.13,141.38,141.55,38412.0,135.5428,135.7433,135.027,135.1894,38412.0
2024-02-14 11:00:00,141.5,141.66,141.31,141.55,34694.0,135.1417,135.2945,134.9602,135.1894,34694.0
2024-02-14 11:30:00,141.59,141.8,141.34,141.39,84006.0,135.2276,135.4282,134.9888,135.0366,84006.0
2024-02-14 12:00:00,141.31,141.85,141.0,141.85,39713.0,134.9602,135.4759,134.6641,135.4759,39713.0
2024-02-14 12:30:00,141.86,142.05,141.61,141.74,30946.0,135.4855,135.6669,135.2467,135.3709,30946.0
2024-02-14 13:00:00,141.68,141.89,141.44,141.83,27229.0,135.3136,135.5141,135.0844,135.4568,27229.0
2024-02-14 13:30:00,141.84,142.21,141.84,141.93,30943.0,135.4664,135.8198,135.4664,135.5523,30943.0
2024-02-14 14:00:00,141.95,142.24,141.55,142.13,45767.0,135.5714,135.8484,135.1894,135.7433,45767.0
2024-02-14 14:30:00,142.15,142.3,141.89,142.3,46274.0,135.7624,135.9057,135.5141,135.9057,46274.0
2024-02-14 15:00:00,142.31,142.93,142.14,142.85,88307.0,135.9153,136.5074,135.7529,136.431,88307.0
2024-02-14 15:30:00,142.89,142.89,141.83,142.23,260490.0,136.4692,136.4692,135.4568,135.8389,260490.0
2024-02-15 09:30:00,143.02,146.52,143.02,146.21,88912.0,136.5934,139.9361,136.5934,139.64,88912.0
2024-02-15 10:00:00,146.26,146.45,145.62,146.21,69336.0,139.6878,139.8692,139.0765,139.64,69336.0
2024-02-15 10:30:00,146.25,146.63,145.79,146.47,117696.0,139.6782,140.0411,139.2389,139.8883,117696.0
2024-02-15 11:00:00,146.51,146.69,146.18,146.57,92111.0,139.9265,140.0984,139.6114,139.9838,92111.0
2024-02-15 11:30:00,146.5,146.76,146.26,146.76,112235.0,139.917,140.1653,139.6878,140.1653,112235.0
2024-02-15 12:00:00,146.77,147.35,146.73,147.02,129589.0,140.1748,140.7288,140.1366,140.4136,129589.0
2024-02-15 12:30:00,147.05,147.64,146.97,147.58,104997.0,140.4423,141.0058,140.3659,140.9484,104997.0
2024-02-15 13:00:00,147.58,148.57,147.55,148.46,113885.0,140.9484,141.894,140.9198,141.7889,113885.0
2024-02-15 13:30:00,148.48,148.85,148.32,148.84,106350.0,141.808,142.1614,141.6552,142.1518,106350.0
2024-02-15 14:00:00,148.85,149.07,148.63,148.93,193213.0,142.1614,142.3715,141.9513,142.2378,193213.0
2024-02-15 14:30:00,148.92,149.07,147.79,148.53,117464.0,142.2282,142.3715,141.149,141.8558,117464.0
2024-02-15 15:00:00,148.55,149.04,147.85,148.19,214325.0,141.8749,142.3428,141.2063,141.531,214325.0
2024-02-15 15:30:00,148.18,148.78,147.81,148.63,375262.0,141.5215,142.0945,141.1681,141.9513,375262.0
2024-02-16 09:30:00,140.0,140.86,137.15,137.93,845414.0,133.7091,134.5304,130.9871,131.7321,845414.0
2024-02-16 10:00:00,138.11,138.86,137.42,138.04,306405.0,131.904,132.6203,131.245,131.8371,306405.0
2024-02-16 10:30:00,138.0,139.78,137.64,139.16,348473.0,131.7989,133.4989,131.4551,132.9068,348473.0
2024-02-16 11:00:00,139.16,139.8,138.78,138.91,321548.0,132.9068,133.518,132.5439,132.668,321548.0
2024-02-16 11:30:00,138.97,138.99,138.01,138.85,188486.0,132.7253,132.7444,131.8085,132.6107,188486.0
2024-02-16 12:00:00,138.81,139.0,138.0,138.0,163463.0,132.5725,132.754,131.7989,131.7989,163463.0
2024-02-16 12:30:00,137.96,137.97,136.51,136.92,160078.0,131.7607,131.7703,130.3759,130.7675,160078.0
2024-02-16 13:00:00,136.93,137.44,136.88,137.31,158225.0,130.777,131.2641,130.7293,131.1399,158225.0
2024-02-16 13:30:00,137.31,138.04,137.3,137.52,241207.0,131.1399,131.8371,131.1304,131.3405,241207.0
2024-02-16 14:00:00,137.51,138.15,137.41,137.99,194966.0,131.3309,131.9422,131.2354,131.7894,194966.0
2024-02-16 14:30:00,137.98,138.06,135.67,136.21,347538.0,131.7798,131.8562,129.5736,130.0894,347538.0
2024-02-16 15:00:00,136.16,136.3,135.87,136.02,157662.0,130.0416,130.1753,129.7646,129.9079,157662.0
2024-02-16 15:30:00,136.0,136.61,134.75,136.25,711929.0,129.8888,130.4714,128.695,130.1276,711929.0
2024-02-20 09:30:00,135.4,137.19,135.16,136.7,217578.0,129.3158,131.0253,129.0865,130.5573,217578.0
2024-02-20 10:00:00,136.63,137.57,136.46,137.1,173432.0,130.4905,131.3883,130.3281,130.9394,173432.0
2024-02-20 10:30:00,137.13,137.13,135.59,135.59,173236.0,130.968,130.968,129.4972,129.4972,173236.0
2024-02-20 11:00:00,135.56,135.59,134.89,134.99,164964.0,129.4686,129.4972,128.8287,128.9242,164964.0
2024-02-20 11:30:00,135.03,135.29,134.95,134.98,113102.0,128.9624,129.2107,128.886,128.9146,113102.0
2024-02-20 12:00:00,134.96,134.96,133.96,134.3,103974.0,128.8955,128.8955,127.9405,128.2652,103974.0
2024-02-20 12:30:00,134.3,134.66,133.86,134.6,96950.0,128.2652,128.609,127.845,128.5517,96950.0
2024-02-20 13:00:00,134.58,134.84,134.22,134.26,76676.0,128.5326,128.7809,128.1888,128.227,76676.0
2024-02-20 13:30:00,134.22,135.11,134.02,134.75,67118.0,128.1888,129.0388,127.9978,128.695,67118.0
2024-02-20 14:00:00,134.73,134.96,134.44,134.53,121807.0,128.6759,128.8955,128.3989,128.4849,121807.0
2024-02-20 14:30:00,134.52,134.74,134.14,134.55,122371.0,128.4753,128.6854,128.1124,128.504,122371.0
2024-02-20 15:00:00,134.55,134.83,134.37,134.66,119268.0,128.504,128.7714,128.332,128.609,119268.0
2024-02-20 15:30:00,134.67,135.11,134.05,135.11,444599.0,128.6186,129.0388,128.0264,129.0388,444599.0
2024-02-21 09:30:00,134.33,134.76,132.82,132.93,161798.0,128.2938,128.7045,126.8517,126.9568,161798.0
2024-02-21 10:00:00,133.08,133.22,131.97,132.54,181151.0,127.1,127.2337,126.0399,126.5843,181151.0
2024-02-21 10:30:00,132.6,132.85,131.42,132.58,164885.0,126.6416,126.8803,125.5146,126.6225,164885.0
2024-02-21 11:00:00,132.59,134.37,132.34,134.37,132078.0,126.632,128.332,126.3933,128.332,132078.0
2024-02-21 11:30:00,134.34,135.97,134.3,135.82,102938.0,128.3034,129.8601,128.2652,129.7169,102938.0
2024-02-21 12:00:00,135.79,136.5,135.7,136.06,77674.0,129.6882,130.3663,129.6023,129.9461,77674.0
2024-02-21 12:30:00,136.05,137.0,135.84,136.36,68549.0,129.9366,130.8439,129.736,130.2326,68549.0
2024-02-21 13:00:00,136.35,136.47,136.06,136.29,45442.0,130.2231,130.3377,129.9461,130.1658,45442.0
2024-02-21 13:30:00,136.31,136.41,135.79,136.15,95541.0,130.1849,130.2804,129.6882,130.0321,95541.0
2024-02-21 14:00:00,136.12,136.22,134.94,135.36,139601.0,130.0034,130.0989,128.8764,129.2776,139601.0
2024-02-21 14:30:00,135.35,135.71,135.27,135.48,85237.0,129.268,129.6118,129.1916,129.3922,85237.0
2024-02-21 15:00:00,135.49,135.6,135.16,135.24,116721.0,129.4017,129.5068,129.0865,129.163,116721.0
2024-02-21 15:30:00,135.24,135.96,135.24,135.49,521860.0,129.163,129.8506,129.163,129.4017,521860.0
2024-02-22 09:30:00,140.0,142.04,137.0,139.34,404989.0,133.7091,135.6574,130.8439,133.0787,404989.0
2024-02-22 10:00:00,139.34,140.0,138.44,138.93,279789.0,133.0787,133.7091,132.2192,132.6871,279789.0
2024-02-22 10:30:00,138.82,139.23,138.41,138.83,151058.0,132.5821,132.9737,132.1905,132.5916,151058.0
2024-02-22 11:00:00,138.78,139.13,138.38,138.67,101078.0,132.5439,132.8782,132.1619,132.4388,101078.0
2024-02-22 11:30:00,138.67,139.0,138.29,138.69,121464.0,132.4388,132.754,132.0759,132.4579,121464.0
2024-02-22 12:00:00,138.77,138.77,137.85,138.46,90839.0,132.5343,132.5343,131.6557,132.2383,90839.0
2024-02-22 12:30:00,138.49,138.71,138.25,138.53,73134.0,132.2669,132.477,132.0377,132.3051,73134.0
2024-02-22 13:00:00,138.58,138.59,138.32,138.52,63925.0,132.3529,132.3624,132.1046,132.2956,63925.0
2024-02-22 13:30:00,138.51,138.52,137.92,138.25,83963.0,132.286,132.2956,131.7225,132.0377,83963.0
2024-02-22 14:00:00,138.23,138.23,137.6,137.86,96299.0,132.0186,132.0186,131.4169,131.6652,96299.0
2024-02-22 14:30:00,137.88,138.48,137.55,138.48,101464.0,131.6843,132.2574,131.3692,132.2574,101464.0
2024-02-22 15:00:00,138.49,139.27,138.46,138.81,131698.0,132.2669,133.0119,132.2383,132.5725,131698.0
2024-02-22 15:30:00,138.78,138.91,138.34,138.42,470667.0,132.5439,132.668,132.1237,132.2001,470667.0
2024-02-23 09:30:00,138.45,138.86,137.28,138.0,103027.0,132.2287,132.6203,131.1113,131.7989,103027.0
2024-02-23 10:00:00,138.05,138.08,137.02,137.02,72404.0,131.8467,131.8753,130.863,130.863,72404.0
2024-02-23 10:30:00,137.0,137.43,136.8,137.26,66679.0,130.8439,131.2545,130.6529,131.0922,66679.0
2024-02-23 11:00:00,137.27,137.31,136.17,136.18,78393.0,131.1017,131.1399,130.0512,130.0607,78393.0
2024-02-23 11:30:00,136.18,136.67,136.07,136.35,101445.0,130.0607,130.5287,129.9557,130.2231,101445.0
2024-02-23 12:00:00,136.38,137.76,136.37,137.4,99765.0,130.2517,131.5697,130.2422,131.2259,99765.0
2024-02-23 12:30:00,137.42,137.68,137.27,137.48,54512.0,131.245,131.4933,131.1017,131.3023,54512.0
2024-02-23 13:00:00,137.47,137.8,137.24,137.61,68516.0,131.2927,131.6079,131.0731,131.4265,68516.0
2024-02-23 13:30:00,137.63,138.03,137.6,138.03,76735.0,131.4456,131.8276,131.4169,131.8276,76735.0
2024-02-23 14:00:00,138.03,138.1,137.57,137.76,72845.0,131.8276,131.8944,131.3883,131.5697,72845.0
2024-02-23 14:30:00,137.77,138.17,137.67,138.04,54377.0,131.5793,131.9613,131.4838,131.8371,54377.0
2024-02-23 15:00:00,138.04,138.5,137.82,138.33,89736.0,131.8371,132.2765,131.627,132.1141,89736.0
2024-02-23 15:30:00,138.35,138.73,137.8,137.81,281380.0,132.1332,132.4961,131.6079,131.6175,281380.0
2024-02-26 09:30:00,137.28,139.5,136.61,139.38,85616.0,131.1113,133.2315,130.4714,133.1169,85616.0
2024-02-26 10:00:00,139.36,139.91,139.08,139.83,60745.0,133.0978,133.6231,132.8304,133.5467,60745.0
2024-02-26 10:30:00,139.75,140.15,138.65,138.9,102153.0,133.4703,133.8523,132.4197,132.6585,102153.0
2024-02-26 11:00:00,138.91,139.34,138.37,138.89,65011.0,132.668,133.0787,132.1523,132.6489,65011.0
2024-02-26 11:30:00,138.89,139.27,138.61,139.27,112707.0,132.6489,133.0119,132.3815,133.0119,112707.0
2024-02-26 12:00:00,139.27,140.01,139.18,139.75,64395.0,133.0119,133.7186,132.9259,133.4703,64395.0
2024-02-26 12:30:00,139.72,139.88,139.29,139.54,48160.0,133.4416,133.5945,133.031,133.2697,48160.0
2024-02-26 13:00:00,139.55,139.96,139.55,139.59,49954.0,133.2793,133.6709,133.2793,133.3175,49954.0
2024-02-26 13:30:00,139.56,139.68,139.32,139.48,43908.0,133.2888,133.4034,133.0596,133.2124,43908.0
2024-02-26 14:00:00,139.47,139.55,139.06,139.34,38669.0,133.2029,133.2793,132.8113,133.0787,38669.0
2024-02-26 14:30:00,139.36,139.44,138.88,138.92,66824.0,133.0978,133.1742,132.6394,132.6776,66824.0
2024-02-26 15:00:00,138.92,139.4,138.44,138.51,49596.0,132.6776,133.136,132.2192,132.286,49596.0
2024-02-26 15:30:00,138.48,138.84,137.88,137.97,251534.0,132.2574,132.6012,131.6843,131.7703,251534.0
2024-02-27 09:30:00,138.0,138.93,137.75,138.31,69952.0,131.7989,132.6871,131.5602,132.095,69952.0
2024-02-27 10:00:00,138.42,138.5,137.22,137.45,38909.0,132.2001,132.2765,131.054,131.2736,38909.0
2024-02-27 10:30:00,137.49,137.61,137.25,137.61,47800.0,131.3118,131.4265,131.0826,131.4265,47800.0
2024-02-27 11:00:00,137.63,138.69,137.44,138.62,50115.0,131.4456,132.4579,131.2641,132.3911,50115.0
2024-02-27 11:30:00,138.66,139.0,138.43,138.96,38596.0,132.4293,132.754,132.2096,132.7158,38596.0
2024-02-27 12:00:00,139.0,139.21,138.78,139.18,22826.0,132.754,132.9546,132.5439,132.9259,22826.0
2024-02-27 12:30:00,139.21,139.57,139.12,139.26,48120.0,132.9546,133.2984,132.8686,133.0023,48120.0
2024-02-27 13:00:00,139.21,139.52,139.18,139.43,27829.0,132.9546,133.2506,132.9259,133.1647,27829.0
2024-02-27 13:30:00,139.43,139.52,138.91,138.92,36494.0,133.1647,133.2506,132.668,132.6776,36494.0
2024-02-27 14:00:00,138.94,139.09,138.49,138.59,64761.0,132.6967,132.84,132.2669,132.3624,64761.0
2024-02-27 14:30:00,138.57,138.84,138.36,138.54,71918.0,132.3433,132.6012,132.1428,132.3147,71918.0
2024-02-27 15:00:00,138.54,138.54,138.13,138.3,56625.0,132.3147,132.3147,131.9231,132.0854,56625.0
2024-02-27 15:30:00,138.24,138.4,137.68,138.3,250035.0,132.0281,132.181,131.4933,132.0854,250035.0
2024-02-28 09:30:00,137.51,140.36,137.31,139.68,99461.0,131.3309,134.0529,131.1399,133.4034,99461.0
2024-02-28 10:00:00,139.74,140.94,139.2,140.94,71609.0,133.4607,134.6068,132.945,134.6068,71609.0
2024-02-28 10:30:00,140.98,141.87,140.74,141.78,88999.0,134.645,135.495,134.4158,135.4091,88999.0
2024-02-28 11:00:00,141.79,141.95,141.34,141.56,248751.0,135.4186,135.5714,134.9888,135.199,248751.0
2024-02-28 11:30:00,141.51,142.69,141.37,142.21,109591.0,135.1512,136.2782,135.0175,135.8198,109591.0
2024-02-28 12:00:00,142.24,142.46,141.98,142.43,65038.0,135.8484,136.0585,135.6001,136.0299,65038.0
2024-02-28 12:30:00,142.42,142.88,142.19,142.25,86006.0,136.0203,136.4596,135.8007,135.858,86006.0
2024-02-28 13:00:00,142.24,143.22,142.16,143.15,267806.0,135.8484,136.7844,135.772,136.7175,267806.0
2024-02-28 13:30:00,143.12,143.75,143.12,143.56,57599.0,136.6889,137.2906,136.6889,137.1091,57599.0
2024-02-28 14:00:00,143.52,143.52,143.05,143.13,45610.0,137.0709,137.0709,136.622,136.6984,45610.0
2024-02-28 14:30:00,143.08,143.08,142.07,142.6,135713.0,136.6507,136.6507,135.686,136.1922,135713.0
2024-02-28 15:00:00,142.67,142.9,142.19,142.47,106283.0,136.2591,136.4787,135.8007,136.0681,106283.0
2024-02-28 15:30:00,142.46,142.93,142.03,142.82,275763.0,136.0585,136.5074,135.6478,136.4023,275763.0
2024-02-29 09:30:00,144.43,146.31,144.01,145.32,190542.0,137.94,139.7355,137.5389,138.79,190542.0
2024-02-29 10:00:00,145.32,146.29,145.08,146.29,123342.0,138.79,139.7164,138.5608,139.7164,123342.0
2024-02-29 10:30:00,146.25,146.9,145.71,145.86,121166.0,139.6782,140.299,139.1625,139.3057,121166.0
2024-02-29 11:00:00,145.81,146.65,145.81,145.98,69043.0,139.258,140.0602,139.258,139.4203,69043.0
2024-02-29 11:30:00,146.0,146.26,145.16,145.55,119865.0,139.4394,139.6878,138.6372,139.0097,119865.0
2024-02-29 12:00:00,145.55,146.11,145.28,146.11,46063.0,139.0097,139.5445,138.7518,139.5445,46063.0
2024-02-29 12:30:00,146.07,146.51,145.9,146.4,44315.0,139.5063,139.9265,139.3439,139.8215,44315.0
2024-02-29 13:00:00,146.41,146.41,145.74,145.98,59110.0,139.831,139.831,139.1911,139.4203,59110.0
2024-02-29 13:30:00,145.97,146.54,145.93,146.5,49112.0,139.4108,139.9552,139.3726,139.917,49112.0
2024-02-29 14:00:00,146.51,146.67,146.05,146.46,76348.0,139.9265,140.0793,139.4872,139.8788,76348.0
2024-02-29 14:30:00,146.47,146.68,145.64,145.81,69362.0,139.8883,140.0889,139.0956,139.258,69362.0
2024-02-29 15:00:00,145.83,146.09,145.72,145.75,114997.0,139.2771,139.5254,139.172,139.2007,114997.0
2024-02-29 15:30:00,145.74,147.03,145.74,146.52,407446.0,139.1911,140.4232,139.1911,139.9361,407446.0
2024-03-01 09:30:00,146.53,148.05,146.18,148.05,105877.0,139.9456,141.3973,139.6114,141.3973,105877.0
2024-03-01 10:00:00,148.07,150.21,147.98,150.06,199911.0,141.4164,143.4603,141.3305,143.317,199911.0
2024-03-01 10:30:00,150.06,150.12,149.07,149.77,139156.0,143.317,143.3743,142.3715,143.04,139156.0
2024-03-01 11:00:00,149.79,150.24,149.79,149.95,72600.0,143.0591,143.4889,143.0591,143.212,72600.0
2024-03-01 11:30:00,149.9,149.93,149.13,149.17,117964.0,143.1642,143.1929,142.4288,142.467,117964.0
2024-03-01 12:00:00,149.18,149.21,148.47,148.67,118905.0,142.4766,142.5052,141.7985,141.9895,118905.0
2024-03-01 12:30:00,148.65,148.75,147.99,148.59,101683.0,141.9704,142.0659,141.34,141.9131,101683.0
2024-03-01 13:00:00,148.56,149.35,148.52,149.33,45069.0,141.8844,142.6389,141.8462,142.6198,45069.0
2024-03-01 13:30:00,149.35,149.88,149.25,149.88,36097.0,142.6389,143.1451,142.5434,143.1451,36097.0
2024-03-01 14:00:00,149.91,150.03,149.56,149.8,57252.0,143.1738,143.2884,142.8395,143.0687,57252.0
2024-03-01 14:30:00,149.83,150.23,149.83,150.14,45964.0,143.0973,143.4794,143.0973,143.3934,45964.0
2024-03-01 15:00:00,150.13,150.2,149.44,150.16,96627.0,143.3839,143.4507,142.7249,143.4125,96627.0
2024-03-01 15:30:00,150.21,150.66,149.97,150.58,182695.0,143.4603,143.89,143.2311,143.8136,182695.0
2024-03-04 09:30:00,150.84,151.99,150.6,151.16,140917.0,144.062,145.1603,143.8327,144.3676,140917.0
2024-03-04 10:00:00,151.09,151.91,150.28,151.55,78584.0,144.3007,145.0839,143.5271,144.7401,78584.0
2024-03-04 10:30:00,151.66,151.9,151.2,151.59,57639.0,144.8451,145.0743,144.4058,144.7783,57639.0
2024-03-04 11:00:00,151.62,152.38,151.47,152.32,70056.0,144.8069,145.5328,144.6637,145.4755,70056.0
2024-03-04 11:30:00,152.31,152.49,151.97,152.21,71033.0,145.4659,145.6378,145.1412,145.3704,71033.0
2024-03-04 12:00:00,152.21,153.07,152.21,153.07,66799.0,145.3704,146.1918,145.3704,146.1918,66799.0
2024-03-04 12:30:00,153.11,153.22,152.66,152.79,62717.0,146.23,146.335,145.8002,145.9243,62717.0
2024-03-04 13:00:00,152.84,153.37,152.65,152.82,63772.0,145.9721,146.4783,145.7906,145.953,63772.0
2024-03-04 13:30:00,152.82,152.95,152.57,152.9,56824.0,145.953,146.0771,145.7142,146.0294,56824.0
2024-03-04 14:00:00,152.88,153.25,152.69,153.13,80343.0,146.0103,146.3637,145.8288,146.2491,80343.0
2024-03-04 14:30:00,153.12,153.74,153.04,153.51,64962.0,146.2395,146.8316,146.1631,146.612,64962.0
2024-03-04 15:00:00,153.54,153.74,153.3,153.56,88757.0,146.6406,146.8316,146.4114,146.6597,88757.0
2024-03-04 15:30:00,153.57,154.0,153.29,153.7,254974.0,146.6693,147.08,146.4019,146.7934,254974.0
2024-03-05 09:30:00,153.0,154.07,152.78,153.61,142427.0,146.1249,147.1468,145.9148,146.7075,142427.0
2024-03-05 10:00:00,153.65,154.18,152.49,152.67,67506.0,146.7457,147.2519,145.6378,145.8097,67506.0
2024-03-05 10:30:00,152.66,152.66,150.92,151.03,94645.0,145.8002,145.8002,144.1384,144.2434,94645.0
2024-03-05 11:00:00,151.0,151.06,150.05,150.85,42223.0,144.2148,144.2721,143.3075,144.0715,42223.0
2024-03-05 11:30:00,150.79,150.99,150.08,150.69,65252.0,144.0142,144.2052,143.3361,143.9187,65252.0
2024-03-05 12:00:00,150.7,150.75,150.21,150.21,33159.0,143.9283,143.976,143.4603,143.4603,33159.0
2024-03-05 12:30:00,150.25,150.36,150.0,150.32,34768.0,143.4985,143.6035,143.2597,143.5653,34768.0
2024-03-05 13:00:00,150.34,150.34,149.97,150.05,47400.0,143.5844,143.5844,143.2311,143.3075,47400.0
2024-03-05 13:30:00,150.06,150.1,149.6,149.65,26055.0,143.317,143.3552,142.8777,142.9254,26055.0
2024-03-05 14:00:00,149.57,149.68,149.28,149.53,39833.0,142.849,142.9541,142.5721,142.8108,39833.0
2024-03-05 14:30:00,149.5,149.53,148.87,149.25,39341.0,142.7822,142.8108,142.1805,142.5434,39341.0
2024-03-05 15:00:00,149.27,149.45,148.99,149.11,52737.0,142.5625,142.7344,142.2951,142.4097,52737.0
2024-03-05 15:30:00,149.16,150.56,148.93,150.2,216668.0,142.4575,143.7945,142.2378,143.4507,216668.0
2024-03-06 09:30:00,152.08,152.44,150.12,150.2,82943.0,145.2462,145.5901,143.3743,143.4507,82943.0
2024-03-06 10:00:00,150.21,150.26,148.78,149.58,100325.0,143.4603,143.508,142.0945,142.8586,100325.0
2024-03-06 10:30:00,149.65,150.47,149.51,150.38,66380.0,142.9254,143.7086,142.7917,143.6226,66380.0
2024-03-06 11:00:00,150.39,150.66,149.75,150.07,95216.0,143.6322,143.89,143.0209,143.3266,95216.0
2024-03-06 11:30:00,150.07,150.37,149.9,150.03,27747.0,143.3266,143.6131,143.1642,143.2884,27747.0
2024-03-06 12:00:00,150.07,150.96,149.99,150.37,52164.0,143.3266,144.1766,143.2502,143.6131,52164.0
2024-03-06 12:30:00,150.29,150.61,150.25,150.31,42849.0,143.5367,143.8423,143.4985,143.5558,42849.0
2024-03-06 13:00:00,150.24,150.42,150.07,150.08,65304.0,143.4889,143.6608,143.3266,143.3361,65304.0
2024-03-06 13:30:00,150.06,150.35,149.74,150.14,53855.0,143.317,143.594,143.0114,143.3934,53855.0
2024-03-06 14:00:00,150.03,150.08,149.33,150.08,36648.0,143.2884,143.3361,142.6198,143.3361,36648.0
2024-03-06 14:30:00,150.08,150.15,149.28,149.53,81518.0,143.3361,143.403,142.5721,142.8108,81518.0
2024-03-06 15:00:00,149.49,149.8,149.34,149.73,61637.0,142.7726,143.0687,142.6294,143.0018,61637.0
2024-03-06 15:30:00,149.73,150.11,149.44,149.82,233845.0,143.0018,143.3648,142.7249,143.0878,233845.0
2024-03-07 09:30:00,150.81,151.84,150.11,150.67,102555.0,144.0333,145.017,143.3648,143.8996,102555.0
2024-03-07 10:00:00,150.59,151.49,150.19,151.49,83855.0,143.8232,144.6828,143.4412,144.6828,83855.0
2024-03-07 10:30:00,151.47,151.47,150.89,151.11,56159.0,144.6637,144.6637,144.1097,144.3198,56159.0
2024-03-07 11:00:00,151.11,151.11,150.24,150.48,40239.0,144.3198,144.3198,143.4889,143.7181,40239.0
2024-03-07 11:30:00,150.41,150.96,150.16,150.96,56646.0,143.6513,144.1766,143.4125,144.1766,56646.0
2024-03-07 12:00:00,150.97,151.12,150.53,150.63,28014.0,144.1861,144.3294,143.7659,143.8614,28014.0
2024-03-07 12:30:00,150.61,150.84,150.44,150.7,42889.0,143.8423,144.062,143.6799,143.9283,42889.0
2024-03-07 13:00:00,150.75,151.29,150.75,151.15,103720.0,143.976,144.4917,143.976,144.358,103720.0
2024-03-07 13:30:00,151.2,151.52,151.15,151.21,64940.0,144.4058,144.7114,144.358,144.4153,64940.0
2024-03-07 14:00:00,151.17,151.18,150.3,150.3,83034.0,144.3771,144.3867,143.5462,143.5462,83034.0
2024-03-07 14:30:00,150.31,150.49,150.11,150.28,52137.0,143.5558,143.7277,143.3648,143.5271,52137.0
2024-03-07 15:00:00,150.24,151.18,150.05,150.69,64175.0,143.4889,144.3867,143.3075,143.9187,64175.0
2024-03-07 15:30:00,150.69,152.03,150.67,151.51,171153.0,143.9187,145.1985,143.8996,144.7019,171153.0
2024-03-08 09:30:00,152.54,152.9,152.09,152.72,85458.0,145.6856,146.0294,145.2558,145.8575,85458.0
2024-03-08 10:00:00,152.73,153.35,151.78,152.0,66862.0,145.867,146.4592,144.9597,145.1698,66862.0
2024-03-08 10:30:00,152.01,152.54,151.56,152.29,74962.0,145.1794,145.6856,144.7496,145.4468,74962.0
2024-03-08 11:00:00,152.24,152.26,151.17,151.54,66123.0,145.3991,145.4182,144.3771,144.7305,66123.0
2024-03-08 11:30:00,151.71,152.11,151.45,151.7,28847.0,144.8929,145.2749,144.6445,144.8833,28847.0
2024-03-08 12:00:00,151.7,151.94,151.26,151.46,49502.0,144.8833,145.1125,144.4631,144.6541,49502.0
2024-03-08 12:30:00,151.41,151.5,150.79,151.02,49917.0,144.6063,144.6923,144.0142,144.2339,49917.0
2024-03-08 13:00:00,150.98,151.4,150.79,151.05,39329.0,144.1957,144.5968,144.0142,144.2625,39329.0
2024-03-08 13:30:00,151.03,151.03,150.28,150.5,68436.0,144.2434,144.2434,143.5271,143.7372,68436.0
2024-03-08 14:00:00,150.46,150.64,150.36,150.51,58984.0,143.699,143.8709,143.6035,143.7468,58984.0
2024-03-08 14:30:00,150.52,150.62,149.84,150.51,106658.0,143.7563,143.8518,143.1069,143.7468,106658.0
2024-03-08 15:00:00,150.52,150.64,149.83,149.9,76710.0,143.7563,143.8709,143.0973,143.1642,76710.0
2024-03-08 15:30:00,149.91,150.38,149.44,149.48,310044.0,143.1738,143.6226,142.7249,142.7631,310044.0
2024-03-11 09:30:00,149.09,149.24,145.2,145.36,167185.0,142.3906,142.5339,138.6754,138.8282,167185.0
2024-03-11 10:00:00,145.36,145.36,144.03,144.14,162580.0,138.8282,138.8282,137.558,137.663,162580.0
2024-03-11 10:30:00,144.12,145.45,143.95,145.26,118965.0,137.6439,138.9142,137.4816,138.7327,118965.0
2024-03-11 11:00:00,145.23,145.69,145.07,145.25,64659.0,138.704,139.1434,138.5512,138.7231,64659.0
2024-03-11 11:30:00,145.22,145.59,145.0,145.56,84378.0,138.6945,139.0479,138.4844,139.0192,84378.0
2024-03-11 12:00:00,145.55,145.87,145.44,145.53,31989.0,139.0097,139.3153,138.9046,138.9906,31989.0
2024-03-11 12:30:00,145.56,146.12,145.34,145.99,100072.0,139.0192,139.5541,138.8091,139.4299,100072.0
2024-03-11 13:00:00,146.05,146.72,145.95,146.42,73788.0,139.4872,140.1271,139.3917,139.8406,73788.0
2024-03-11 13:30:00,146.46,146.48,146.0,146.19,49383.0,139.8788,139.8979,139.4394,139.6209,49383.0
2024-03-11 14:00:00,146.19,146.8,146.13,146.22,82322.0,139.6209,140.2035,139.5636,139.6496,82322.0
2024-03-11 14:30:00,146.25,146.63,145.82,146.39,59454.0,139.6782,140.0411,139.2675,139.8119,59454.0
2024-03-11 15:00:00,146.43,146.51,145.88,145.9,46460.0,139.8501,139.9265,139.3248,139.3439,46460.0
2024-03-11 15:30:00,145.87,146.05,145.41,145.5,162003.0,139.3153,139.4872,138.876,138.9619,162003.0
2024-03-12 09:30:00,144.44,146.37,143.65,146.33,156837.0,137.9495,139.7928,137.195,139.7546,156837.0
2024-03-12 10:00:00,146.28,146.91,145.72,146.41,84409.0,139.7069,140.3086,139.172,139.831,84409.0
2024-03-12 10:30:00,146.39,146.86,146.11,146.17,66370.0,139.8119,140.2608,139.5445,139.6018,66370.0
2024-03-12 11:00:00,146.21,146.57,145.78,146.25,47386.0,139.64,139.9838,139.2293,139.6782,47386.0
2024-03-12 11:30:00,146.17,146.17,145.25,145.44,32490.0,139.6018,139.6018,138.7231,138.9046,32490.0
2024-03-12 12:00:00,145.49,145.61,145.03,145.08,43215.0,138.9524,139.067,138.513,138.5608,43215.0
2024-03-12 12:30:00,145.0,145.54,144.93,145.48,32875.0,138.4844,139.0001,138.4175,138.9428,32875.0
2024-03-12 13:00:00,145.53,145.76,145.0,145.4,33372.0,138.9906,139.2102,138.4844,138.8664,33372.0
2024-03-12 13:30:00,145.43,145.95,145.34,145.91,20099.0,138.8951,139.3917,138.8091,139.3535,20099.0
2024-03-12 14:00:00,145.95,146.67,145.86,146.6,31583.0,139.3917,140.0793,139.3057,140.0125,31583.0
2024-03-12 14:30:00,146.61,146.73,146.28,146.48,40815.0,140.022,140.1366,139.7069,139.8979,40815.0
2024-03-12 15:00:00,146.5,146.54,146.2,146.46,42575.0,139.917,139.9552,139.6305,139.8788,42575.0
2024-03-12 15:30:00,146.49,146.69,146.08,146.24,225410.0,139.9074,140.0984,139.5159,139.6687,225410.0
2024-03-13 09:30:00,145.47,146.9,144.58,146.6,133215.0,138.9333,140.299,138.0833,140.0125,133215.0
2024-03-13 10:00:00,146.6,148.0,146.33,147.77,56227.0,140.0125,141.3496,139.7546,141.1299,56227.0
2024-03-13 10:30:00,147.74,147.86,146.33,146.79,63995.0,141.1013,141.2159,139.7546,140.1939,63995.0
2024-03-13 11:00:00,146.8,147.2,146.4,146.47,31877.0,140.2035,140.5855,139.8215,139.8883,31877.0
2024-03-13 11:30:00,146.39,147.15,146.35,147.11,23756.0,139.8119,140.5378,139.7737,140.4996,23756.0
2024-03-13 12:00:00,147.08,147.12,146.41,146.87,26532.0,140.4709,140.5091,139.831,140.2704,26532.0
2024-03-13 12:30:00,146.78,146.86,146.57,146.68,17231.0,140.1844,140.2608,139.9838,140.0889,17231.0
2024-03-13 13:00:00,146.67,146.74,145.5,145.59,45698.0,140.0793,140.1462,138.9619,139.0479,45698.0
2024-03-13 13:30:00,145.61,145.62,145.24,145.49,29215.0,139.067,139.0765,138.7136,138.9524,29215.0
2024-03-13 14:00:00,145.48,145.93,145.46,145.56,34472.0,138.9428,139.3726,138.9237,139.0192,34472.0
2024-03-13 14:30:00,145.62,145.79,144.43,144.48,69573.0,139.0765,139.2389,137.94,137.9877,69573.0
2024-03-13 15:00:00,144.46,144.89,143.93,144.01,133030.0,137.9686,138.3793,137.4625,137.5389,133030.0
2024-03-13 15:30:00,144.02,144.73,143.71,143.87,268375.0,137.5484,138.2265,137.2523,137.4052,268375.0
2024-03-14 09:30:00,142.0,142.4,140.2,140.5,88880.0,136.7778,137.163,135.044,135.3329,88880.0
2024-03-14 10:00:00,140.33,141.6,140.18,140.24,81230.0,135.1692,136.3925,135.0247,135.0825,81230.0
2024-03-14 10:30:00,140.31,140.65,139.94,140.58,62542.0,135.1499,135.4774,134.7935,135.41,62542.0
2024-03-14 11:00:00,140.6,140.84,140.07,140.22,22768.0,135.4292,135.6604,134.9187,135.0632,22768.0
2024-03-14 11:30:00,140.29,140.64,140.24,140.59,27459.0,135.1306,135.4678,135.0825,135.4196,27459.0
2024-03-14 12:00:00,140.64,141.32,140.63,141.1,45476.0,135.4678,136.1228,135.4581,135.9109,45476.0
2024-03-14 12:30:00,141.09,141.22,140.74,140.77,39222.0,135.9012,136.0264,135.5641,135.593,39222.0
2024-03-14 13:00:00,140.76,140.88,140.48,140.48,33703.0,135.5834,135.6989,135.3137,135.3137,33703.0
2024-03-14 13:30:00,140.47,141.04,140.18,140.97,38348.0,135.304,135.8531,135.0247,135.7856,38348.0
2024-03-14 14:00:00,141.04,141.34,140.97,141.31,31730.0,135.8531,136.142,135.7856,136.1131,31730.0
2024-03-14 14:30:00,141.26,142.06,141.12,141.98,42196.0,136.065,136.8356,135.9301,136.7585,42196.0
2024-03-14 15:00:00,141.98,142.39,141.77,142.23,54979.0,136.7585,137.1534,136.5562,136.9993,54979.0
2024-03-14 15:30:00,142.21,143.08,141.63,142.85,404028.0,136.98,137.818,136.4214,137.5965,404028.0
2024-03-15 09:30:00,141.41,143.35,141.33,141.62,590989.0,136.2095,138.0781,136.1324,136.4117,590989.0
2024-03-15 10:00:00,141.53,141.76,140.92,141.39,64329.0,136.325,136.5466,135.7375,136.1902,64329.0
2024-03-15 10:30:00,141.39,141.49,141.04,141.16,30707.0,136.1902,136.2865,135.8531,135.9687,30707.0
2024-03-15 11:00:00,141.29,141.55,140.93,141.21,20889.0,136.0939,136.3443,135.7471,136.0168,20889.0
2024-03-15 11:30:00,141.24,141.44,140.78,140.79,16808.0,136.0457,136.2384,135.6026,135.6123,16808.0
2024-03-15 12:00:00,140.76,140.97,140.33,140.36,32924.0,135.5834,135.7856,135.1692,135.1981,32924.0
2024-03-15 12:30:00,140.34,140.63,140.21,140.21,45955.0,135.1788,135.4581,135.0536,135.0536,45955.0
2024-03-15 13:00:00,140.21,140.7,140.05,140.49,43199.0,135.0536,135.5256,134.8995,135.3233,43199.0
2024-03-15 13:30:00,140.49,140.53,140.02,140.39,38989.0,135.3233,135.3618,134.8706,135.227,38989.0
2024-03-15 14:00:00,140.31,140.35,139.75,139.88,75260.0,135.1499,135.1884,134.6105,134.7357,75260.0
2024-03-15 14:30:00,139.84,140.93,139.74,140.9,34796.0,134.6972,135.7471,134.6009,135.7182,34796.0
2024-03-15 15:00:00,140.9,140.99,140.38,140.49,86012.0,135.7182,135.8049,135.2173,135.3233,86012.0
2024-03-15 15:30:00,140.5,140.99,140.2,140.82,231357.0,135.3329,135.8049,135.044,135.6412,231357.0
2024-03-18 09:30:00,142.31,143.62,142.2,143.62,118911.0,137.0764,138.3382,136.9704,138.3382,118911.0
2024-03-18 10:00:00,143.62,144.41,143.42,144.28,76679.0,138.3382,139.0991,138.1455,138.9739,76679.0
2024-03-18 10:30:00,144.34,144.45,143.63,143.94,82442.0,139.0317,139.1377,138.3478,138.6464,82442.0
2024-03-18 11:00:00,144.03,144.03,143.24,143.44,53474.0,138.7331,138.7331,137.9722,138.1648,53474.0
2024-03-18 11:30:00,143.47,143.8,143.15,143.34,55320.0,138.1937,138.5116,137.8855,138.0685,55320.0
2024-03-18 12:00:00,143.32,143.32,143.02,143.07,33181.0,138.0492,138.0492,137.7602,137.8084,33181.0
2024-03-18 12:30:00,143.09,143.17,142.74,142.74,20253.0,137.8277,137.9047,137.4905,137.4905,20253.0
2024-03-18 13:00:00,142.79,142.97,142.65,142.89,21857.0,137.5387,137.7121,137.4039,137.635,21857.0
2024-03-18 13:30:00,142.89,142.99,142.66,142.95,17121.0,137.635,137.7313,137.4135,137.6928,17121.0
2024-03-18 14:00:00,142.89,142.94,142.47,142.71,32457.0,137.635,137.6832,137.2305,137.4616,32457.0
2024-03-18 14:30:00,142.72,142.89,142.52,142.72,32579.0,137.4713,137.635,137.2786,137.4713,32579.0
2024-03-18 15:00:00,142.68,142.98,142.68,142.84,47661.0,137.4328,137.7217,137.4328,137.5869,47661.0
2024-03-18 15:30:00,142.86,142.86,141.97,142.16,164839.0,137.6061,137.6061,136.7489,136.9319,164839.0
2024-03-19 09:30:00,142.08,142.12,140.52,140.92,60359.0,136.8548,136.8933,135.3522,135.7375,60359.0
2024-03-19 10:00:00,140.81,140.81,139.44,139.45,31835.0,135.6315,135.6315,134.3119,134.3215,31835.0
2024-03-19 10:30:00,139.41,139.6,139.13,139.34,53817.0,134.283,134.466,134.0133,134.2156,53817.0
2024-03-19 11:00:00,139.33,139.35,138.96,139.09,37196.0,134.206,134.2252,133.8496,133.9748,37196.0
2024-03-19 11:30:00,139.09,139.54,139.07,139.4,39203.0,133.9748,134.4082,133.9555,134.2734,39203.0
2024-03-19 12:00:00,139.38,140.7,139.33,140.28,122425.0,134.2541,135.5256,134.206,135.121,122425.0
2024-03-19 12:30:00,140.29,140.6,140.08,140.14,74988.0,135.1306,135.4292,134.9284,134.9862,74988.0
2024-03-19 13:00:00,140.17,140.7,140.0,140.22,92885.0,135.0151,135.5256,134.8513,135.0632,92885.0
2024-03-19 13:30:00,140.2,140.37,140.13,140.3,42219.0,135.044,135.2077,134.9765,135.1403,42219.0
2024-03-19 14:00:00,140.32,140.75,140.32,140.58,43286.0,135.1595,135.5737,135.1595,135.41,43286.0
2024-03-19 14:30:00,140.59,141.31,140.51,140.99,131066.0,135.4196,136.1131,135.3426,135.8049,131066.0
2024-03-19 15:00:00,140.97,141.01,140.58,140.91,79417.0,135.7856,135.8242,135.41,135.7278,79417.0
2024-03-19 15:30:00,140.9,141.93,140.85,141.75,205707.0,135.7182,136.7103,135.6701,136.537,205707.0
2024-03-20 09:30:00,139.8,141.73,138.06,141.11,149012.0,134.6587,136.5177,132.9827,135.9205,149012.0
2024-03-20 10:00:00,141.11,141.5,139.12,139.32,99457.0,135.9205,136.2961,134.0037,134.1963,99457.0
2024-03-20 10:30:00,139.37,140.1,138.5,140.07,54722.0,134.2445,134.9476,133.4065,134.9187,54722.0
2024-03-20 11:00:00,140.03,140.57,139.82,140.11,52165.0,134.8802,135.4003,134.6779,134.9573,52165.0
2024-03-20 11:30:00,140.05,140.24,139.31,139.56,35085.0,134.8995,135.0825,134.1867,134.4275,35085.0
2024-03-20 12:00:00,139.54,139.74,139.34,139.55,47841.0,134.4082,134.6009,134.2156,134.4179,47841.0
2024-03-20 12:30:00,139.55,139.57,139.01,139.25,45548.0,134.4179,134.4371,133.8977,134.1289,45548.0
2024-03-20 13:00:00,139.19,139.67,139.1,139.62,32193.0,134.0711,134.5334,133.9844,134.4853,32193.0
2024-03-20 13:30:00,139.62,140.85,139.62,140.54,45202.0,134.4853,135.6701,134.4853,135.3715,45202.0
2024-03-20 14:00:00,140.75,141.68,140.74,140.95,74129.0,135.5737,136.4695,135.5641,135.7664,74129.0
2024-03-20 14:30:00,140.95,141.7,140.07,141.08,143043.0,135.7664,136.4888,134.9187,135.8916,143043.0
2024-03-20 15:00:00,141.06,141.69,140.62,141.67,103479.0,135.8723,136.4792,135.4485,136.4599,103479.0
2024-03-20 15:30:00,141.66,141.76,140.49,140.97,226759.0,136.4503,136.5466,135.3233,135.7856,226759.0
2024-03-21 09:30:00,141.66,142.0,140.1,140.97,45504.0,136.4503,136.7778,134.9476,135.7856,45504.0
2024-03-21 10:00:00,140.86,141.12,140.24,140.64,111549.0,135.6797,135.9301,135.0825,135.4678,111549.0
2024-03-21 10:30:00,140.54,142.55,140.41,141.62,86432.0,135.3715,137.3075,135.2462,136.4117,86432.0
2024-03-21 11:00:00,141.58,142.3,141.57,141.83,52630.0,136.3732,137.0667,136.3636,136.614,52630.0
2024-03-21 11:30:00,141.83,142.19,141.71,142.06,44284.0,136.614,136.9608,136.4984,136.8356,44284.0
2024-03-21 12:00:00,142.0,142.09,140.94,140.98,31241.0,136.7778,136.8644,135.7567,135.7953,31241.0
2024-03-21 12:30:00,140.96,141.08,140.81,140.87,130562.0,135.776,135.8916,135.6315,135.6893,130562.0
2024-03-21 13:00:00,140.9,141.33,140.72,140.78,94962.0,135.7182,136.1324,135.5448,135.6026,94962.0
2024-03-21 13:30:00,140.75,141.2,140.6,141.15,109890.0,135.5737,136.0072,135.4292,135.959,109890.0
2024-03-21 14:00:00,141.18,141.28,140.79,140.84,97794.0,135.9879,136.0842,135.6123,135.6604,97794.0
2024-03-21 14:30:00,140.85,141.05,140.44,140.45,111653.0,135.6701,135.8627,135.2751,135.2848,111653.0
2024-03-21 15:00:00,140.45,140.53,140.14,140.14,79161.0,135.2848,135.3618,134.9862,134.9862,79161.0
2024-03-21 15:30:00,140.15,140.59,139.85,139.91,244450.0,134.9958,135.4196,134.7068,134.7646,244450.0
2024-03-22 09:30:00,139.97,140.44,138.8,138.97,64235.0,134.8224,135.2751,133.6954,133.8592,64235.0
2024-03-22 10:00:00,138.97,139.1,138.5,138.53,54506.0,133.8592,133.9844,133.4065,133.4354,54506.0
2024-03-22 10:30:00,138.53,138.79,138.17,138.17,47317.0,133.4354,133.6858,133.0886,133.0886,47317.0
2024-03-22 11:00:00,138.23,138.48,137.92,138.1,46542.0,133.1464,133.3872,132.8478,133.0212,46542.0
2024-03-22 11:30:00,138.04,138.33,137.69,138.08,47518.0,132.9634,133.2427,132.6263,133.0019,47518.0
2024-03-22 12:00:00,138.12,138.99,138.05,138.47,70913.0,133.0405,133.8785,132.973,133.3776,70913.0
2024-03-22 12:30:00,138.48,138.89,138.44,138.72,70931.0,133.3872,133.7821,133.3487,133.6184,70931.0
2024-03-22 13:00:00,138.71,138.86,138.6,138.67,35890.0,133.6088,133.7532,133.5028,133.5702,35890.0
2024-03-22 13:30:00,138.66,139.28,138.59,138.92,39752.0,133.5606,134.1578,133.4932,133.811,39752.0
2024-03-22 14:00:00,138.91,139.09,138.71,138.84,40686.0,133.8014,133.9748,133.6088,133.734,40686.0
2024-03-22 14:30:00,138.83,139.14,138.64,139.03,61486.0,133.7243,134.0229,133.5413,133.917,61486.0
2024-03-22 15:00:00,139.02,139.08,138.31,138.42,55670.0,133.9074,133.9651,133.2235,133.3294,55670.0
2024-03-22 15:30:00,138.4,138.89,138.29,138.5,191528.0,133.3102,133.7821,133.2042,133.4065,191528.0
2024-03-25 09:30:00,138.36,138.71,137.28,137.67,61682.0,133.2716,133.6088,132.2313,132.607,61682.0
2024-03-25 10:00:00,137.69,137.85,136.74,136.93,70071.0,132.6263,132.7804,131.7112,131.8942,70071.0
2024-03-25 10:30:00,136.94,137.29,136.76,137.15,50157.0,131.9038,132.241,131.7305,132.1061,50157.0
2024-03-25 11:00:00,137.13,137.51,137.1,137.37,37066.0,132.0869,132.4529,132.058,132.318,37066.0
2024-03-25 11:30:00,137.34,137.45,137.09,137.19,46128.0,132.2891,132.3951,132.0483,132.1447,46128.0
2024-03-25 12:00:00,137.17,138.02,137.13,137.86,110281.0,132.1254,132.9441,132.0869,132.79,110281.0
2024-03-25 12:30:00,137.88,138.03,137.52,137.91,32338.0,132.8093,132.9538,132.4625,132.8382,32338.0
2024-03-25 13:00:00,137.93,138.55,137.86,138.5,55383.0,132.8574,133.4546,132.79,133.4065,55383.0
2024-03-25 13:30:00,138.49,138.88,138.42,138.48,34750.0,133.3968,133.7725,133.3294,133.3872,34750.0
2024-03-25 14:00:00,138.48,138.48,137.95,138.21,36418.0,133.3872,133.3872,132.8767,133.1271,36418.0
2024-03-25 14:30:00,138.16,138.43,137.88,138.03,47538.0,133.079,133.3391,132.8093,132.9538,47538.0
2024-03-25 15:00:00,138.04,138.12,137.46,137.68,55138.0,132.9634,133.0405,132.4047,132.6166,55138.0
2024-03-25 15:30:00,137.7,138.05,137.58,137.83,137605.0,132.6359,132.973,132.5203,132.7611,137605.0
2024-03-26 09:30:00,138.0,139.0,137.48,138.53,44567.0,132.9249,133.8881,132.424,133.4354,44567.0
2024-03-26 10:00:00,138.38,138.99,138.07,138.83,28849.0,133.2909,133.8785,132.9923,133.7243,28849.0
2024-03-26 10:30:00,138.78,139.67,138.59,139.44,73789.0,133.6762,134.5334,133.4932,134.3119,73789.0
2024-03-26 11:00:00,139.43,139.55,138.61,138.86,70726.0,134.3023,134.4179,133.5124,133.7532,70726.0
2024-03-26 11:30:00,138.91,138.92,138.28,138.28,25669.0,133.8014,133.811,133.1946,133.1946,25669.0
2024-03-26 12:00:00,138.18,138.49,137.87,138.48,64423.0,133.0982,133.3968,132.7996,133.3872,64423.0
2024-03-26 12:30:00,138.36,138.39,137.85,137.85,25082.0,133.2716,133.3005,132.7804,132.7804,25082.0
2024-03-26 13:00:00,137.81,137.98,137.62,137.86,28475.0,132.7419,132.9056,132.5588,132.79,28475.0
2024-03-26 13:30:00,137.89,139.03,137.87,138.97,48261.0,132.8189,133.917,132.7996,133.8592,48261.0
2024-03-26 14:00:00,139.0,139.46,138.85,139.42,96646.0,133.8881,134.3312,133.7436,134.2926,96646.0
2024-03-26 14:30:00,139.36,139.97,139.35,139.96,80039.0,134.2348,134.8224,134.2252,134.8128,80039.0
2024-03-26 15:00:00,139.96,140.22,139.76,140.09,96075.0,134.8128,135.0632,134.6201,134.938,96075.0
2024-03-26 15:30:00,140.07,140.14,139.02,139.09,241393.0,134.9187,134.9862,133.9074,133.9748,241393.0
2024-03-27 09:30:00,140.5,140.56,139.51,140.02,71116.0,135.3329,135.3907,134.3793,134.8706,71116.0
2024-03-27 10:00:00,140.0,142.14,140.0,142.14,105379.0,134.8513,136.9126,134.8513,136.9126,105379.0
2024-03-27 10:30:00,142.13,142.5,141.43,141.69,50655.0,136.903,137.2594,136.2287,136.4792,50655.0
2024-03-27 11:00:00,141.62,142.16,141.44,141.56,51510.0,136.4117,136.9319,136.2384,136.3539,51510.0
2024-03-27 11:30:00,141.48,141.78,141.08,141.64,32460.0,136.2769,136.5658,135.8916,136.431,32460.0
2024-03-27 12:00:00,141.61,141.8,141.29,141.54,30686.0,136.4021,136.5851,136.0939,136.3347,30686.0
2024-03-27 12:30:00,141.6,141.87,141.45,141.74,50719.0,136.3925,136.6525,136.248,136.5273,50719.0
2024-03-27 13:00:00,141.71,142.08,141.52,141.85,43294.0,136.4984,136.8548,136.3154,136.6333,43294.0
2024-03-27 13:30:00,141.78,141.95,141.5,141.5,31474.0,136.5658,136.7296,136.2961,136.2961,31474.0
2024-03-27 14:00:00,141.61,142.43,141.35,142.39,93784.0,136.4021,137.1919,136.1517,137.1534,93784.0
2024-03-27 14:30:00,142.39,142.61,142.3,142.56,93935.0,137.1534,137.3653,137.0667,137.3172,93935.0
2024-03-27 15:00:00,142.52,143.02,142.46,142.94,52994.0,137.2786,137.7602,137.2208,137.6832,52994.0
2024-03-27 15:30:00,142.93,143.89,142.8,143.79,290814.0,137.6736,138.5983,137.5483,138.5019,290814.0
2024-03-28 09:30:00,143.88,143.99,142.73,142.93,73173.0,138.5886,138.6946,137.4809,137.6736,73173.0
2024-03-28 10:00:00,142.97,144.35,142.96,144.35,38110.0,137.7121,139.0413,137.7025,139.0413,38110.0
2024-03-28 10:30:00,144.37,144.38,143.68,143.68,30767.0,139.0606,139.0702,138.396,138.396,30767.0
2024-03-28 11:00:00,143.69,144.04,143.55,143.83,39546.0,138.4056,138.7427,138.2708,138.5405,39546.0
2024-03-28 11:30:00,143.84,144.5,143.74,144.43,35003.0,138.5501,139.1858,138.4538,139.1184,35003.0
2024-03-28 12:00:00,144.44,144.45,143.73,143.85,47025.0,139.128,139.1377,138.4441,138.5597,47025.0
2024-03-28 12:30:00,143.84,143.93,143.69,143.88,26746.0,138.5501,138.6368,138.4056,138.5886,26746.0
2024-03-28 13:00:00,143.86,144.28,143.76,144.02,38921.0,138.5694,138.9739,138.473,138.7235,38921.0
2024-03-28 13:30:00,144.02,144.09,143.2,143.23,24526.0,138.7235,138.7909,137.9336,137.9625,24526.0
2024-03-28 14:00:00,143.23,143.49,142.96,143.32,102184.0,137.9625,138.213,137.7025,138.0492,102184.0
2024-03-28 14:30:00,143.36,143.56,142.99,143.28,61992.0,138.0877,138.2804,137.7313,138.0107,61992.0
2024-03-28 15:00:00,143.28,143.76,142.72,143.72,84735.0,138.0107,138.473,137.4713,138.4345,84735.0
2024-03-28 15:30:00,143.75,144.32,143.28,144.01,281532.0,138.4634,139.0124,138.0107,138.7138,281532.0
2024-04-01 09:30:00,144.02,144.59,142.92,143.12,53627.0,138.7235,139.2725,137.6639,137.8566,53627.0
2024-04-01 10:00:00,143.0,143.05,141.17,141.57,104942.0,137.741,137.7891,135.9783,136.3636,104942.0
2024-04-01 10:30:00,141.64,142.56,141.38,142.42,99870.0,136.431,137.3172,136.1806,137.1823,99870.0
2024-04-01 11:00:00,142.39,142.64,142.36,142.53,58744.0,137.1534,137.3942,137.1245,137.2883,58744.0
2024-04-01 11:30:00,142.45,142.5,142.05,142.3,26942.0,137.2112,137.2594,136.8259,137.0667,26942.0
2024-04-01 12:00:00,142.28,142.31,141.95,142.3,42231.0,137.0475,137.0764,136.7296,137.0667,42231.0
2024-04-01 12:30:00,142.26,142.56,142.21,142.38,37595.0,137.0282,137.3172,136.98,137.1438,37595.0
2024-04-01 13:00:00,142.4,142.49,141.77,141.85,29746.0,137.163,137.2497,136.5562,136.6333,29746.0
2024-04-01 13:30:00,141.85,142.58,141.85,142.39,37849.0,136.6333,137.3364,136.6333,137.1534,37849.0
2024-04-01 14:00:00,142.42,142.42,141.95,142.13,34932.0,137.1823,137.1823,136.7296,136.903,34932.0
2024-04-01 14:30:00,142.17,142.47,142.09,142.34,70762.0,136.9415,137.2305,136.8644,137.1053,70762.0
2024-04-01 15:00:00,142.33,142.34,142.02,142.1,54816.0,137.0956,137.1053,136.797,136.8741,54816.0
2024-04-01 15:30:00,142.1,142.14,141.45,141.9,199933.0,136.8741,136.9126,136.248,136.6814,199933.0
2024-04-02 09:30:00,139.98,140.78,138.96,139.38,105338.0,134.832,135.6026,133.8496,134.2541,105338.0
2024-04-02 10:00:00,139.31,139.31,138.24,138.65,82506.0,134.1867,134.1867,133.156,133.551,82506.0
2024-04-02 10:30:00,138.55,139.23,138.48,139.05,68873.0,133.4546,134.1096,133.3872,133.9362,68873.0
2024-04-02 11:00:00,139.04,139.68,138.91,139.62,44085.0,133.9266,134.5431,133.8014,134.4853,44085.0
2024-04-02 11:30:00,139.6,139.95,139.49,139.6,53693.0,134.466,134.8032,134.3601,134.466,53693.0
2024-04-02 12:00:00,139.59,139.93,139.37,139.45,43045.0,134.4564,134.7839,134.2445,134.3215,43045.0
2024-04-02 12:30:00,139.41,139.92,139.38,139.8,31126.0,134.283,134.7743,134.2541,134.6587,31126.0
2024-04-02 13:00:00,139.81,139.84,138.96,139.0,27933.0,134.6683,134.6972,133.8496,133.8881,27933.0
2024-04-02 13:30:00,139.01,139.49,138.99,139.44,43389.0,133.8977,134.3601,133.8785,134.3119,43389.0
2024-04-02 14:00:00,139.44,139.68,139.39,139.42,50968.0,134.3119,134.5431,134.2637,134.2926,50968.0
2024-04-02 14:30:00,139.41,139.56,139.13,139.17,48348.0,134.283,134.4275,134.0133,134.0518,48348.0
2024-04-02 15:00:00,139.21,139.78,139.13,139.76,80385.0,134.0904,134.6394,134.0133,134.6201,80385.0
2024-04-02 15:30:00,139.76,140.34,139.7,139.75,199159.0,134.6201,135.1788,134.5623,134.6105,199159.0
2024-04-03 09:30:00,140.73,141.99,139.56,140.1,70327.0,135.5545,136.7681,134.4275,134.9476,70327.0
2024-04-03 10:00:00,140.16,141.54,140.12,141.42,46250.0,135.0054,136.3347,134.9669,136.2191,46250.0
2024-04-03 10:30:00,141.41,141.44,140.36,140.79,44205.0,136.2095,136.2384,135.1981,135.6123,44205.0
2024-04-03 11:00:00,140.73,141.2,140.61,141.19,45090.0,135.5545,136.0072,135.4389,135.9975,45090.0
2024-04-03 11:30:00,141.18,141.41,141.0,141.11,53238.0,135.9879,136.2095,135.8145,135.9205,53238.0
2024-04-03 12:00:00,141.09,141.37,140.68,141.14,69262.0,135.9012,136.1709,135.5063,135.9494,69262.0
2024-04-03 12:30:00,141.14,141.18,140.44,140.98,36364.0,135.9494,135.9879,135.2751,135.7953,36364.0
2024-04-03 13:00:00,141.04,141.3,140.99,141.04,28580.0,135.8531,136.1035,135.8049,135.8531,28580.0
2024-04-03 13:30:00,141.06,141.06,140.81,140.88,22475.0,135.8723,135.8723,135.6315,135.6989,22475.0
2024-04-03 14:00:00,140.86,141.18,140.8,141.15,41061.0,135.6797,135.9879,135.6219,135.959,41061.0
2024-04-03 14:30:00,141.13,141.34,140.88,141.04,38884.0,135.9398,136.142,135.6989,135.8531,38884.0
2024-04-03 15:00:00,141.04,141.04,140.26,140.35,38496.0,135.8531,135.8531,135.1017,135.1884,38496.0
2024-04-03 15:30:00,140.32,140.96,140.32,140.64,170326.0,135.1595,135.776,135.1595,135.4678,170326.0
2024-04-04 09:30:00,142.1,142.25,141.19,142.0,41135.0,136.8741,137.0186,135.9975,136.7778,41135.0
2024-04-04 10:00:00,142.0,142.61,141.9,142.19,28580.0,136.7778,137.3653,136.6814,136.9608,28580.0
2024-04-04 10:30:00,142.19,142.47,142.0,142.19,20615.0,136.9608,137.2305,136.7778,136.9608,20615.0
2024-04-04 11:00:00,142.18,142.67,142.04,142.62,39704.0,136.9511,137.4231,136.8163,137.375,39704.0
2024-04-04 11:30:00,142.63,142.75,142.29,142.34,37987.0,137.3846,137.5002,137.0571,137.1053,37987.0
2024-04-04 12:00:00,142.34,142.48,141.8,141.8,48904.0,137.1053,137.2401,136.5851,136.5851,48904.0
2024-04-04 12:30:00,141.83,142.02,141.57,141.75,23763.0,136.614,136.797,136.3636,136.537,23763.0
2024-04-04 13:00:00,141.71,141.77,141.44,141.61,27371.0,136.4984,136.5562,136.2384,136.4021,27371.0
2024-04-04 13:30:00,141.61,141.62,140.95,140.99,19727.0,136.4021,136.4117,135.7664,135.8049,19727.0
2024-04-04 14:00:00,140.97,140.98,139.89,139.89,34354.0,135.7856,135.7953,134.7454,134.7454,34354.0
2024-04-04 14:30:00,139.84,140.03,139.48,139.71,36166.0,134.6972,134.8802,134.3504,134.572,36166.0
2024-04-04 15:00:00,139.63,140.21,139.46,139.74,52722.0,134.4949,135.0536,134.3312,134.6009,52722.0
2024-04-04 15:30:00,139.72,140.33,139.29,139.89,125346.0,134.5816,135.1692,134.1674,134.7454,125346.0
2024-04-05 09:30:00,139.78,140.8,139.26,140.69,46450.0,134.6394,135.6219,134.1385,135.5159,46450.0
2024-04-05 10:00:00,140.69,140.92,140.25,140.3,32228.0,135.5159,135.7375,135.0921,135.1403,32228.0
2024-04-05 10:30:00,140.42,141.5,140.39,141.5,21101.0,135.2559,136.2961,135.227,136.2961,21101.0
2024-04-05 11:00:00,141.4,141.52,140.87,141.52,28549.0,136.1998,136.3154,135.6893,136.3154,28549.0
2024-04-05 11:30:00,141.5,142.21,141.36,142.08,38257.0,136.2961,136.98,136.1613,136.8548,38257.0
2024-04-05 12:00:00,142.08,142.48,141.99,142.39,29011.0,136.8548,137.2401,136.7681,137.1534,29011.0
2024-04-05 12:30:00,142.35,142.8,142.31,142.76,38095.0,137.1149,137.5483,137.0764,137.5098,38095.0
2024-04-05 13:00:00,142.75,142.76,142.19,142.37,49805.0,137.5002,137.5098,136.9608,137.1342,49805.0
2024-04-05 13:30:00,142.4,142.51,141.82,142.01,25943.0,137.163,137.269,136.6044,136.7874,25943.0
2024-04-05 14:00:00,141.98,142.52,141.78,142.16,41505.0,136.7585,137.2786,136.5658,136.9319,41505.0
2024-04-05 14:30:00,142.17,142.3,141.84,142.23,48401.0,136.9415,137.0667,136.6236,136.9993,48401.0
2024-04-05 15:00:00,142.24,142.69,142.2,142.62,47961.0,137.0089,137.4424,136.9704,137.375,47961.0
2024-04-05 15:30:00,142.62,143.17,142.48,142.61,155571.0,137.375,137.9047,137.2401,137.3653,155571.0
2024-04-08 09:30:00,143.15,143.66,142.37,143.64,39214.0,137.8855,138.3767,137.1342,138.3574,39214.0
2024-04-08 10:00:00,143.6,143.69,143.02,143.43,50233.0,138.3189,138.4056,137.7602,138.1552,50233.0
2024-04-08 10:30:00,143.42,143.69,143.2,143.45,44906.0,138.1455,138.4056,137.9336,138.1744,44906.0
2024-04-08 11:00:00,143.49,143.55,143.01,143.17,57437.0,138.213,138.2708,137.7506,137.9047,57437.0
2024-04-08 11:30:00,143.17,143.21,142.77,142.86,60370.0,137.9047,137.9433,137.5194,137.6061,60370.0
2024-04-08 12:00:00,142.85,142.96,142.49,142.92,33958.0,137.5965,137.7025,137.2497,137.6639,33958.0
2024-04-08 12:30:00,142.91,143.07,142.7,143.07,29585.0,137.6543,137.8084,137.452,137.8084,29585.0
2024-04-08 13:00:00,143.08,143.08,142.6,142.92,30571.0,137.818,137.818,137.3557,137.6639,30571.0
2024-04-08 13:30:00,142.97,143.34,142.9,143.33,33248.0,137.7121,138.0685,137.6447,138.0588,33248.0
2024-04-08 14:00:00,143.34,143.37,142.75,142.79,31253.0,138.0685,138.0974,137.5002,137.5387,31253.0
2024-04-08 14:30:00,142.76,142.94,142.69,142.86,32070.0,137.5098,137.6832,137.4424,137.6061,32070.0
2024-04-08 15:00:00,142.87,143.06,142.8,142.89,33080.0,137.6158,137.7988,137.5483,137.635,33080.0
2024-04-08 15:30:00,142.89,143.58,142.88,143.39,139397.0,137.635,138.2997,137.6254,138.1166,139397.0
2024-04-09 09:30:00,146.84,147.19,144.87,145.28,68523.0,141.4398,141.7769,139.5422,139.9371,68523.0
2024-04-09 10:00:00,145.32,146.09,144.84,145.78,45924.0,139.9757,140.7173,139.5133,140.4187,45924.0
2024-04-09 10:30:00,145.73,145.74,144.45,144.56,64600.0,140.3706,140.3802,139.1377,139.2436,64600.0
2024-04-09 11:00:00,144.57,145.47,144.19,145.31,39994.0,139.2532,140.1201,138.8872,139.966,39994.0
2024-04-09 11:30:00,145.33,145.33,144.81,144.85,14010.0,139.9853,139.9853,139.4844,139.5229,14010.0
2024-04-09 12:00:00,144.95,145.41,144.88,145.24,18065.0,139.6193,140.0624,139.5518,139.8986,18065.0
2024-04-09 12:30:00,145.17,145.63,144.99,145.22,16019.0,139.8312,140.2743,139.6578,139.8793,16019.0
2024-04-09 13:00:00,145.22,145.41,144.79,144.86,18737.0,139.8793,140.0624,139.4652,139.5326,18737.0
2024-04-09 13:30:00,144.9,145.01,144.5,144.62,18558.0,139.5711,139.6771,139.1858,139.3014,18558.0
2024-04-09 14:00:00,144.6,144.9,144.35,144.75,28422.0,139.2821,139.5711,139.0413,139.4266,28422.0
2024-04-09 14:30:00,144.7,145.15,144.5,144.5,24364.0,139.3785,139.8119,139.1858,139.1858,24364.0
2024-04-09 15:00:00,144.51,144.98,144.03,144.97,37825.0,139.1954,139.6482,138.7331,139.6385,37825.0
2024-04-09 15:30:00,144.95,145.94,144.63,145.9,177072.0,139.6193,140.5729,139.311,140.5343,177072.0
2024-04-10 09:30:00,141.7,142.38,140.21,140.97,102189.0,136.4888,137.1438,135.0536,135.7856,102189.0
2024-04-10 10:00:00,140.99,141.64,140.66,140.89,57796.0,135.8049,136.431,135.487,135.7086,57796.0
2024-04-10 10:30:00,140.84,141.46,140.4,140.6,37159.0,135.6604,136.2576,135.2366,135.4292,37159.0
2024-04-10 11:00:00,140.54,140.68,140.18,140.51,46450.0,135.3715,135.5063,135.0247,135.3426,46450.0
2024-04-10 11:30:00,140.54,140.61,139.88,140.08,42801.0,135.3715,135.4389,134.7357,134.9284,42801.0
2024-04-10 12:00:00,140.03,140.91,139.82,140.79,62117.0,134.8802,135.7278,134.6779,135.6123,62117.0
2024-04-10 12:30:00,140.79,141.02,140.5,140.59,30574.0,135.6123,135.8338,135.3329,135.4196,30574.0
2024-04-10 13:00:00,140.59,140.84,139.73,140.29,60344.0,135.4196,135.6604,134.5912,135.1306,60344.0
2024-04-10 13:30:00,140.25,140.91,139.81,140.59,34028.0,135.0921,135.7278,134.6683,135.4196,34028.0
2024-04-10 14:00:00,140.63,141.12,140.45,140.65,36176.0,135.4581,135.9301,135.2848,135.4774,36176.0
2024-04-10 14:30:00,140.67,141.04,140.55,140.58,43163.0,135.4967,135.8531,135.3811,135.41,43163.0
2024-04-10 15:00:00,140.5,141.62,140.42,141.54,52308.0,135.3329,136.4117,135.2559,136.3347,52308.0
2024-04-10 15:30:00,141.55,141.81,141.1,141.4,181017.0,136.3443,136.5947,135.9109,136.1998,181017.0
2024-04-11 09:30:00,142.5,142.58,141.22,141.84,40937.0,137.2594,137.3364,136.0264,136.6236,40937.0
2024-04-11 10:00:00,141.78,141.78,141.03,141.17,27465.0,136.5658,136.5658,135.8434,135.9783,27465.0
2024-04-11 10:30:00,141.28,141.74,141.21,141.38,44306.0,136.0842,136.5273,136.0168,136.1806,44306.0
2024-04-11 11:00:00,141.34,141.6,141.0,141.22,29938.0,136.142,136.3925,135.8145,136.0264,29938.0
2024-04-11 11:30:00,141.22,142.27,141.21,142.22,30328.0,136.0264,137.0378,136.0168,136.9897,30328.0
2024-04-11 12:00:00,142.23,142.23,141.3,141.43,26954.0,136.9993,136.9993,136.1035,136.2287,26954.0
2024-04-11 12:30:00,141.5,142.34,141.43,142.34,22267.0,136.2961,137.1053,136.2287,137.1053,22267.0
2024-04-11 13:00:00,142.34,143.14,142.2,142.98,31533.0,137.1053,137.8758,136.9704,137.7217,31533.0
2024-04-11 13:30:00,142.98,143.32,142.92,143.19,24217.0,137.7217,138.0492,137.6639,137.924,24217.0
2024-04-11 14:00:00,143.22,143.74,143.22,143.58,20031.0,137.9529,138.4538,137.9529,138.2997,20031.0
2024-04-11 14:30:00,143.55,143.73,143.21,143.47,35062.0,138.2708,138.4441,137.9433,138.1937,35062.0
2024-04-11 15:00:00,143.48,143.53,142.92,143.33,27522.0,138.2033,138.2515,137.6639,138.0588,27522.0
2024-04-11 15:30:00,143.31,143.63,143.08,143.2,130250.0,138.0396,138.3478,137.818,137.9336,130250.0
2024-04-12 09:30:00,142.5,142.99,141.58,141.77,36755.0,137.2594,137.7313,136.3732,136.5562,36755.0
2024-04-12 10:00:00,141.81,142.57,141.35,142.5,26324.0,136.5947,137.3268,136.1517,137.2594,26324.0
2024-04-12 10:30:00,142.5,142.74,141.83,142.26,29395.0,137.2594,137.4905,136.614,137.0282,29395.0
2024-04-12 11:00:00,142.22,142.67,142.13,142.43,15734.0,136.9897,137.4231,136.903,137.1919,15734.0
2024-04-12 11:30:00,142.47,142.69,142.25,142.66,19700.0,137.2305,137.4424,137.0186,137.4135,19700.0
2024-04-12 12:00:00,142.61,143.19,142.59,142.85,37279.0,137.3653,137.924,137.3461,137.5965,37279.0
2024-04-12 12:30:00,142.85,142.98,142.56,142.95,49787.0,137.5965,137.7217,137.3172,137.6928,49787.0
2024-04-12 13:00:00,142.92,143.15,142.48,142.56,48119.0,137.6639,137.8855,137.2401,137.3172,48119.0
2024-04-12 13:30:00,142.54,143.5,142.4,143.19,45907.0,137.2979,138.2226,137.163,137.924,45907.0
2024-04-12 14:00:00,143.18,143.49,142.97,143.0,54888.0,137.9144,138.213,137.7121,137.741,54888.0
2024-04-12 14:30:00,143.01,143.01,142.01,142.28,48628.0,137.7506,137.7506,136.7874,137.0475,48628.0
2024-04-12 15:00:00,142.17,142.7,142.1,142.52,42465.0,136.9415,137.452,136.8741,137.2786,42465.0
2024-04-12 15:30:00,142.57,143.08,142.14,142.5,173890.0,137.3268,137.818,136.9126,137.2594,173890.0
2024-04-15 09:30:00,143.4,143.45,142.16,142.38,38877.0,138.1263,138.1744,136.9319,137.1438,38877.0
2024-04-15 10:00:00,142.39,142.58,141.38,141.38,27742.0,137.1534,137.3364,136.1806,136.1806,27742.0
2024-04-15 10:30:00,141.32,141.6,140.84,140.89,52854.0,136.1228,136.3925,135.6604,135.7086,52854.0
2024-04-15 11:00:00,140.84,140.89,140.39,140.62,17262.0,135.6604,135.7086,135.227,135.4485,17262.0
2024-04-15 11:30:00,140.66,141.13,140.66,140.99,31357.0,135.487,135.9398,135.487,135.8049,31357.0
2024-04-15 12:00:00,140.94,141.12,140.14,140.18,39350.0,135.7567,135.9301,134.9862,135.0247,39350.0
2024-04-15 12:30:00,140.13,140.17,139.8,139.99,38604.0,134.9765,135.0151,134.6587,134.8417,38604.0
2024-04-15 13:00:00,140.0,140.12,139.16,139.17,38506.0,134.8513,134.9669,134.0422,134.0518,38506.0
2024-04-15 13:30:00,139.1,139.11,138.4,138.64,81981.0,133.9844,133.994,133.3102,133.5413,81981.0
2024-04-15 14:00:00,138.61,139.08,138.08,138.85,107064.0,133.5124,133.9651,133.0019,133.7436,107064.0
2024-04-15 14:30:00,138.7,139.08,138.15,138.42,35632.0,133.5991,133.9651,133.0693,133.3294,35632.0
2024-04-15 15:00:00,138.4,138.4,137.34,137.98,89044.0,133.3102,133.3102,132.2891,132.9056,89044.0
2024-04-15 15:30:00,137.96,138.62,137.53,138.58,225432.0,132.8863,133.5221,132.4721,133.4835,225432.0
2024-04-16 09:30:00,138.51,138.51,135.86,136.18,125280.0,133.4161,133.4161,130.8636,131.1718,125280.0
2024-04-16 10:00:00,136.17,136.9,135.54,136.12,152811.0,131.1622,131.8653,130.5553,131.114,152811.0
2024-04-16 10:30:00,136.06,136.71,135.81,135.86,134845.0,131.0562,131.6823,130.8154,130.8636,134845.0
2024-04-16 11:00:00,135.85,136.91,135.74,136.84,65592.0,130.8539,131.875,130.748,131.8075,65592.0
2024-04-16 11:30:00,136.88,137.57,136.71,137.1,59424.0,131.8461,132.5107,131.6823,132.058,59424.0
2024-04-16 12:00:00,136.96,137.53,136.88,137.4,23349.0,131.9231,132.4721,131.8461,132.3469,23349.0
2024-04-16 12:30:00,137.43,137.53,137.14,137.34,34896.0,132.3758,132.4721,132.0965,132.2891,34896.0
2024-04-16 13:00:00,137.34,137.34,136.83,136.96,35307.0,132.2891,132.2891,131.7979,131.9231,35307.0
2024-04-16 13:30:00,136.71,136.91,136.14,136.49,44077.0,131.6823,131.875,131.1333,131.4704,44077.0
2024-04-16 14:00:00,136.36,137.19,135.89,136.03,67493.0,131.3452,132.1447,130.8925,131.0273,67493.0
2024-04-16 14:30:00,136.02,137.1,135.98,137.09,75839.0,131.0177,132.058,130.9792,132.0483,75839.0
2024-04-16 15:00:00,137.11,137.22,136.66,137.1,64655.0,132.0676,132.1735,131.6341,132.058,64655.0
2024-04-16 15:30:00,137.03,137.03,136.15,136.44,240673.0,131.9905,131.9905,131.1429,131.4222,240673.0
2024-04-17 09:30:00,136.7,137.8,136.2,137.64,51558.0,131.6727,132.7322,131.1911,132.5781,51558.0
2024-04-17 10:00:00,137.53,137.6,136.78,136.83,32641.0,132.4721,132.5396,131.7497,131.7979,32641.0
2024-04-17 10:30:00,136.83,137.1,136.5,136.92,52539.0,131.7979,132.058,131.48,131.8846,52539.0
2024-04-17 11:00:00,136.91,137.41,136.58,136.7,20599.0,131.875,132.3566,131.5571,131.6727,20599.0
2024-04-17 11:30:00,136.53,136.79,136.36,136.72,35335.0,131.5089,131.7594,131.3452,131.6919,35335.0
2024-04-17 12:00:00,136.65,136.84,136.2,136.41,38689.0,131.6245,131.8075,131.1911,131.3933,38689.0
2024-04-17 12:30:00,136.34,136.79,136.33,136.42,42781.0,131.3259,131.7594,131.3163,131.403,42781.0
2024-04-17 13:00:00,136.4,137.64,136.4,137.54,64359.0,131.3837,132.5781,131.3837,132.4818,64359.0
2024-04-17 13:30:00,137.56,137.67,137.23,137.57,49273.0,132.501,132.607,132.1832,132.5107,49273.0
2024-04-17 14:00:00,137.51,137.64,136.91,137.17,27239.0,132.4529,132.5781,131.875,132.1254,27239.0
2024-04-17 14:30:00,137.19,137.56,136.63,136.84,38012.0,132.1447,132.501,131.6052,131.8075,38012.0
2024-04-17 15:00:00,136.78,136.78,136.27,136.37,54401.0,131.7497,131.7497,131.2585,131.3548,54401.0
2024-04-17 15:30:00,136.36,136.56,135.64,135.69,216294.0,131.3452,131.5378,130.6517,130.6998,216294.0
2024-04-18 09:30:00,136.3,136.62,135.7,136.56,57142.0,131.2874,131.5956,130.7094,131.5378,57142.0
2024-04-18 10:00:00,136.61,137.08,136.27,136.89,59408.0,131.586,132.0387,131.2585,131.8557,59408.0
2024-04-18 10:30:00,136.99,138.5,136.84,138.47,40741.0,131.952,133.4065,131.8075,133.3776,40741.0
2024-04-18 11:00:00,138.48,138.98,138.28,138.49,43906.0,133.3872,133.8688,133.1946,133.3968,43906.0
2024-04-18 11:30:00,138.47,138.66,137.93,138.46,36574.0,133.3776,133.5606,132.8574,133.3679,36574.0
2024-04-18 12:00:00,138.5,138.61,137.76,138.03,33054.0,133.4065,133.5124,132.6937,132.9538,33054.0
2024-04-18 12:30:00,138.07,138.14,137.41,137.44,30945.0,132.9923,133.0597,132.3566,132.3855,30945.0
2024-04-18 13:00:00,137.46,137.67,136.52,137.19,59274.0,132.4047,132.607,131.4993,132.1447,59274.0
2024-04-18 13:30:00,137.15,137.35,136.71,137.2,56338.0,132.1061,132.2988,131.6823,132.1543,56338.0
2024-04-18 14:00:00,137.24,137.61,136.87,137.24,39357.0,132.1928,132.5492,131.8364,132.1928,39357.0
2024-04-18 14:30:00,137.24,137.24,136.94,137.06,34320.0,132.1928,132.1928,131.9038,132.0194,34320.0
2024-04-18 15:00:00,137.09,137.29,136.73,137.05,52304.0,132.0483,132.241,131.7016,132.0098,52304.0
2024-04-18 15:30:00,137.07,137.27,136.38,136.72,194813.0,132.0291,132.2217,131.3644,131.6919,194813.0
2024-04-19 09:30:00,137.41,137.75,136.32,137.41,108681.0,132.3566,132.6841,131.3066,132.3566,108681.0
2024-04-19 10:00:00,137.41,137.7,136.88,137.66,36396.0,132.3566,132.6359,131.8461,132.5974,36396.0
2024-04-19 10:30:00,137.72,137.93,137.21,137.41,23627.0,132.6552,132.8574,132.1639,132.3566,23627.0
2024-04-19 11:00:00,137.38,137.63,137.0,137.28,51256.0,132.3277,132.5685,131.9616,132.2313,51256.0
2024-04-19 11:30:00,137.28,137.61,137.15,137.23,32588.0,132.2313,132.5492,132.1061,132.1832,32588.0
2024-04-19 12:00:00,137.25,137.32,136.86,136.95,64889.0,132.2024,132.2699,131.8268,131.9135,64889.0
2024-04-19 12:30:00,136.91,136.99,136.39,136.99,42836.0,131.875,131.952,131.3741,131.952,42836.0
2024-04-19 13:00:00,136.96,136.99,136.61,136.76,34784.0,131.9231,131.952,131.586,131.7305,34784.0
2024-04-19 13:30:00,136.78,137.34,136.61,137.06,35305.0,131.7497,132.2891,131.586,132.0194,35305.0
2024-04-19 14:00:00,137.0,137.47,136.71,137.1,42717.0,131.9616,132.4144,131.6823,132.058,42717.0
2024-04-19 14:30:00,137.08,137.25,136.75,137.13,34922.0,132.0387,132.2024,131.7208,132.0869,34922.0
2024-04-19 15:00:00,137.1,137.13,136.63,136.97,41838.0,132.058,132.0869,131.6052,131.9327,41838.0
2024-04-19 15:30:00,136.96,137.18,136.69,136.87,232701.0,131.9231,132.135,131.663,131.8364,232701.0
2024-04-22 09:30:00,137.65,138.15,136.43,137.64,94065.0,132.5877,133.0693,131.4126,132.5781,94065.0
2024-04-22 10:00:00,137.68,137.88,137.17,137.3,25619.0,132.6166,132.8093,132.1254,132.2506,25619.0
2024-04-22 10:30:00,137.34,137.85,137.14,137.46,29060.0,132.2891,132.7804,132.0965,132.4047,29060.0
2024-04-22 11:00:00,137.4,137.42,136.81,136.94,44538.0,132.3469,132.3662,131.7786,131.9038,44538.0
2024-04-22 11:30:00,137.0,137.03,136.37,136.83,22453.0,131.9616,131.9905,131.3548,131.7979,22453.0
2024-04-22 12:00:00,136.84,137.11,136.72,136.83,41398.0,131.8075,132.0676,131.6919,131.7979,41398.0
2024-04-22 12:30:00,136.84,136.92,136.62,136.9,36545.0,131.8075,131.8846,131.5956,131.8653,36545.0
2024-04-22 13:00:00,136.91,137.08,136.62,136.9,49735.0,131.875,132.0387,131.5956,131.8653,49735.0
2024-04-22 13:30:00,136.88,137.32,136.82,136.99,35890.0,131.8461,132.2699,131.7883,131.952,35890.0
2024-04-22 14:00:00,136.95,137.34,136.73,137.09,44884.0,131.9135,132.2891,131.7016,132.0483,44884.0
2024-04-22 14:30:00,137.13,137.13,136.31,136.61,53323.0,132.0869,132.0869,131.297,131.586,53323.0
2024-04-22 15:00:00,136.58,136.59,136.06,136.3,56525.0,131.5571,131.5667,131.0562,131.2874,56525.0
2024-04-22 15:30:00,136.24,136.37,135.74,135.86,245424.0,131.2296,131.3548,130.748,130.8636,245424.0
2024-04-23 09:30:00,136.51,136.7,135.72,136.58,56429.0,131.4897,131.6727,130.7287,131.5571,56429.0
2024-04-23 10:00:00,136.53,137.37,136.37,137.37,48959.0,131.5089,132.318,131.3548,132.318,48959.0
2024-04-23 10:30:00,137.38,138.09,137.21,138.09,36968.0,132.3277,133.0116,132.1639,133.0116,36968.0
2024-04-23 11:00:00,138.08,138.08,137.44,137.59,41680.0,133.0019,133.0019,132.3855,132.5299,41680.0
2024-04-23 11:30:00,137.52,137.67,137.12,137.41,47257.0,132.4625,132.607,132.0772,132.3566,47257.0
2024-04-23 12:00:00,137.37,137.37,137.09,137.28,31811.0,132.318,132.318,132.0483,132.2313,31811.0
2024-04-23 12:30:00,137.36,138.24,137.36,137.95,63689.0,132.3084,133.156,132.3084,132.8767,63689.0
2024-04-23 13:00:00,137.99,138.29,137.94,138.27,31176.0,132.9152,133.2042,132.8671,133.1849,31176.0
2024-04-23 13:30:00,138.27,138.56,138.09,138.51,51740.0,133.1849,133.4643,133.0116,133.4161,51740.0
2024-04-23 14:00:00,138.53,138.73,138.46,138.58,41616.0,133.4354,133.628,133.3679,133.4835,41616.0
2024-04-23 14:30:00,138.55,138.55,138.09,138.35,43206.0,133.4546,133.4546,133.0116,133.262,43206.0
2024-04-23 15:00:00,138.34,138.69,138.07,138.57,75860.0,133.2524,133.5895,132.9923,133.4739,75860.0
2024-04-23 15:30:00,138.54,138.89,138.25,138.59,144219.0,133.445,133.7821,133.1657,133.4932,144219.0
2024-04-24 09:30:00,137.77,139.66,137.64,139.02,103734.0,132.7033,134.5238,132.5781,133.9074,103734.0
2024-04-24 10:00:00,139.06,140.69,139.05,140.44,91289.0,133.9459,135.5159,133.9362,135.2751,91289.0
2024-04-24 10:30:00,140.41,140.53,139.35,139.87,51955.0,135.2462,135.3618,134.2252,134.7261,51955.0
2024-04-24 11:00:00,139.93,140.12,139.59,140.0,42431.0,134.7839,134.9669,134.4564,134.8513,42431.0
2024-04-24 11:30:00,140.0,140.75,140.0,140.61,49772.0,134.8513,135.5737,134.8513,135.4389,49772.0
2024-04-24 12:00:00,140.61,140.87,139.76,140.04,39311.0,135.4389,135.6893,134.6201,134.8898,39311.0
2024-04-24 12:30:00,140.0,140.01,139.23,139.48,20459.0,134.8513,134.8609,134.1096,134.3504,20459.0
2024-04-24 13:00:00,139.39,139.77,139.28,139.53,16103.0,134.2637,134.6298,134.1578,134.3986,16103.0
2024-04-24 13:30:00,139.57,139.9,139.37,139.9,27968.0,134.4371,134.755,134.2445,134.755,27968.0
2024-04-24 14:00:00,139.82,140.23,139.53,140.06,35210.0,134.6779,135.0729,134.3986,134.9091,35210.0
2024-04-24 14:30:00,140.11,140.38,139.94,140.21,32054.0,134.9573,135.2173,134.7935,135.0536,32054.0
2024-04-24 15:00:00,140.22,140.56,140.09,140.37,38194.0,135.0632,135.3907,134.938,135.2077,38194.0
2024-04-24 15:30:00,140.33,140.86,140.2,140.61,186835.0,135.1692,135.6797,135.044,135.4389,186835.0
2024-04-25 09:30:00,138.53,138.97,137.61,137.84,61794.0,133.4354,133.8592,132.5492,132.7707,61794.0
2024-04-25 10:00:00,137.86,139.58,137.17,139.31,33254.0,132.79,134.4468,132.1254,134.1867,33254.0
2024-04-25 10:30:00,139.31,139.89,139.04,139.85,58798.0,134.1867,134.7454,133.9266,134.7068,58798.0
2024-04-25 11:00:00,139.8,140.05,139.62,139.9,28339.0,134.6587,134.8995,134.4853,134.755,28339.0
2024-04-25 11:30:00,139.85,139.94,139.42,139.88,43468.0,134.7068,134.7935,134.2926,134.7357,43468.0
2024-04-25 12:00:00,139.89,140.86,139.71,140.86,53216.0,134.7454,135.6797,134.572,135.6797,53216.0
2024-04-25 12:30:00,140.78,141.22,140.73,141.0,40089.0,135.6026,136.0264,135.5545,135.8145,40089.0
2024-04-25 13:00:00,141.02,141.3,140.73,140.9,17255.0,135.8338,136.1035,135.5545,135.7182,17255.0
2024-04-25 13:30:00,140.89,141.64,140.86,141.44,49489.0,135.7086,136.431,135.6797,136.2384,49489.0
2024-04-25 14:00:00,141.47,141.57,140.87,140.87,40122.0,136.2673,136.3636,135.6893,135.6893,40122.0
2024-04-25 14:30:00,140.91,141.3,140.77,141.19,48640.0,135.7278,136.1035,135.593,135.9975,48640.0
2024-04-25 15:00:00,141.18,141.95,141.13,141.94,74014.0,135.9879,136.7296,135.9398,136.72,74014.0
2024-04-25 15:30:00,141.91,141.91,141.31,141.49,228960.0,136.6911,136.6911,136.1131,136.2865,228960.0
2024-04-26 09:30:00,142.33,143.76,141.43,143.28,75984.0,137.0956,138.473,136.2287,138.0107,75984.0
2024-04-26 10:00:00,143.24,143.83,142.89,143.05,102307.0,137.9722,138.5405,137.635,137.7891,102307.0
2024-04-26 10:30:00,142.92,143.43,142.58,142.65,49854.0,137.6639,138.1552,137.3364,137.4039,49854.0
2024-04-26 11:00:00,142.66,143.12,142.23,142.28,43898.0,137.4135,137.8566,136.9993,137.0475,43898.0
2024-04-26 11:30:00,142.27,143.17,142.02,142.97,85301.0,137.0378,137.9047,136.797,137.7121,85301.0
2024-04-26 12:00:00,142.99,143.09,142.52,142.91,60979.0,137.7313,137.8277,137.2786,137.6543,60979.0
2024-04-26 12:30:00,142.87,143.21,142.74,143.03,26390.0,137.6158,137.9433,137.4905,137.7699,26390.0
2024-04-26 13:00:00,143.08,143.57,142.94,143.11,94757.0,137.818,138.29,137.6832,137.8469,94757.0
2024-04-26 13:30:00,143.11,143.24,142.52,142.79,38264.0,137.8469,137.9722,137.2786,137.5387,38264.0
2024-04-26 14:00:00,142.77,143.19,142.61,142.76,146389.0,137.5194,137.924,137.3653,137.5098,146389.0
2024-04-26 14:30:00,142.79,143.15,142.55,143.03,86892.0,137.5387,137.8855,137.3075,137.7699,86892.0
2024-04-26 15:00:00,143.0,143.13,142.79,142.97,71970.0,137.741,137.8662,137.5387,137.7121,71970.0
2024-04-26 15:30:00,142.95,143.06,142.73,142.86,177005.0,137.6928,137.7988,137.4809,137.6061,177005.0
2024-04-29 09:30:00,144.57,144.86,143.86,144.25,66962.0,139.2532,139.5326,138.5694,138.945,66962.0
2024-04-29 10:00:00,144.24,144.34,143.59,144.14,24112.0,138.9354,139.0317,138.3093,138.8391,24112.0
2024-04-29 10:30:00,144.2,144.68,144.09,144.63,55763.0,138.8969,139.3592,138.7909,139.311,55763.0
2024-04-29 11:00:00,144.61,144.74,143.94,144.19,112551.0,139.2918,139.417,138.6464,138.8872,112551.0
2024-04-29 11:30:00,144.1,144.14,143.65,143.99,75376.0,138.8005,138.8391,138.3671,138.6946,75376.0
2024-04-29 12:00:00,143.97,143.99,142.87,142.94,75511.0,138.6753,138.6946,137.6158,137.6832,75511.0
2024-04-29 12:30:00,142.98,143.27,142.84,142.89,21934.0,137.7217,138.0011,137.5869,137.635,21934.0
2024-04-29 13:00:00,142.85,143.52,142.83,143.03,51581.0,137.5965,138.2419,137.5772,137.7699,51581.0
2024-04-29 13:30:00,142.97,143.21,142.65,142.77,21399.0,137.7121,137.9433,137.4039,137.5194,21399.0
2024-04-29 14:00:00,142.75,142.98,142.38,142.41,29644.0,137.5002,137.7217,137.1438,137.1727,29644.0
2024-04-29 14:30:00,142.41,142.44,142.04,142.41,57805.0,137.1727,137.2016,136.8163,137.1727,57805.0
2024-04-29 15:00:00,142.41,142.51,141.29,141.63,97132.0,137.1727,137.269,136.0939,136.4214,97132.0
2024-04-29 15:30:00,141.66,142.44,141.34,142.42,249675.0,136.4503,137.2016,136.142,137.1823,249675.0
2024-04-30 09:30:00,141.02,142.09,140.55,142.09,65642.0,135.8338,136.8644,135.3811,136.8644,65642.0
2024-04-30 10:00:00,142.23,142.28,141.2,141.2,73753.0,136.9993,137.0475,136.0072,136.0072,73753.0
2024-04-30 10:30:00,141.2,141.37,140.57,140.68,24847.0,136.0072,136.1709,135.4003,135.5063,24847.0
2024-04-30 11:00:00,140.68,140.96,139.92,139.95,30146.0,135.5063,135.776,134.7743,134.8032,30146.0
2024-04-30 11:30:00,140.03,140.09,139.5,139.89,48283.0,134.8802,134.938,134.3697,134.7454,48283.0
2024-04-30 12:00:00,139.89,140.16,139.52,140.16,31026.0,134.7454,135.0054,134.389,135.0054,31026.0
2024-04-30 12:30:00,140.12,140.12,139.43,139.61,29884.0,134.9669,134.9669,134.3023,134.4757,29884.0
2024-04-30 13:00:00,139.58,139.95,139.55,139.93,32117.0,134.4468,134.8032,134.4179,134.7839,32117.0
2024-04-30 13:30:00,139.97,140.43,139.89,140.31,31575.0,134.8224,135.2655,134.7454,135.1499,31575.0
2024-04-30 14:00:00,140.31,140.37,139.86,139.87,38689.0,135.1499,135.2077,134.7165,134.7261,38689.0
2024-04-30 14:30:00,139.9,140.26,139.58,139.92,37639.0,134.755,135.1017,134.4468,134.7743,37639.0
2024-04-30 15:00:00,139.88,139.96,139.26,139.4,39684.0,134.7357,134.8128,134.1385,134.2734,39684.0
2024-04-30 15:30:00,139.34,140.08,138.69,138.8,279183.0,134.2156,134.9284,133.5895,133.6954,279183.0
2024-05-01 09:30:00,139.52,139.52,137.94,138.58,48529.0,134.389,134.389,132.8671,133.4835,48529.0
2024-05-01 10:00:00,138.67,139.25,138.31,138.9,40369.0,133.5702,134.1289,133.2235,133.7918,40369.0
2024-05-01 10:30:00,138.9,139.32,138.64,139.2,78093.0,133.7918,134.1963,133.5413,134.0807,78093.0
2024-05-01 11:00:00,139.21,139.23,138.68,138.94,27365.0,134.0904,134.1096,133.5799,133.8303,27365.0
2024-05-01 11:30:00,139.0,139.06,138.76,138.9,40819.0,133.8881,133.9459,133.6569,133.7918,40819.0
2024-05-01 12:00:00,138.88,139.81,138.8,139.55,45717.0,133.7725,134.6683,133.6954,134.4179,45717.0
2024-05-01 12:30:00,139.47,139.48,138.61,138.75,25348.0,134.3408,134.3504,133.5124,133.6473,25348.0
2024-05-01 13:00:00,138.72,139.03,138.42,138.94,30623.0,133.6184,133.917,133.3294,133.8303,30623.0
2024-05-01 13:30:00,138.95,139.08,138.61,138.62,16296.0,133.8399,133.9651,133.5124,133.5221,16296.0
2024-05-01 14:00:00,138.69,138.98,138.32,138.76,21399.0,133.5895,133.8688,133.2331,133.6569,21399.0
2024-05-01 14:30:00,138.76,140.61,137.95,140.4,59143.0,133.6569,135.4389,132.8767,135.2366,59143.0
2024-05-01 15:00:00,140.46,141.17,139.76,139.94,99507.0,135.2944,135.9783,134.6201,134.7935,99507.0
2024-05-01 15:30:00,139.9,140.01,137.96,137.98,173320.0,134.755,134.8609,132.8863,132.9056,173320.0
2024-05-02 09:30:00,139.37,139.37,137.61,138.36,58321.0,134.2445,134.2445,132.5492,133.2716,58321.0
2024-05-02 10:00:00,138.34,138.34,137.43,138.0,46130.0,133.2524,133.2524,132.3758,132.9249,46130.0
2024-05-02 10:30:00,137.97,138.45,137.28,138.28,52431.0,132.896,133.3583,132.2313,133.1946,52431.0
2024-05-02 11:00:00,138.28,138.53,138.07,138.22,49008.0,133.1946,133.4354,132.9923,133.1368,49008.0
2024-05-02 11:30:00,138.19,138.93,138.01,138.77,43973.0,133.1079,133.8207,132.9345,133.6665,43973.0
2024-05-02 12:00:00,138.86,139.76,138.75,139.47,34294.0,133.7532,134.6201,133.6473,134.3408,34294.0
2024-05-02 12:30:00,139.42,139.7,139.15,139.51,51130.0,134.2926,134.5623,134.0326,134.3793,51130.0
2024-05-02 13:00:00,139.53,140.18,139.38,140.18,33935.0,134.3986,135.0247,134.2541,135.0247,33935.0
2024-05-02 13:30:00,140.19,140.49,139.87,140.37,72870.0,135.0343,135.3233,134.7261,135.2077,72870.0
2024-05-02 14:00:00,140.37,140.61,140.23,140.45,52049.0,135.2077,135.4389,135.0729,135.2848,52049.0
2024-05-02 14:30:00,140.44,140.74,140.41,140.72,60669.0,135.2751,135.5641,135.2462,135.5448,60669.0
2024-05-02 15:00:00,140.72,140.97,140.21,140.49,92931.0,135.5448,135.7856,135.0536,135.3233,92931.0
2024-05-02 15:30:00,140.44,140.57,139.96,140.15,288865.0,135.2751,135.4003,134.8128,134.9958,288865.0
2024-05-03 09:30:00,147.25,152.35,146.72,147.51,641841.0,141.8347,146.7471,141.3242,142.0851,641841.0
2024-05-03 10:00:00,147.74,147.78,146.01,146.71,140151.0,142.3067,142.3452,140.6403,141.3145,140151.0
2024-05-03 10:30:00,146.61,147.91,145.67,147.75,114983.0,141.2182,142.4704,140.3128,142.3163,114983.0
2024-05-03 11:00:00,147.62,148.18,147.2,148.03,94895.0,142.1911,142.7305,141.7865,142.586,94895.0
2024-05-03 11:30:00,148.03,148.84,147.73,148.06,91949.0,142.586,143.3662,142.297,142.6149,91949.0
2024-05-03 12:00:00,148.16,149.23,147.75,148.71,104085.0,142.7112,143.7419,142.3163,143.241,104085.0
2024-05-03 12:30:00,148.71,148.89,148.28,148.45,72656.0,143.241,143.4144,142.8268,142.9906,72656.0
2024-05-03 13:00:00,148.5,148.65,147.8,147.91,78565.0,143.0387,143.1832,142.3645,142.4704,78565.0
2024-05-03 13:30:00,147.93,147.93,147.4,147.71,66949.0,142.4897,142.4897,141.9792,142.2778,66949.0
2024-05-03 14:00:00,147.74,147.75,147.35,147.36,62499.0,142.3067,142.3163,141.931,141.9406,62499.0
2024-05-03 14:30:00,147.32,147.62,147.02,147.33,75662.0,141.9021,142.1911,141.6131,141.9117,75662.0
2024-05-03 15:00:00,147.28,147.52,146.76,146.76,81479.0,141.8636,142.0948,141.3627,141.3627,81479.0
2024-05-03 15:30:00,146.73,147.1,146.19,146.98,397364.0,141.3338,141.6902,140.8137,141.5746,397364.0
2024-05-06 09:30:00,147.57,148.0,145.48,145.59,79678.0,142.1429,142.5571,140.1298,140.2357,79678.0
2024-05-06 10:00:00,145.63,145.76,145.11,145.43,35746.0,140.2743,140.3995,139.7734,140.0816,35746.0
2024-05-06 10:30:00,145.54,145.79,144.4,144.97,39724.0,140.1876,140.4284,139.0895,139.6385,39724.0
2024-05-06 11:00:00,144.9,144.97,144.44,144.52,48526.0,139.5711,139.6385,139.128,139.2051,48526.0
2024-05-06 11:30:00,144.51,144.93,144.33,144.73,29297.0,139.1954,139.6,139.0221,139.4074,29297.0
2024-05-06 12:00:00,144.77,145.0,144.4,144.87,40691.0,139.4459,139.6674,139.0895,139.5422,40691.0
2024-05-06 12:30:00,144.9,145.01,144.14,144.15,48003.0,139.5711,139.6771,138.8391,138.8487,48003.0
2024-05-06 13:00:00,144.14,144.46,143.91,143.97,26474.0,138.8391,139.1473,138.6175,138.6753,26474.0
2024-05-06 13:30:00,143.9,144.05,143.69,143.88,50577.0,138.6079,138.7524,138.4056,138.5886,50577.0
2024-05-06 14:00:00,143.82,144.26,143.76,144.16,59487.0,138.5308,138.9546,138.473,138.8583,59487.0
2024-05-06 14:30:00,144.12,144.15,143.38,143.45,48052.0,138.8198,138.8487,138.107,138.1744,48052.0
2024-05-06 15:00:00,143.45,143.45,142.46,142.72,110558.0,138.1744,138.1744,137.2208,137.4713,110558.0
2024-05-06 15:30:00,142.75,143.81,142.64,143.78,292166.0,137.5002,138.5212,137.3942,138.4923,292166.0
2024-05-07 09:30:00,144.5,144.95,143.77,144.7,43848.0,139.1858,139.6193,138.4827,139.3785,43848.0
2024-05-07 10:00:00,144.79,145.39,144.63,144.86,37538.0,139.4652,140.0431,139.311,139.5326,37538.0
2024-05-07 10:30:00,144.86,144.87,144.01,144.39,61814.0,139.5326,139.5422,138.7138,139.0799,61814.0
2024-05-07 11:00:00,144.37,144.7,144.11,144.7,28751.0,139.0606,139.3785,138.8102,139.3785,28751.0
2024-05-07 11:30:00,144.69,145.05,144.4,144.85,29151.0,139.3688,139.7156,139.0895,139.5229,29151.0
2024-05-07 12:00:00,144.86,145.43,144.85,145.12,30463.0,139.5326,140.0816,139.5229,139.783,30463.0
2024-05-07 12:30:00,145.08,145.09,144.48,144.73,26194.0,139.7445,139.7541,139.1666,139.4074,26194.0
2024-05-07 13:00:00,144.73,144.8,144.51,144.78,21111.0,139.4074,139.4748,139.1954,139.4555,21111.0
2024-05-07 13:30:00,144.82,144.86,144.34,144.37,37017.0,139.494,139.5326,139.0317,139.0606,37017.0
2024-05-07 14:00:00,144.36,144.42,143.94,144.05,86352.0,139.051,139.1088,138.6464,138.7524,86352.0
2024-05-07 14:30:00,144.01,144.39,143.97,144.33,34037.0,138.7138,139.0799,138.6753,139.0221,34037.0
2024-05-07 15:00:00,144.33,144.44,144.11,144.27,37935.0,139.0221,139.128,138.8102,138.9643,37935.0
2024-05-07 15:30:00,144.27,144.69,144.2,144.64,124923.0,138.9643,139.3688,138.8969,139.3207,124923.0
2024-05-08 09:30:00,140.35,141.56,140.25,141.41,1059629.0,135.1884,136.3539,135.0921,136.2095,1059629.0
2024-05-08 10:00:00,141.43,141.49,140.74,141.23,456199.0,136.2287,136.2865,135.5641,136.0361,456199.0
2024-05-08 10:30:00,141.22,141.94,141.21,141.91,273029.0,136.0264,136.72,136.0168,136.6911,273029.0
2024-05-08 11:00:00,141.91,141.91,141.26,141.52,213336.0,136.6911,136.6911,136.065,136.3154,213336.0
2024-05-08 11:30:00,141.46,142.0,141.43,141.5,203493.0,136.2576,136.7778,136.2287,136.2961,203493.0
2024-05-08 12:00:00,141.47,141.53,140.97,141.12,146408.0,136.2673,136.325,135.7856,135.9301,146408.0
2024-05-08 12:30:00,141.17,141.48,140.91,141.15,113802.0,135.9783,136.2769,135.7278,135.959,113802.0
2024-05-08 13:00:00,141.09,141.41,140.8,140.85,94623.0,135.9012,136.2095,135.6219,135.6701,94623.0
2024-05-08 13:30:00,140.84,141.05,140.78,140.93,158204.0,135.6604,135.8627,135.6026,135.7471,158204.0
2024-05-08 14:00:00,140.99,141.05,140.45,140.99,214407.0,135.8049,135.8627,135.2848,135.8049,214407.0
2024-05-08 14:30:00,140.99,140.99,140.58,140.87,124275.0,135.8049,135.8049,135.41,135.6893,124275.0
2024-05-08 15:00:00,140.87,140.96,140.51,140.6,137596.0,135.6893,135.776,135.3426,135.4292,137596.0
2024-05-08 15:30:00,140.59,140.79,140.17,140.19,599322.0,135.4196,135.6123,135.0151,135.0343,599322.0
2024-05-09 09:30:00,141.38,142.02,141.04,141.94,844604.0,136.1806,136.797,135.8531,136.72,844604.0
2024-05-09 10:00:00,141.93,143.05,141.66,142.9,512062.0,136.7103,137.7891,136.4503,137.6447,512062.0
2024-05-09 10:30:00,142.9,143.23,142.66,142.98,370082.0,137.6447,137.9625,137.4135,137.7217,370082.0
2024-05-09 11:00:00,142.96,143.69,142.83,143.37,318343.0,137.7025,138.4056,137.5772,138.0974,318343.0
2024-05-09 11:30:00,143.3,143.37,142.26,143.0,230368.0,138.0299,138.0974,137.0282,137.741,230368.0
2024-05-09 12:00:00,142.97,143.42,142.84,143.38,273914.0,137.7121,138.1455,137.5869,138.107,273914.0
2024-05-09 12:30:00,143.38,143.79,143.19,143.56,178719.0,138.107,138.5019,137.924,138.2804,178719.0
2024-05-09 13:00:00,143.56,144.07,142.88,143.61,306736.0,138.2804,138.7716,137.6254,138.3285,306736.0
2024-05-09 13:30:00,143.65,144.04,143.25,143.93,333500.0,138.3671,138.7427,137.9818,138.6368,333500.0
2024-05-09 14:00:00,143.91,144.01,143.36,143.92,238827.0,138.6175,138.7138,138.0877,138.6271,238827.0
2024-05-09 14:30:00,143.92,144.02,143.38,143.59,197789.0,138.6271,138.7235,138.107,138.3093,197789.0
2024-05-09 15:00:00,143.62,143.94,143.37,143.72,195676.0,138.3382,138.6464,138.0974,138.4345,195676.0
2024-05-09 15:30:00,143.75,144.19,143.43,143.54,584404.0,138.4634,138.8872,138.1552,138.2611,584404.0
2024-05-10 09:30:00,143.38,144.14,142.64,144.14,101345.0,138.107,138.8391,137.3942,138.8391,101345.0
2024-05-10 10:00:00,144.05,144.22,141.74,141.82,108100.0,138.7524,138.9161,136.5273,136.6044,108100.0
2024-05-10 10:30:00,141.76,142.44,141.56,141.66,76133.0,136.5466,137.2016,136.3539,136.4503,76133.0
2024-05-10 11:00:00,141.56,141.63,141.09,141.47,98449.0,136.3539,136.4214,135.9012,136.2673,98449.0
2024-05-10 11:30:00,141.46,141.66,140.8,140.99,86486.0,136.2576,136.4503,135.6219,135.8049,86486.0
2024-05-10 12:00:00,140.98,141.14,140.25,140.4,62254.0,135.7953,135.9494,135.0921,135.2366,62254.0
2024-05-10 12:30:00,140.42,140.55,139.94,139.97,44807.0,135.2559,135.3811,134.7935,134.8224,44807.0
2024-05-10 13:00:00,140.03,140.17,139.62,139.83,58635.0,134.8802,135.0151,134.4853,134.6876,58635.0
2024-05-10 13:30:00,139.87,140.17,139.72,140.02,43690.0,134.7261,135.0151,134.5816,134.8706,43690.0
2024-05-10 14:00:00,140.04,140.12,139.78,140.06,78060.0,134.8898,134.9669,134.6394,134.9091,78060.0
2024-05-10 14:30:00,140.12,140.8,140.07,140.8,46475.0,134.9669,135.6219,134.9187,135.6219,46475.0
2024-05-10 15:00:00,140.76,140.92,140.46,140.67,65109.0,135.5834,135.7375,135.2944,135.4967,65109.0
2024-05-10 15:30:00,140.68,141.57,140.64,141.42,329084.0,135.5063,136.3636,135.4678,136.2191,329084.0
2024-05-13 09:30:00,142.21,143.13,141.55,141.82,74564.0,136.98,137.8662,136.3443,136.6044,74564.0
2024-05-13 10:00:00,141.76,141.8,141.21,141.65,25837.0,136.5466,136.5851,136.0168,136.4406,25837.0
2024-05-13 10:30:00,141.7,141.73,140.95,141.22,31245.0,136.4888,136.5177,135.7664,136.0264,31245.0
2024-05-13 11:00:00,141.28,141.38,140.85,140.89,26861.0,136.0842,136.1806,135.6701,135.7086,26861.0
2024-05-13 11:30:00,140.85,141.06,140.49,140.89,26737.0,135.6701,135.8723,135.3233,135.7086,26737.0
2024-05-13 12:00:00,140.93,141.51,140.74,141.37,28212.0,135.7471,136.3058,135.5641,136.1709,28212.0
2024-05-13 12:30:00,141.42,141.85,141.27,141.84,36250.0,136.2191,136.6333,136.0746,136.6236,36250.0
2024-05-13 13:00:00,141.78,142.28,141.6,142.17,29922.0,136.5658,137.0475,136.3925,136.9415,29922.0
2024-05-13 13:30:00,142.13,142.15,141.81,141.99,32367.0,136.903,136.9222,136.5947,136.7681,32367.0
2024-05-13 14:00:00,141.96,142.53,141.92,142.44,36478.0,136.7392,137.2883,136.7007,137.2016,36478.0
2024-05-13 14:30:00,142.47,142.62,142.31,142.58,32871.0,137.2305,137.375,137.0764,137.3364,32871.0
2024-05-13 15:00:00,142.55,142.68,141.98,142.02,43525.0,137.3075,137.4328,136.7585,136.797,43525.0
2024-05-13 15:30:00,142.02,143.18,141.98,143.08,300174.0,136.797,137.9144,136.7585,137.818,300174.0
2024-05-14 09:30:00,143.43,143.91,142.16,143.29,53759.0,138.1552,138.6175,136.9319,138.0203,53759.0
2024-05-14 10:00:00,143.36,143.82,143.29,143.53,60422.0,138.0877,138.5308,138.0203,138.2515,60422.0
2024-05-14 10:30:00,143.53,143.61,142.26,142.27,106220.0,138.2515,138.3285,137.0282,137.0378,106220.0
2024-05-14 11:00:00,142.27,142.81,141.98,142.78,59549.0,137.0378,137.558,136.7585,137.5291,59549.0
2024-05-14 11:30:00,142.77,142.9,142.36,142.41,42323.0,137.5194,137.6447,137.1245,137.1727,42323.0
2024-05-14 12:00:00,142.43,142.72,141.79,141.79,49946.0,137.1919,137.4713,136.5755,136.5755,49946.0
2024-05-14 12:30:00,141.75,142.01,141.61,141.91,62975.0,136.537,136.7874,136.4021,136.6911,62975.0
2024-05-14 13:00:00,141.86,141.87,141.26,141.49,124438.0,136.6429,136.6525,136.065,136.2865,124438.0
2024-05-14 13:30:00,141.44,141.85,141.37,141.45,100942.0,136.2384,136.6333,136.1709,136.248,100942.0
2024-05-14 14:00:00,141.46,141.9,141.44,141.77,82683.0,136.2576,136.6814,136.2384,136.5562,82683.0
2024-05-14 14:30:00,141.78,142.26,141.72,142.22,47270.0,136.5658,137.0282,136.5081,136.9897,47270.0
2024-05-14 15:00:00,142.22,142.23,141.74,141.9,64056.0,136.9897,136.9993,136.5273,136.6814,64056.0
2024-05-14 15:30:00,141.89,142.2,141.66,141.83,220688.0,136.6718,136.9704,136.4503,136.614,220688.0
2024-05-15 09:30:00,145.04,145.32,142.45,142.87,186243.0,139.706,139.9757,137.2112,137.6158,186243.0
2024-05-15 10:00:00,142.88,143.39,142.54,143.09,69737.0,137.6254,138.1166,137.2979,137.8277,69737.0
2024-05-15 10:30:00,143.09,143.31,142.43,142.75,102296.0,137.8277,138.0396,137.1919,137.5002,102296.0
2024-05-15 11:00:00,142.78,142.95,142.55,142.84,52544.0,137.5291,137.6928,137.3075,137.5869,52544.0
2024-05-15 11:30:00,142.84,143.81,142.83,143.61,75858.0,137.5869,138.5212,137.5772,138.3285,75858.0
2024-05-15 12:00:00,143.64,144.07,143.53,143.97,85475.0,138.3574,138.7716,138.2515,138.6753,85475.0
2024-05-15 12:30:00,143.97,144.2,143.62,144.03,69140.0,138.6753,138.8969,138.3382,138.7331,69140.0
2024-05-15 13:00:00,144.03,144.1,143.58,143.8,56140.0,138.7331,138.8005,138.2997,138.5116,56140.0
2024-05-15 13:30:00,143.8,144.16,143.76,143.91,46923.0,138.5116,138.8583,138.473,138.6175,46923.0
2024-05-15 14:00:00,143.89,144.18,143.84,144.14,44969.0,138.5983,138.8776,138.5501,138.8391,44969.0
2024-05-15 14:30:00,144.15,144.42,144.03,144.42,44059.0,138.8487,139.1088,138.7331,139.1088,44059.0
2024-05-15 15:00:00,144.38,144.8,144.32,144.66,90226.0,139.0702,139.4748,139.0124,139.3399,90226.0
2024-05-15 15:30:00,144.62,144.92,144.2,144.61,401753.0,139.3014,139.5904,138.8969,139.2918,401753.0
2024-05-16 09:30:00,144.64,145.1,143.16,144.82,137071.0,139.3207,139.7638,137.8951,139.494,137071.0
2024-05-16 10:00:00,144.91,145.03,144.41,144.72,66730.0,139.5807,139.6963,139.0991,139.3977,66730.0
2024-05-16 10:30:00,144.74,145.18,144.59,145.18,55995.0,139.417,139.8408,139.2725,139.8408,55995.0
2024-05-16 11:00:00,145.17,145.44,144.9,145.43,65050.0,139.8312,140.0912,139.5711,140.0816,65050.0
2024-05-16 11:30:00,145.37,145.68,145.3,145.51,53372.0,140.0238,140.3224,139.9564,140.1587,53372.0
2024-05-16 12:00:00,145.51,145.9,145.36,145.41,56806.0,140.1587,140.5343,140.0142,140.0624,56806.0
2024-05-16 12:30:00,145.4,145.46,145.14,145.2,32999.0,140.0527,140.1105,139.8023,139.8601,32999.0
2024-05-16 13:00:00,145.27,145.7,145.22,145.51,74802.0,139.9275,140.3417,139.8793,140.1587,74802.0
2024-05-16 13:30:00,145.5,145.7,145.2,145.68,29416.0,140.149,140.3417,139.8601,140.3224,29416.0
2024-05-16 14:00:00,145.66,145.9,145.46,145.86,47286.0,140.3032,140.5343,140.1105,140.4958,47286.0
2024-05-16 14:30:00,145.82,146.21,145.78,146.2,77475.0,140.4573,140.8329,140.4187,140.8233,77475.0
2024-05-16 15:00:00,146.21,146.21,145.37,145.43,55911.0,140.8329,140.8329,140.0238,140.0816,55911.0
2024-05-16 15:30:00,145.41,145.41,144.72,144.94,186266.0,140.0624,140.0624,139.3977,139.6096,186266.0
2024-05-17 09:30:00,145.44,145.48,144.27,145.02,73008.0,140.0912,140.1298,138.9643,139.6867,73008.0
2024-05-17 10:00:00,145.13,145.37,144.37,145.23,42076.0,139.7926,140.0238,139.0606,139.889,42076.0
2024-05-17 10:30:00,145.26,145.48,145.13,145.27,33208.0,139.9179,140.1298,139.7926,139.9275,33208.0
2024-05-17 11:00:00,145.27,145.41,145.1,145.25,27604.0,139.9275,140.0624,139.7638,139.9082,27604.0
2024-05-17 11:30:00,145.21,145.25,144.87,145.05,35003.0,139.8697,139.9082,139.5422,139.7156,35003.0
2024-05-17 12:00:00,145.05,145.28,144.92,145.08,22363.0,139.7156,139.9371,139.5904,139.7445,22363.0
2024-05-17 12:30:00,145.08,145.21,144.89,145.05,23447.0,139.7445,139.8697,139.5615,139.7156,23447.0
2024-05-17 13:00:00,145.0,145.07,144.88,144.98,34091.0,139.6674,139.7349,139.5518,139.6482,34091.0
2024-05-17 13:30:00,145.0,145.03,144.26,144.47,57863.0,139.6674,139.6963,138.9546,139.1569,57863.0
2024-05-17 14:00:00,144.46,144.55,144.04,144.04,31241.0,139.1473,139.234,138.7427,138.7427,31241.0
2024-05-17 14:30:00,144.06,144.54,144.06,144.51,28655.0,138.762,139.2243,138.762,139.1954,28655.0
2024-05-17 15:00:00,144.5,144.53,144.25,144.4,40257.0,139.1858,139.2147,138.945,139.0895,40257.0
2024-05-17 15:30:00,144.4,144.69,143.53,143.81,246469.0,139.0895,139.3688,138.2515,138.5212,246469.0
2024-05-20 09:30:00,143.54,144.2,142.4,144.06,43656.0,138.2611,138.8969,137.163,138.762,43656.0
2024-05-20 10:00:00,144.05,144.1,143.75,144.01,19873.0,138.7524,138.8005,138.4634,138.7138,19873.0
2024-05-20 10:30:00,143.96,144.54,143.82,144.54,18036.0,138.6657,139.2243,138.5308,139.2243,18036.0
2024-05-20 11:00:00,144.58,144.99,144.56,144.95,33392.0,139.2629,139.6578,139.2436,139.6193,33392.0
2024-05-20 11:30:00,144.94,145.13,144.86,145.12,21978.0,139.6096,139.7926,139.5326,139.783,21978.0
2024-05-20 12:00:00,145.12,145.25,144.54,144.64,33777.0,139.783,139.9082,139.2243,139.3207,33777.0
2024-05-20 12:30:00,144.6,144.86,144.54,144.82,15644.0,139.2821,139.5326,139.2243,139.494,15644.0
2024-05-20 13:00:00,144.83,144.86,144.5,144.5,15417.0,139.5037,139.5326,139.1858,139.1858,15417.0
2024-05-20 13:30:00,144.47,144.49,144.14,144.23,17272.0,139.1569,139.1762,138.8391,138.9257,17272.0
2024-05-20 14:00:00,144.24,144.27,143.85,144.13,23295.0,138.9354,138.9643,138.5597,138.8294,23295.0
2024-05-20 14:30:00,144.08,144.1,143.79,143.84,20293.0,138.7813,138.8005,138.5019,138.5501,20293.0
2024-05-20 15:00:00,143.84,143.94,143.54,143.61,37699.0,138.5501,138.6464,138.2611,138.3285,37699.0
2024-05-20 15:30:00,143.63,143.63,143.09,143.37,137258.0,138.3478,138.3478,137.8277,138.0974,137258.0
2024-05-21 09:30:00,143.0,143.45,142.5,142.87,47483.0,137.741,138.1744,137.2594,137.6158,47483.0
2024-05-21 10:00:00,142.87,143.92,142.86,143.7,25801.0,137.6158,138.6271,137.6061,138.4152,25801.0
2024-05-21 10:30:00,143.62,144.22,143.62,144.22,44772.0,138.3382,138.9161,138.3382,138.9161,44772.0
2024-05-21 11:00:00,144.16,144.37,143.93,144.2,28721.0,138.8583,139.0606,138.6368,138.8969,28721.0
2024-05-21 11:30:00,144.2,144.2,143.58,143.6,36725.0,138.8969,138.8969,138.2997,138.3189,36725.0
2024-05-21 12:00:00,143.63,143.7,143.36,143.48,17915.0,138.3478,138.4152,138.0877,138.2033,17915.0
2024-05-21 12:30:00,143.5,143.81,143.35,143.42,11493.0,138.2226,138.5212,138.0781,138.1455,11493.0
2024-05-21 13:00:00,143.32,143.46,143.22,143.46,26190.0,138.0492,138.1841,137.9529,138.1841,26190.0
2024-05-21 13:30:00,143.49,144.37,143.49,144.32,27354.0,138.213,139.0606,138.213,139.0124,27354.0
2024-05-21 14:00:00,144.31,144.32,144.06,144.25,26227.0,139.0028,139.0124,138.762,138.945,26227.0
2024-05-21 14:30:00,144.29,144.31,144.08,144.21,24276.0,138.9835,139.0028,138.7813,138.9065,24276.0
2024-05-21 15:00:00,144.21,144.33,144.02,144.33,46747.0,138.9065,139.0221,138.7235,139.0221,46747.0
2024-05-21 15:30:00,144.32,144.56,144.16,144.25,192768.0,139.0124,139.2436,138.8583,138.945,192768.0
2024-05-22 09:30:00,143.97,143.99,142.48,142.84,67317.0,138.6753,138.6946,137.2401,137.5869,67317.0
2024-05-22 10:00:00,142.84,143.6,142.49,143.32,38694.0,137.5869,138.3189,137.2497,138.0492,38694.0
2024-05-22 10:30:00,143.37,143.43,142.61,143.19,60029.0,138.0974,138.1552,137.3653,137.924,60029.0
2024-05-22 11:00:00,143.11,143.11,142.78,142.8,24766.0,137.8469,137.8469,137.5291,137.5483,24766.0
2024-05-22 11:30:00,142.78,142.89,142.55,142.88,17976.0,137.5291,137.635,137.3075,137.6254,17976.0
2024-05-22 12:00:00,142.94,143.43,142.94,143.32,25563.0,137.6832,138.1552,137.6832,138.0492,25563.0
2024-05-22 12:30:00,143.32,143.37,143.12,143.27,18888.0,138.0492,138.0974,137.8566,138.0011,18888.0
2024-05-22 13:00:00,143.29,143.53,143.28,143.3,26518.0,138.0203,138.2515,138.0107,138.0299,26518.0
2024-05-22 13:30:00,143.31,143.76,143.0,143.72,53594.0,138.0396,138.473,137.741,138.4345,53594.0
2024-05-22 14:00:00,143.69,143.74,142.9,142.92,59943.0,138.4056,138.4538,137.6447,137.6639,59943.0
2024-05-22 14:30:00,142.9,142.99,142.55,142.55,57243.0,137.6447,137.7313,137.3075,137.3075,57243.0
2024-05-22 15:00:00,142.52,142.59,142.13,142.44,47315.0,137.2786,137.3461,136.903,137.2016,47315.0
2024-05-22 15:30:00,142.51,143.2,142.45,143.15,223327.0,137.269,137.9336,137.2112,137.8855,223327.0
2024-05-23 09:30:00,144.0,144.27,142.61,143.64,98320.0,138.7042,138.9643,137.3653,138.3574,98320.0
2024-05-23 10:00:00,143.64,144.32,143.36,143.99,66404.0,138.3574,139.0124,138.0877,138.6946,66404.0
2024-05-23 10:30:00,143.91,144.03,143.05,143.29,43779.0,138.6175,138.7331,137.7891,138.0203,43779.0
2024-05-23 11:00:00,143.23,144.0,142.92,143.89,37570.0,137.9625,138.7042,137.6639,138.5983,37570.0
2024-05-23 11:30:00,143.86,144.53,143.8,144.4,46138.0,138.5694,139.2147,138.5116,139.0895,46138.0
2024-05-23 12:00:00,144.36,144.58,144.2,144.51,27410.0,139.051,139.2629,138.8969,139.1954,27410.0
2024-05-23 12:30:00,144.48,144.82,144.21,144.21,55112.0,139.1666,139.494,138.9065,138.9065,55112.0
2024-05-23 13:00:00,144.22,144.43,143.96,144.05,90362.0,138.9161,139.1184,138.6657,138.7524,90362.0
2024-05-23 13:30:00,144.05,144.05,142.92,142.93,95651.0,138.7524,138.7524,137.6639,137.6736,95651.0
2024-05-23 14:00:00,142.94,143.24,142.86,142.96,39103.0,137.6832,137.9722,137.6061,137.7025,39103.0
2024-05-23 14:30:00,142.95,143.26,142.84,142.91,62435.0,137.6928,137.9914,137.5869,137.6543,62435.0
2024-05-23 15:00:00,142.89,143.0,142.29,142.44,57482.0,137.635,137.741,137.0571,137.2016,57482.0
2024-05-23 15:30:00,142.34,142.63,141.89,142.24,229388.0,137.1053,137.3846,136.6718,137.0089,229388.0
2024-05-24 09:30:00,142.97,143.0,141.1,141.87,57759.0,137.7121,137.741,135.9109,136.6525,57759.0
2024-05-24 10:00:00,141.88,142.34,141.7,142.29,45668.0,136.6622,137.1053,136.4888,137.0571,45668.0
2024-05-24 10:30:00,142.25,142.28,141.15,141.8,36816.0,137.0186,137.0475,135.959,136.5851,36816.0
2024-05-24 11:00:00,141.8,142.33,141.72,141.82,22048.0,136.5851,137.0956,136.5081,136.6044,22048.0
2024-05-24 11:30:00,141.88,142.24,141.69,142.05,31002.0,136.6622,137.0089,136.4792,136.8259,31002.0
2024-05-24 12:00:00,142.09,142.89,142.04,142.82,47187.0,136.8644,137.635,136.8163,137.5676,47187.0
2024-05-24 12:30:00,142.82,143.03,142.28,142.29,37084.0,137.5676,137.7699,137.0475,137.0571,37084.0
2024-05-24 13:00:00,142.31,142.9,142.09,142.73,22074.0,137.0764,137.6447,136.8644,137.4809,22074.0
2024-05-24 13:30:00,142.7,142.96,142.59,142.64,26510.0,137.452,137.7025,137.3461,137.3942,26510.0
2024-05-24 14:00:00,142.63,143.09,142.46,142.56,67876.0,137.3846,137.8277,137.2208,137.3172,67876.0
2024-05-24 14:30:00,142.52,142.87,142.35,142.83,26928.0,137.2786,137.6158,137.1149,137.5772,26928.0
2024-05-24 15:00:00,142.8,142.8,142.42,142.42,32823.0,137.5483,137.5483,137.1823,137.1823,32823.0
2024-05-24 15:30:00,142.39,142.82,142.39,142.77,114082.0,137.1534,137.5676,137.1534,137.5194,114082.0
2024-05-28 09:30:00,143.87,143.91,142.8,143.91,51641.0,138.579,138.6175,137.5483,138.6175,51641.0
2024-05-28 10:00:00,143.7,143.89,142.78,143.54,23931.0,138.4152,138.5983,137.5291,138.2611,23931.0
2024-05-28 10:30:00,143.5,143.5,142.86,143.04,23956.0,138.2226,138.2226,137.6061,137.7795,23956.0
2024-05-28 11:00:00,143.05,143.63,142.89,143.53,21952.0,137.7891,138.3478,137.635,138.2515,21952.0
2024-05-28 11:30:00,143.53,144.0,143.49,143.82,26354.0,138.2515,138.7042,138.213,138.5308,26354.0
2024-05-28 12:00:00,143.86,144.04,143.66,143.85,48643.0,138.5694,138.7427,138.3767,138.5597,48643.0
2024-05-28 12:30:00,143.84,144.01,143.68,143.99,28996.0,138.5501,138.7138,138.396,138.6946,28996.0
2024-05-28 13:00:00,144.0,144.04,143.62,143.65,25262.0,138.7042,138.7427,138.3382,138.3671,25262.0
2024-05-28 13:30:00,143.66,143.99,143.63,143.96,54936.0,138.3767,138.6946,138.3478,138.6657,54936.0
2024-05-28 14:00:00,143.91,144.0,143.04,143.16,69608.0,138.6175,138.7042,137.7795,137.8951,69608.0
2024-05-28 14:30:00,143.12,143.64,142.75,143.5,70600.0,137.8566,138.3574,137.5002,138.2226,70600.0
2024-05-28 15:00:00,143.44,143.77,143.29,143.71,33118.0,138.1648,138.4827,138.0203,138.4249,33118.0
2024-05-28 15:30:00,143.71,143.97,143.49,143.73,107307.0,138.4249,138.6753,138.213,138.4441,107307.0
2024-05-29 09:30:00,142.43,142.88,141.44,141.61,66639.0,137.1919,137.6254,136.2384,136.4021,66639.0
2024-05-29 10:00:00,141.59,141.78,140.92,141.0,65718.0,136.3828,136.5658,135.7375,135.8145,65718.0
2024-05-29 10:30:00,141.03,141.3,140.4,140.61,77780.0,135.8434,136.1035,135.2366,135.4389,77780.0
2024-05-29 11:00:00,140.57,141.04,140.44,141.01,34402.0,135.4003,135.8531,135.2751,135.8242,34402.0
2024-05-29 11:30:00,141.01,141.14,140.81,140.86,56671.0,135.8242,135.9494,135.6315,135.6797,56671.0
2024-05-29 12:00:00,140.85,140.87,140.4,140.7,45363.0,135.6701,135.6893,135.2366,135.5256,45363.0
2024-05-29 12:30:00,140.69,140.88,140.39,140.4,40428.0,135.5159,135.6989,135.227,135.2366,40428.0
2024-05-29 13:00:00,140.39,140.86,140.27,140.86,31229.0,135.227,135.6797,135.1114,135.6797,31229.0
2024-05-29 13:30:00,140.83,141.24,140.73,141.1,20126.0,135.6508,136.0457,135.5545,135.9109,20126.0
2024-05-29 14:00:00,141.04,141.13,140.63,140.65,19464.0,135.8531,135.9398,135.4581,135.4774,19464.0
2024-05-29 14:30:00,140.63,141.12,140.31,140.42,41035.0,135.4581,135.9301,135.1499,135.2559,41035.0
2024-05-29 15:00:00,140.4,140.95,140.34,140.89,25607.0,135.2366,135.7664,135.1788,135.7086,25607.0
2024-05-29 15:30:00,140.84,141.6,140.73,141.39,164602.0,135.6604,136.3925,135.5545,136.1902,164602.0
2024-05-30 09:30:00,142.86,143.8,141.95,143.68,102526.0,137.6061,138.5116,136.7296,138.396,102526.0
2024-05-30 10:00:00,143.66,143.69,143.28,143.28,79657.0,138.3767,138.4056,138.0107,138.0107,79657.0
2024-05-30 10:30:00,143.31,143.99,143.26,143.63,46752.0,138.0396,138.6946,137.9914,138.3478,46752.0
2024-05-30 11:00:00,143.62,144.21,143.46,144.12,34104.0,138.3382,138.9065,138.1841,138.8198,34104.0
2024-05-30 11:30:00,144.01,144.26,143.79,143.93,23572.0,138.7138,138.9546,138.5019,138.6368,23572.0
2024-05-30 12:00:00,144.04,144.54,144.01,144.52,25715.0,138.7427,139.2243,138.7138,139.2051,25715.0
2024-05-30 12:30:00,144.45,144.5,144.16,144.3,17904.0,139.1377,139.1858,138.8583,138.9932,17904.0
2024-05-30 13:00:00,144.25,144.62,144.21,144.37,20035.0,138.945,139.3014,138.9065,139.0606,20035.0
2024-05-30 13:30:00,144.37,144.55,144.23,144.4,19806.0,139.0606,139.234,138.9257,139.0895,19806.0
2024-05-30 14:00:00,144.38,144.49,143.8,144.14,26137.0,139.0702,139.1762,138.5116,138.8391,26137.0
2024-05-30 14:30:00,144.17,144.33,144.02,144.26,32222.0,138.868,139.0221,138.7235,138.9546,32222.0
2024-05-30 15:00:00,144.21,144.46,143.98,144.46,31072.0,138.9065,139.1473,138.6849,139.1473,31072.0
2024-05-30 15:30:00,144.52,144.52,143.6,144.03,181022.0,139.2051,139.2051,138.3189,138.7331,181022.0
2024-05-31 09:30:00,144.93,145.19,143.6,144.84,65275.0,139.6,139.8504,138.3189,139.5133,65275.0
2024-05-31 10:00:00,144.84,145.05,143.45,143.65,52331.0,139.5133,139.7156,138.1744,138.3671,52331.0
2024-05-31 10:30:00,143.55,144.05,142.92,143.38,57442.0,138.2708,138.7524,137.6639,138.107,57442.0
2024-05-31 11:00:00,143.45,144.73,143.17,144.34,93904.0,138.1744,139.4074,137.9047,139.0317,93904.0
2024-05-31 11:30:00,144.38,144.45,143.96,144.0,20599.0,139.0702,139.1377,138.6657,138.7042,20599.0
2024-05-31 12:00:00,143.91,143.91,143.02,143.02,21447.0,138.6175,138.6175,137.7602,137.7602,21447.0
2024-05-31 12:30:00,143.01,143.42,143.01,143.38,22060.0,137.7506,138.1455,137.7506,138.107,22060.0
2024-05-31 13:00:00,143.4,143.76,143.36,143.64,22398.0,138.1263,138.473,138.0877,138.3574,22398.0
2024-05-31 13:30:00,143.62,143.88,143.46,143.54,16299.0,138.3382,138.5886,138.1841,138.2611,16299.0
2024-05-31 14:00:00,143.51,144.09,143.32,144.0,40489.0,138.2322,138.7909,138.0492,138.7042,40489.0
2024-05-31 14:30:00,144.01,144.26,143.86,144.24,46938.0,138.7138,138.9546,138.5694,138.9354,46938.0
2024-05-31 15:00:00,144.2,144.54,144.0,144.23,47885.0,138.8969,139.2243,138.7042,138.9257,47885.0
2024-05-31 15:30:00,144.21,145.64,144.07,145.41,250982.0,138.9065,140.2839,138.7716,140.0624,250982.0
2024-06-03 09:30:00,145.35,145.66,144.47,144.78,83999.0,140.0046,140.3032,139.1569,139.4555,83999.0
2024-06-03 10:00:00,144.87,145.27,144.11,144.54,75722.0,139.5422,139.9275,138.8102,139.2243,75722.0
2024-06-03 10:30:00,144.46,144.52,143.4,143.5,35359.0,139.1473,139.2051,138.1263,138.2226,35359.0
2024-06-03 11:00:00,143.5,144.4,143.28,143.81,27236.0,138.2226,139.0895,138.0107,138.5212,27236.0
2024-06-03 11:30:00,143.74,144.02,143.56,143.58,21781.0,138.4538,138.7235,138.2804,138.2997,21781.0
2024-06-03 12:00:00,143.7,143.74,142.91,142.96,23814.0,138.4152,138.4538,137.6543,137.7025,23814.0
2024-06-03 12:30:00,142.96,143.4,142.82,143.38,21883.0,137.7025,138.1263,137.5676,138.107,21883.0
2024-06-03 13:00:00,143.22,143.34,142.85,143.26,35750.0,137.9529,138.0685,137.5965,137.9914,35750.0
2024-06-03 13:30:00,143.26,143.48,143.1,143.24,18891.0,137.9914,138.2033,137.8373,137.9722,18891.0
2024-06-03 14:00:00,143.19,143.42,143.1,143.13,26680.0,137.924,138.1455,137.8373,137.8662,26680.0
2024-06-03 14:30:00,143.17,143.18,142.6,142.74,35965.0,137.9047,137.9144,137.3557,137.4905,35965.0
2024-06-03 15:00:00,142.72,142.81,142.46,142.72,62936.0,137.4713,137.558,137.2208,137.4713,62936.0
2024-06-03 15:30:00,142.8,143.18,142.55,143.0,170162.0,137.5483,137.9144,137.3075,137.741,170162.0
2024-06-04 09:30:00,142.93,143.27,141.94,142.65,66964.0,137.6736,138.0011,136.72,137.4039,66964.0
2024-06-04 10:00:00,142.76,144.21,142.76,144.15,37552.0,137.5098,138.9065,137.5098,138.8487,37552.0
2024-06-04 10:30:00,143.95,144.84,143.78,144.47,43260.0,138.656,139.5133,138.4923,139.1569,43260.0
2024-06-04 11:00:00,144.47,145.23,144.41,145.08,42614.0,139.1569,139.889,139.0991,139.7445,42614.0
2024-06-04 11:30:00,145.07,145.4,144.7,144.85,41960.0,139.7349,140.0527,139.3785,139.5229,41960.0
2024-06-04 12:00:00,144.85,145.28,144.78,145.24,26837.0,139.5229,139.9371,139.4555,139.8986,26837.0
2024-06-04 12:30:00,145.18,145.65,145.09,145.3,15957.0,139.8408,140.2935,139.7541,139.9564,15957.0
2024-06-04 13:00:00,145.3,145.77,145.01,145.77,19851.0,139.9564,140.4091,139.6771,140.4091,19851.0
2024-06-04 13:30:00,145.81,145.94,145.55,145.69,29880.0,140.4476,140.5729,140.1972,140.3321,29880.0
2024-06-04 14:00:00,145.79,146.02,145.54,145.94,45497.0,140.4284,140.6499,140.1876,140.5729,45497.0
2024-06-04 14:30:00,145.91,145.95,145.67,145.75,23804.0,140.544,140.5825,140.3128,140.3898,23804.0
2024-06-04 15:00:00,145.73,145.95,145.51,145.85,39150.0,140.3706,140.5825,140.1587,140.4862,39150.0
2024-06-04 15:30:00,145.84,146.05,144.89,145.13,169785.0,140.4765,140.6788,139.5615,139.7926,169785.0
2024-06-05 09:30:00,145.65,146.05,145.1,145.11,29790.0,140.2935,140.6788,139.7638,139.7734,29790.0
2024-06-05 10:00:00,145.0,145.98,144.68,145.85,42866.0,139.6674,140.6114,139.3592,140.4862,42866.0
2024-06-05 10:30:00,146.07,146.31,145.81,145.82,16073.0,140.6981,140.9293,140.4476,140.4573,16073.0
2024-06-05 11:00:00,145.91,146.1,145.79,145.82,15341.0,140.544,140.727,140.4284,140.4573,15341.0
2024-06-05 11:30:00,145.75,146.37,145.65,146.22,34120.0,140.3898,140.987,140.2935,140.8426,34120.0
2024-06-05 12:00:00,146.25,146.39,145.95,146.09,36666.0,140.8715,141.0063,140.5825,140.7173,36666.0
2024-06-05 12:30:00,146.05,146.34,145.91,146.29,15872.0,140.6788,140.9581,140.544,140.91,15872.0
2024-06-05 13:00:00,146.34,146.8,146.31,146.69,35123.0,140.9581,141.4012,140.9293,141.2953,35123.0
2024-06-05 13:30:00,146.66,146.9,146.65,146.78,39227.0,141.2664,141.4976,141.2567,141.382,39227.0
2024-06-05 14:00:00,146.73,147.01,146.64,146.97,52715.0,141.3338,141.6035,141.2471,141.565,52715.0
2024-06-05 14:30:00,147.01,147.11,146.76,146.92,28800.0,141.6035,141.6998,141.3627,141.5168,28800.0
2024-06-05 15:00:00,146.87,147.12,146.77,146.89,30153.0,141.4687,141.7095,141.3723,141.4879,30153.0
2024-06-05 15:30:00,146.86,147.38,146.8,147.36,126790.0,141.459,141.9599,141.4012,141.9406,126790.0
2024-06-06 09:30:00,147.3,147.3,146.18,146.92,35339.0,141.8828,141.8828,140.804,141.5168,35339.0
2024-06-06 10:00:00,147.0,147.33,146.86,147.22,20368.0,141.5939,141.9117,141.459,141.8058,20368.0
2024-06-06 10:30:00,147.31,147.51,147.1,147.43,27280.0,141.8925,142.0851,141.6902,142.0081,27280.0
2024-06-06 11:00:00,147.49,147.49,147.08,147.32,25546.0,142.0659,142.0659,141.6709,141.9021,25546.0
2024-06-06 11:30:00,147.32,147.32,147.02,147.1,16825.0,141.9021,141.9021,141.6131,141.6902,16825.0
2024-06-06 12:00:00,147.11,147.2,146.8,147.06,20205.0,141.6998,141.7865,141.4012,141.6517,20205.0
2024-06-06 12:30:00,147.08,147.22,146.75,146.79,22794.0,141.6709,141.8058,141.3531,141.3916,22794.0
2024-06-06 13:00:00,146.77,147.08,146.75,147.06,20211.0,141.3723,141.6709,141.3531,141.6517,20211.0
2024-06-06 13:30:00,147.05,147.31,146.82,147.31,30405.0,141.642,141.8925,141.4205,141.8925,30405.0
2024-06-06 14:00:00,147.28,147.36,146.88,147.14,16655.0,141.8636,141.9406,141.4783,141.7287,16655.0
2024-06-06 14:30:00,147.17,147.26,146.89,147.11,17424.0,141.7576,141.8443,141.4879,141.6998,17424.0
2024-06-06 15:00:00,147.03,147.26,147.01,147.24,14543.0,141.6228,141.8443,141.6035,141.8251,14543.0
2024-06-06 15:30:00,147.25,147.28,146.8,147.12,77925.0,141.8347,141.8636,141.4012,141.7095,77925.0
2024-06-07 09:30:00,145.27,145.82,144.76,145.39,41121.0,139.9275,140.4573,139.4363,140.0431,41121.0
2024-06-07 10:00:00,145.45,145.62,144.91,145.2,24566.0,140.1009,140.2646,139.5807,139.8601,24566.0
2024-06-07 10:30:00,145.26,146.06,144.97,145.82,25853.0,139.9179,140.6884,139.6385,140.4573,25853.0
2024-06-07 11:00:00,145.8,146.16,145.46,145.96,19122.0,140.438,140.7848,140.1105,140.5921,19122.0
2024-06-07 11:30:00,145.96,146.74,145.94,146.72,19564.0,140.5921,141.3434,140.5729,141.3242,19564.0
2024-06-07 12:00:00,146.71,147.08,146.58,146.92,11244.0,141.3145,141.6709,141.1893,141.5168,11244.0
2024-06-07 12:30:00,147.07,147.21,146.66,147.2,18045.0,141.6613,141.7962,141.2664,141.7865,18045.0
2024-06-07 13:00:00,147.11,147.2,146.82,146.99,16381.0,141.6998,141.7865,141.4205,141.5842,16381.0
2024-06-07 13:30:00,147.0,147.05,146.59,146.85,12047.0,141.5939,141.642,141.199,141.4494,12047.0
2024-06-07 14:00:00,146.74,146.83,146.08,146.75,19719.0,141.3434,141.4301,140.7077,141.3531,19719.0
2024-06-07 14:30:00,146.78,146.9,146.4,146.58,18699.0,141.382,141.4976,141.0159,141.1893,18699.0
2024-06-07 15:00:00,146.57,146.74,146.22,146.69,21721.0,141.1797,141.3434,140.8426,141.2953,21721.0
2024-06-07 15:30:00,146.64,146.74,146.13,146.28,120676.0,141.2471,141.3434,140.7559,140.9004,120676.0
2024-06-10 09:30:00,146.25,146.68,145.36,146.52,44286.0,140.8715,141.2856,140.0142,141.1315,44286.0
2024-06-10 10:00:00,146.65,147.81,146.5,147.62,32143.0,141.2567,142.3741,141.1123,142.1911,32143.0
2024-06-10 10:30:00,147.63,148.25,147.43,148.25,40751.0,142.2007,142.7979,142.0081,142.7979,40751.0
2024-06-10 11:00:00,148.2,148.41,147.88,148.41,45901.0,142.7497,142.952,142.4415,142.952,45901.0
2024-06-10 11:30:00,148.41,148.43,147.67,147.77,35567.0,142.952,142.9713,142.2392,142.3356,35567.0
2024-06-10 12:00:00,147.85,148.61,147.85,148.56,22257.0,142.4126,143.1447,142.4126,143.0965,22257.0
2024-06-10 12:30:00,148.56,148.59,148.3,148.36,19691.0,143.0965,143.1254,142.8461,142.9039,19691.0
2024-06-10 13:00:00,148.3,148.78,148.21,148.65,37014.0,142.8461,143.3084,142.7594,143.1832,37014.0
2024-06-10 13:30:00,148.56,149.15,148.52,148.97,31153.0,143.0965,143.6648,143.058,143.4914,31153.0
2024-06-10 14:00:00,149.0,149.36,148.84,149.36,38369.0,143.5203,143.8671,143.3662,143.8671,38369.0
2024-06-10 14:30:00,149.35,149.44,149.14,149.33,43209.0,143.8575,143.9441,143.6552,143.8382,43209.0
2024-06-10 15:00:00,149.33,149.39,148.83,149.31,58544.0,143.8382,143.896,143.3566,143.8189,58544.0
2024-06-10 15:30:00,149.29,149.46,148.89,149.12,245080.0,143.7997,143.9634,143.4144,143.6359,245080.0
2024-06-11 09:30:00,148.89,149.43,148.43,149.43,44166.0,143.4144,143.9345,142.9713,143.9345,44166.0
2024-06-11 10:00:00,149.34,150.19,149.13,150.15,60772.0,143.8478,144.6666,143.6455,144.628,60772.0
2024-06-11 10:30:00,150.07,150.51,150.04,150.05,39844.0,144.551,144.9748,144.5221,144.5317,39844.0
2024-06-11 11:00:00,150.06,150.24,149.89,150.22,29819.0,144.5413,144.7147,144.3776,144.6955,29819.0
2024-06-11 11:30:00,150.23,150.32,149.84,149.91,14093.0,144.7051,144.7918,144.3294,144.3969,14093.0
2024-06-11 12:00:00,149.92,150.24,149.88,150.13,20645.0,144.4065,144.7147,144.368,144.6088,20645.0
2024-06-11 12:30:00,150.14,150.48,150.0,150.0,24429.0,144.6184,144.9459,144.4835,144.4835,24429.0
2024-06-11 13:00:00,149.97,150.23,149.55,149.75,22802.0,144.4547,144.7051,144.0501,144.2427,22802.0
2024-06-11 13:30:00,149.75,149.98,149.64,149.85,29391.0,144.2427,144.4643,144.1368,144.3391,29391.0
2024-06-11 14:00:00,149.81,149.85,149.53,149.81,31555.0,144.3005,144.3391,144.0308,144.3005,31555.0
2024-06-11 14:30:00,149.82,150.12,149.68,150.12,54509.0,144.3102,144.5991,144.1753,144.5991,54509.0
2024-06-11 15:00:00,150.12,150.41,150.08,150.34,50968.0,144.5991,144.8785,144.5606,144.811,50968.0
2024-06-11 15:30:00,150.36,150.4,149.77,149.9,136956.0,144.8303,144.8688,144.262,144.3872,136956.0
2024-06-12 09:30:00,152.97,153.02,151.26,152.56,134593.0,147.3443,147.3925,145.6972,146.9494,134593.0
2024-06-12 10:00:00,152.56,152.56,151.39,152.17,61790.0,146.9494,146.9494,145.8224,146.5737,61790.0
2024-06-12 10:30:00,152.14,152.42,151.57,151.97,25601.0,146.5448,146.8145,145.9958,146.3811,25601.0
2024-06-12 11:00:00,151.93,152.43,151.81,151.9,110440.0,146.3426,146.8242,146.227,146.3137,110440.0
2024-06-12 11:30:00,151.82,152.37,151.82,152.16,56252.0,146.2366,146.7664,146.2366,146.5641,56252.0
2024-06-12 12:00:00,152.17,152.2,151.5,151.5,29589.0,146.5737,146.6026,145.9284,145.9284,29589.0
2024-06-12 12:30:00,151.5,151.53,151.24,151.27,34998.0,145.9284,145.9573,145.6779,145.7068,34998.0
2024-06-12 13:00:00,151.31,151.38,150.25,150.25,53418.0,145.7454,145.8128,144.7244,144.7244,53418.0
2024-06-12 13:30:00,150.25,150.64,150.03,150.52,69055.0,144.7244,145.1,144.5124,144.9844,69055.0
2024-06-12 14:00:00,150.47,150.52,149.66,150.01,58824.0,144.9363,144.9844,144.1561,144.4932,58824.0
2024-06-12 14:30:00,150.05,150.34,149.07,150.19,96777.0,144.5317,144.811,143.5877,144.6666,96777.0
2024-06-12 15:00:00,150.16,150.89,149.84,149.95,66292.0,144.6377,145.3408,144.3294,144.4354,66292.0
2024-06-12 15:30:00,149.91,150.11,149.48,149.59,190149.0,144.3969,144.5895,143.9827,144.0886,190149.0
2024-06-13 09:30:00,150.68,151.15,150.0,150.55,56037.0,145.1385,145.5913,144.4835,145.0133,56037.0
2024-06-13 10:00:00,150.55,150.58,149.42,149.53,35903.0,145.0133,145.0422,143.9249,144.0308,35903.0
2024-06-13 10:30:00,149.61,150.28,149.59,149.86,49713.0,144.1079,144.7533,144.0886,144.3487,49713.0
2024-06-13 11:00:00,149.81,150.42,149.66,150.34,26509.0,144.3005,144.8881,144.1561,144.811,26509.0
2024-06-13 11:30:00,150.46,150.77,150.42,150.63,14689.0,144.9266,145.2252,144.8881,145.0904,14689.0
2024-06-13 12:00:00,150.54,150.96,150.27,150.64,26968.0,145.0037,145.4082,144.7436,145.1,26968.0
2024-06-13 12:30:00,150.61,150.84,150.5,150.65,27627.0,145.0711,145.2927,144.9652,145.1096,27627.0
2024-06-13 13:00:00,150.59,151.0,150.59,150.92,33186.0,145.0518,145.4468,145.0518,145.3697,33186.0
2024-06-13 13:30:00,150.86,150.92,150.41,150.47,110653.0,145.3119,145.3697,144.8785,144.9363,110653.0
2024-06-13 14:00:00,150.5,150.54,149.95,150.21,60830.0,144.9652,145.0037,144.4354,144.6858,60830.0
2024-06-13 14:30:00,150.24,150.44,150.12,150.36,27455.0,144.7147,144.9074,144.5991,144.8303,27455.0
2024-06-13 15:00:00,150.35,150.53,150.13,150.14,43123.0,144.8207,144.9941,144.6088,144.6184,43123.0
2024-06-13 15:30:00,150.16,150.38,149.7,149.76,245718.0,144.6377,144.8496,144.1946,144.2524,245718.0
2024-06-14 09:30:00,149.11,150.85,148.9,149.92,59650.0,144.7951,146.4847,144.5911,145.5816,59650.0
2024-06-14 10:00:00,149.77,149.78,148.95,148.95,29045.0,145.436,145.4457,144.6397,144.6397,29045.0
2024-06-14 10:30:00,149.0,149.41,148.58,149.18,24169.0,144.6882,145.0864,144.2804,144.863,24169.0
2024-06-14 11:00:00,149.17,149.64,148.99,149.64,22801.0,144.8533,145.3097,144.6785,145.3097,22801.0
2024-06-14 11:30:00,149.61,149.75,149.13,149.27,37686.0,145.2806,145.4165,144.8145,144.9504,37686.0
2024-06-14 12:00:00,149.26,149.82,149.09,149.61,17119.0,144.9407,145.4845,144.7756,145.2806,17119.0
2024-06-14 12:30:00,149.59,149.88,149.39,149.53,19133.0,145.2612,145.5428,145.067,145.2029,19133.0
2024-06-14 13:00:00,149.56,149.88,149.51,149.53,15403.0,145.232,145.5428,145.1835,145.2029,15403.0
2024-06-14 13:30:00,149.52,149.92,149.51,149.52,40046.0,145.1932,145.5816,145.1835,145.1932,40046.0
2024-06-14 14:00:00,149.49,149.56,149.25,149.25,33619.0,145.1641,145.232,144.931,144.931,33619.0
2024-06-14 14:30:00,149.15,149.34,149.04,149.29,22728.0,144.8339,145.0184,144.7271,144.9699,22728.0
2024-06-14 15:00:00,149.25,149.8,149.14,149.74,33769.0,144.931,145.4651,144.8242,145.4068,33769.0
2024-06-14 15:30:00,149.77,149.95,149.46,149.93,95249.0,145.436,145.6108,145.1349,145.5913,95249.0
2024-06-17 09:30:00,149.06,150.06,148.69,148.97,46215.0,144.7465,145.7176,144.3872,144.6591,46215.0
2024-06-17 10:00:00,148.91,149.68,148.72,149.44,39804.0,144.6009,145.3486,144.4163,145.1155,39804.0
2024-06-17 10:30:00,149.53,149.59,148.5,148.67,52064.0,145.2029,145.2612,144.2027,144.3678,52064.0
2024-06-17 11:00:00,148.69,149.6,148.66,149.45,48714.0,144.3872,145.2709,144.3581,145.1252,48714.0
2024-06-17 11:30:00,149.42,149.75,149.29,149.4,44847.0,145.0961,145.4165,144.9699,145.0767,44847.0
2024-06-17 12:00:00,149.44,150.08,149.44,150.04,29308.0,145.1155,145.737,145.1155,145.6982,29308.0
2024-06-17 12:30:00,150.05,150.15,149.69,149.84,21048.0,145.7079,145.805,145.3583,145.5039,21048.0
2024-06-17 13:00:00,149.91,150.23,149.91,149.91,13824.0,145.5719,145.8827,145.5719,145.5719,13824.0
2024-06-17 13:30:00,149.96,150.55,149.96,150.03,16384.0,145.6205,146.1934,145.6205,145.6884,16384.0
2024-06-17 14:00:00,150.03,150.48,149.85,149.96,50462.0,145.6884,146.1254,145.5136,145.6205,50462.0
2024-06-17 14:30:00,149.94,150.01,149.38,149.53,32201.0,145.601,145.669,145.0572,145.2029,32201.0
2024-06-17 15:00:00,149.5,149.71,149.48,149.62,33949.0,145.1738,145.3777,145.1544,145.2903,33949.0
2024-06-17 15:30:00,149.61,149.77,148.94,148.98,148418.0,145.2806,145.436,144.63,144.6688,148418.0
2024-06-18 09:30:00,150.35,151.14,149.38,150.79,56450.0,145.9992,146.7663,145.0572,146.4264,56450.0
2024-06-18 10:00:00,150.79,151.0,150.0,150.22,26008.0,146.4264,146.6304,145.6593,145.8729,26008.0
2024-06-18 10:30:00,150.25,150.38,149.58,149.78,18056.0,145.9021,146.0283,145.2515,145.4457,18056.0
2024-06-18 11:00:00,149.84,150.59,149.81,150.33,19357.0,145.5039,146.2322,145.4748,145.9798,19357.0
2024-06-18 11:30:00,150.31,150.54,150.12,150.54,21358.0,145.9603,146.1837,145.7758,146.1837,21358.0
2024-06-18 12:00:00,150.52,150.57,150.12,150.16,18896.0,146.1643,146.2128,145.7758,145.8147,18896.0
2024-06-18 12:30:00,150.15,150.3,150.03,150.03,29573.0,145.805,145.9506,145.6884,145.6884,29573.0
2024-06-18 13:00:00,150.05,150.11,149.74,149.99,51188.0,145.7079,145.7661,145.4068,145.6496,51188.0
2024-06-18 13:30:00,150.01,150.18,149.9,149.96,21517.0,145.669,145.8341,145.5622,145.6205,21517.0
2024-06-18 14:00:00,149.91,149.91,149.51,149.77,19236.0,145.5719,145.5719,145.1835,145.436,19236.0
2024-06-18 14:30:00,149.8,149.87,149.54,149.66,30272.0,145.4651,145.5331,145.2126,145.3291,30272.0
2024-06-18 15:00:00,149.59,149.67,149.41,149.52,19014.0,145.2612,145.3389,145.0864,145.1932,19014.0
2024-06-18 15:30:00,149.54,149.81,149.38,149.56,101467.0,145.2126,145.4748,145.0572,145.232,101467.0
2024-06-20 09:30:00,149.28,150.61,149.01,150.2,57619.0,144.9601,146.2517,144.698,145.8535,57619.0
2024-06-20 10:00:00,150.22,150.54,149.96,150.08,52177.0,145.8729,146.1837,145.6205,145.737,52177.0
2024-06-20 10:30:00,150.14,150.25,149.28,149.64,41401.0,145.7953,145.9021,144.9601,145.3097,41401.0
2024-06-20 11:00:00,149.6,150.05,149.6,149.65,30353.0,145.2709,145.7079,145.2709,145.3194,30353.0
2024-06-20 11:30:00,149.63,149.94,149.3,149.52,44292.0,145.3,145.601,144.9796,145.1932,44292.0
2024-06-20 12:00:00,149.52,149.98,149.41,149.41,25067.0,145.1932,145.6399,145.0864,145.0864,25067.0
2024-06-20 12:30:00,149.38,149.4,148.87,148.89,22184.0,145.0572,145.0767,144.562,144.5814,22184.0
2024-06-20 13:00:00,148.84,148.84,148.29,148.58,18621.0,144.5329,144.5329,143.9988,144.2804,18621.0
2024-06-20 13:30:00,148.6,148.73,148.28,148.56,52133.0,144.2998,144.4261,143.9891,144.261,52133.0
2024-06-20 14:00:00,148.57,148.75,148.29,148.29,43478.0,144.2707,144.4455,143.9988,143.9988,43478.0
2024-06-20 14:30:00,148.28,148.28,147.92,148.03,34569.0,143.9891,143.9891,143.6395,143.7463,34569.0
2024-06-20 15:00:00,148.04,148.1,147.69,148.06,26302.0,143.756,143.8143,143.4162,143.7754,26302.0
2024-06-20 15:30:00,148.05,148.22,147.73,147.89,120101.0,143.7657,143.9308,143.455,143.6104,120101.0
2024-06-21 09:30:00,148.1,148.39,146.11,146.81,549769.0,143.8143,144.0959,141.8819,142.5616,549769.0
2024-06-21 10:00:00,146.68,146.92,146.21,146.61,29185.0,142.4354,142.6684,141.979,142.3674,29185.0
2024-06-21 10:30:00,146.61,146.75,145.91,146.35,31115.0,142.3674,142.5034,141.6877,142.1149,31115.0
2024-06-21 11:00:00,146.3,147.21,146.3,147.21,63615.0,142.0664,142.95,142.0664,142.95,63615.0
2024-06-21 11:30:00,147.22,147.3,146.77,146.86,51778.0,142.9598,143.0374,142.5228,142.6102,51778.0
2024-06-21 12:00:00,146.82,146.82,146.6,146.66,24284.0,142.5713,142.5713,142.3577,142.416,24284.0
2024-06-21 12:30:00,146.66,146.85,146.51,146.81,30624.0,142.416,142.6005,142.2703,142.5616,30624.0
2024-06-21 13:00:00,146.76,147.44,146.73,147.13,71161.0,142.5131,143.1734,142.4839,142.8724,71161.0
2024-06-21 13:30:00,147.1,147.86,147.04,147.12,98704.0,142.8432,143.5812,142.785,142.8626,98704.0
2024-06-21 14:00:00,147.12,147.91,147.02,147.58,85772.0,142.8626,143.6298,142.7655,143.3093,85772.0
2024-06-21 14:30:00,147.66,147.83,147.42,147.5,25510.0,143.387,143.5521,143.154,143.2317,25510.0
2024-06-21 15:00:00,147.48,147.59,147.27,147.27,42330.0,143.2122,143.319,143.0083,143.0083,42330.0
2024-06-21 15:30:00,147.25,148.5,147.17,148.24,229583.0,142.9889,144.2027,142.9112,143.9502,229583.0
2024-06-24 09:30:00,148.73,149.71,148.09,149.5,51065.0,144.4261,145.3777,143.8046,145.1738,51065.0
2024-06-24 10:00:00,149.49,150.32,149.37,150.23,31014.0,145.1641,145.97,145.0475,145.8827,31014.0
2024-06-24 10:30:00,150.37,150.93,150.25,150.49,62464.0,146.0186,146.5624,145.9021,146.1351,62464.0
2024-06-24 11:00:00,150.47,150.62,150.13,150.14,13849.0,146.1157,146.2614,145.7855,145.7953,13849.0
2024-06-24 11:30:00,150.09,150.28,148.94,149.39,40817.0,145.7467,145.9312,144.63,145.067,40817.0
2024-06-24 12:00:00,149.3,149.4,149.11,149.39,12554.0,144.9796,145.0767,144.7951,145.067,12554.0
2024-06-24 12:30:00,149.46,150.0,149.14,149.31,27162.0,145.1349,145.6593,144.8242,144.9893,27162.0
2024-06-24 13:00:00,149.28,149.36,149.09,149.33,10985.0,144.9601,145.0378,144.7756,145.0087,10985.0
2024-06-24 13:30:00,149.31,149.31,148.69,148.81,15406.0,144.9893,144.9893,144.3872,144.5037,15406.0
2024-06-24 14:00:00,148.72,148.77,148.33,148.5,38397.0,144.4163,144.4649,144.0376,144.2027,38397.0
2024-06-24 14:30:00,148.55,148.59,148.24,148.27,17370.0,144.2513,144.2901,143.9502,143.9794,17370.0
2024-06-24 15:00:00,148.2,148.24,147.78,147.87,26783.0,143.9114,143.9502,143.5035,143.5909,26783.0
2024-06-24 15:30:00,147.87,147.94,146.84,146.99,144663.0,143.5909,143.6589,142.5908,142.7364,144663.0
2024-06-25 09:30:00,146.96,147.47,146.12,146.39,40829.0,142.7073,143.2025,141.8916,142.1538,40829.0
2024-06-25 10:00:00,146.09,146.91,146.09,146.75,48758.0,141.8625,142.6587,141.8625,142.5034,48758.0
2024-06-25 10:30:00,146.67,147.0,146.26,146.26,33019.0,142.4257,142.7461,142.0275,142.0275,33019.0
2024-06-25 11:00:00,146.27,146.52,145.78,145.84,46418.0,142.0372,142.28,141.5614,141.6197,46418.0
2024-06-25 11:30:00,145.84,145.89,145.56,145.7,19683.0,141.6197,141.6682,141.3478,141.4837,19683.0
2024-06-25 12:00:00,145.69,145.82,145.52,145.71,26523.0,141.474,141.6003,141.3089,141.4935,26523.0
2024-06-25 12:30:00,145.65,145.68,145.29,145.59,26126.0,141.4352,141.4643,141.0856,141.3769,26126.0
2024-06-25 13:00:00,145.59,146.06,145.51,146.06,28698.0,141.3769,141.8333,141.2992,141.8333,28698.0
2024-06-25 13:30:00,146.01,146.02,145.72,145.89,42871.0,141.7848,141.7945,141.5032,141.6682,42871.0
2024-06-25 14:00:00,145.87,145.88,145.58,145.76,45330.0,141.6488,141.6585,141.3672,141.542,45330.0
2024-06-25 14:30:00,145.78,146.21,145.65,146.05,32682.0,141.5614,141.979,141.4352,141.8236,32682.0
2024-06-25 15:00:00,146.03,146.17,145.9,146.0,41148.0,141.8042,141.9401,141.678,141.7751,41148.0
2024-06-25 15:30:00,146.04,146.7,145.82,146.37,122852.0,141.8139,142.4548,141.6003,142.1344,122852.0
2024-06-26 09:30:00,147.5,148.42,146.94,147.27,96631.0,143.2317,144.125,142.6879,143.0083,96631.0
2024-06-26 10:00:00,147.27,147.35,146.7,147.19,49657.0,143.0083,143.086,142.4548,142.9306,49657.0
2024-06-26 10:30:00,147.11,147.11,146.52,147.02,51403.0,142.8529,142.8529,142.28,142.7655,51403.0
2024-06-26 11:00:00,147.02,147.46,146.65,147.25,51135.0,142.7655,143.1928,142.4062,142.9889,51135.0
2024-06-26 11:30:00,147.39,147.56,147.17,147.47,35316.0,143.1248,143.2899,142.9112,143.2025,35316.0
2024-06-26 12:00:00,147.44,147.63,147.31,147.36,31200.0,143.1734,143.3579,143.0472,143.0957,31200.0
2024-06-26 12:30:00,147.37,147.45,147.03,147.37,37458.0,143.1054,143.1831,142.7753,143.1054,37458.0
2024-06-26 13:00:00,147.39,147.39,146.51,146.65,42805.0,143.1248,143.1248,142.2703,142.4062,42805.0
2024-06-26 13:30:00,146.64,146.7,146.07,146.07,44594.0,142.3965,142.4548,141.843,141.843,44594.0
2024-06-26 14:00:00,146.09,146.36,145.93,146.3,44721.0,141.8625,142.1246,141.7071,142.0664,44721.0
2024-06-26 14:30:00,146.27,146.36,146.01,146.2,49124.0,142.0372,142.1246,141.7848,141.9693,49124.0
2024-06-26 15:00:00,146.21,146.8,146.12,146.56,116534.0,141.979,142.5519,141.8916,142.3189,116534.0
2024-06-26 15:30:00,146.54,147.09,146.53,146.86,211029.0,142.2994,142.8335,142.2897,142.6102,211029.0
2024-06-27 09:30:00,147.57,148.57,146.91,148.42,96482.0,143.2996,144.2707,142.6587,144.125,96482.0
2024-06-27 10:00:00,148.47,149.35,148.47,149.19,41399.0,144.1736,145.0281,144.1736,144.8727,41399.0
2024-06-27 10:30:00,149.2,150.29,149.17,149.95,113643.0,144.8825,145.9409,144.8533,145.6108,113643.0
2024-06-27 11:00:00,149.95,150.0,149.01,149.01,46191.0,145.6108,145.6593,144.698,144.698,46191.0
2024-06-27 11:30:00,149.09,149.38,148.9,149.38,32883.0,144.7756,145.0572,144.5911,145.0572,32883.0
2024-06-27 12:00:00,149.37,149.46,149.07,149.14,40130.0,145.0475,145.1349,144.7562,144.8242,40130.0
2024-06-27 12:30:00,149.14,149.14,148.46,148.7,40399.0,144.8242,144.8242,144.1639,144.3969,40399.0
2024-06-27 13:00:00,148.66,148.92,148.49,148.81,39386.0,144.3581,144.6106,144.193,144.5037,39386.0
2024-06-27 13:30:00,148.74,148.78,148.3,148.42,38546.0,144.4358,144.4746,144.0085,144.125,38546.0
2024-06-27 14:00:00,148.39,148.39,147.75,147.84,29172.0,144.0959,144.0959,143.4744,143.5618,29172.0
2024-06-27 14:30:00,147.79,148.11,147.59,147.91,32882.0,143.5133,143.824,143.319,143.6298,32882.0
2024-06-27 15:00:00,147.96,148.36,147.93,148.13,39594.0,143.6783,144.0668,143.6492,143.8434,39594.0
2024-06-27 15:30:00,148.13,148.87,148.0,148.75,168499.0,143.8434,144.562,143.7172,144.4455,168499.0
2024-06-28 09:30:00,150.43,152.18,150.25,151.13,204641.0,146.0769,147.7762,145.9021,146.7566,204641.0
2024-06-28 10:00:00,151.17,151.96,151.06,151.66,84643.0,146.7955,147.5626,146.6886,147.2713,84643.0
2024-06-28 10:30:00,151.65,152.42,151.64,152.41,64208.0,147.2616,148.0093,147.2518,147.9996,64208.0
2024-06-28 11:00:00,152.41,152.93,151.86,152.67,74021.0,147.9996,148.5045,147.4655,148.252,74021.0
2024-06-28 11:30:00,152.6,153.25,152.2,152.53,64446.0,148.1841,148.8153,147.7956,148.1161,64446.0
2024-06-28 12:00:00,152.48,152.73,152.08,152.37,56956.0,148.0675,148.3103,147.6791,147.9607,56956.0
2024-06-28 12:30:00,152.37,152.45,152.09,152.19,67054.0,147.9607,148.0384,147.6888,147.7859,67054.0
2024-06-28 13:00:00,152.2,152.65,151.76,151.8,46463.0,147.7956,148.2326,147.3684,147.4072,46463.0
2024-06-28 13:30:00,151.8,152.06,151.7,151.76,48500.0,147.4072,147.6597,147.3101,147.3684,48500.0
2024-06-28 14:00:00,151.76,151.97,151.31,151.52,51898.0,147.3684,147.5723,146.9314,147.1353,51898.0
2024-06-28 14:30:00,151.52,152.0,151.49,151.61,69938.0,147.1353,147.6014,147.1062,147.2227,69938.0
2024-06-28 15:00:00,151.57,152.27,151.53,152.18,130093.0,147.1839,147.8636,147.145,147.7762,130093.0
2024-06-28 15:30:00,152.2,152.29,151.57,152.02,263999.0,147.7956,147.883,147.1839,147.6209,263999.0
2024-07-01 09:30:00,151.95,152.69,151.2,152.05,60648.0,147.5529,148.2715,146.8246,147.65,60648.0
2024-07-01 10:00:00,152.13,152.93,151.43,152.06,64223.0,147.7277,148.5045,147.0479,147.6597,64223.0
2024-07-01 10:30:00,151.92,152.33,151.47,152.0,65785.0,147.5237,147.9219,147.0868,147.6014,65785.0
2024-07-01 11:00:00,151.91,151.95,151.01,151.01,62532.0,147.514,147.5529,146.6401,146.6401,62532.0
2024-07-01 11:30:00,151.0,151.14,150.61,150.95,34778.0,146.6304,146.7663,146.2517,146.5818,34778.0
2024-07-01 12:00:00,150.95,152.15,150.73,152.01,40753.0,146.5818,147.7471,146.3682,147.6111,40753.0
2024-07-01 12:30:00,152.0,152.12,151.82,152.02,35250.0,147.6014,147.718,147.4266,147.6209,35250.0
2024-07-01 13:00:00,152.04,152.52,151.96,152.51,29864.0,147.6403,148.1064,147.5626,148.0967,29864.0
2024-07-01 13:30:00,152.44,152.47,152.05,152.05,25359.0,148.0287,148.0578,147.65,147.65,25359.0
2024-07-01 14:00:00,152.06,152.33,151.91,151.91,31197.0,147.6597,147.9219,147.514,147.514,31197.0
2024-07-01 14:30:00,151.89,152.17,151.75,152.02,27926.0,147.4946,147.7665,147.3587,147.6209,27926.0
2024-07-01 15:00:00,152.0,152.01,151.49,151.57,39835.0,147.6014,147.6111,147.1062,147.1839,39835.0
2024-07-01 15:30:00,151.55,152.23,151.54,152.09,247366.0,147.1645,147.8248,147.1547,147.6888,247366.0
2024-07-02 09:30:00,152.18,153.78,152.18,153.16,73152.0,147.7762,149.3299,147.7762,148.7279,73152.0
2024-07-02 10:00:00,153.13,153.52,152.81,153.3,40033.0,148.6987,149.0774,148.388,148.8638,40033.0
2024-07-02 10:30:00,153.38,153.46,152.96,152.96,25385.0,148.9415,149.0192,148.5337,148.5337,25385.0
2024-07-02 11:00:00,152.9,153.02,152.57,152.71,33128.0,148.4754,148.5919,148.1549,148.2909,33128.0
2024-07-02 11:30:00,152.69,152.75,152.46,152.47,15765.0,148.2715,148.3297,148.0481,148.0578,15765.0
2024-07-02 12:00:00,152.52,152.61,152.17,152.25,31383.0,148.1064,148.1938,147.7665,147.8442,31383.0
2024-07-02 12:30:00,152.38,152.43,151.93,151.98,21047.0,147.9704,148.019,147.5335,147.582,21047.0
2024-07-02 13:00:00,151.92,152.28,151.92,152.08,20418.0,147.5237,147.8733,147.5237,147.6791,20418.0
2024-07-02 13:30:00,152.09,152.28,151.94,152.19,20411.0,147.6888,147.8733,147.5432,147.7859,20411.0
2024-07-02 14:00:00,152.19,152.56,152.16,152.42,26882.0,147.7859,148.1452,147.7568,148.0093,26882.0
2024-07-02 14:30:00,152.46,152.78,152.42,152.59,34406.0,148.0481,148.3589,148.0093,148.1744,34406.0
2024-07-02 15:00:00,152.53,152.75,152.47,152.55,39561.0,148.1161,148.3297,148.0578,148.1355,39561.0
2024-07-02 15:30:00,152.51,152.93,152.45,152.91,174923.0,148.0967,148.5045,148.0384,148.4851,174923.0
2024-07-03 09:30:00,153.38,154.02,152.83,153.53,71273.0,148.9415,149.563,148.4074,149.0872,71273.0
2024-07-03 10:00:00,153.53,154.06,153.34,153.53,58041.0,149.0872,149.6018,148.9027,149.0872,58041.0
2024-07-03 10:30:00,153.56,153.6,153.0,153.0,46724.0,149.1163,149.1551,148.5725,148.5725,46724.0
2024-07-03 11:00:00,153.06,153.29,153.0,153.21,39661.0,148.6308,148.8541,148.5725,148.7764,39661.0
2024-07-03 11:30:00,153.12,153.19,152.57,152.74,71402.0,148.689,148.757,148.1549,148.32,71402.0
2024-07-03 12:00:00,152.77,152.77,152.27,152.36,40806.0,148.3491,148.3491,147.8636,147.951,40806.0
2024-07-03 12:30:00,152.36,152.41,151.7,151.71,191104.0,147.951,147.9996,147.3101,147.3198,191104.0
2024-07-05 09:30:00,151.8,152.52,150.6,151.51,55072.0,147.4072,148.1064,146.2419,147.1256,55072.0
2024-07-05 10:00:00,151.57,151.67,150.55,150.83,36612.0,147.1839,147.281,146.1934,146.4653,36612.0
2024-07-05 10:30:00,150.92,151.29,150.8,150.94,26779.0,146.5527,146.912,146.4362,146.5721,26779.0
2024-07-05 11:00:00,150.92,151.35,150.64,150.68,25786.0,146.5527,146.9702,146.2808,146.3196,25786.0
2024-07-05 11:30:00,150.65,151.38,150.55,151.36,30177.0,146.2905,146.9994,146.1934,146.98,30177.0
2024-07-05 12:00:00,151.34,151.41,151.06,151.12,20513.0,146.9605,147.0285,146.6886,146.7469,20513.0
2024-07-05 12:30:00,151.12,151.28,150.78,150.95,14729.0,146.7469,146.9023,146.4167,146.5818,14729.0
2024-07-05 13:00:00,150.99,151.01,150.59,150.64,18953.0,146.6207,146.6401,146.2322,146.2808,18953.0
2024-07-05 13:30:00,150.6,150.96,150.57,150.7,65986.0,146.2419,146.5915,146.2128,146.3391,65986.0
2024-07-05 14:00:00,150.74,150.74,150.41,150.46,18879.0,146.3779,146.3779,146.0574,146.106,18879.0
2024-07-05 14:30:00,150.47,150.79,150.35,150.63,17304.0,146.1157,146.4264,145.9992,146.2711,17304.0
2024-07-05 15:00:00,150.62,150.82,150.51,150.78,33160.0,146.2614,146.4556,146.1545,146.4167,33160.0
2024-07-05 15:30:00,150.8,151.54,150.71,151.44,213666.0,146.4362,147.1547,146.3488,147.0576,213666.0
2024-07-08 09:30:00,151.49,152.55,151.43,152.44,40448.0,147.1062,148.1355,147.0479,148.0287,40448.0
2024-07-08 10:00:00,152.44,152.92,152.36,152.88,44138.0,148.0287,148.4948,147.951,148.456,44138.0
2024-07-08 10:30:00,152.81,153.5,152.81,153.29,47192.0,148.388,149.058,148.388,148.8541,47192.0
2024-07-08 11:00:00,153.27,153.53,153.23,153.44,22834.0,148.8347,149.0872,148.7958,148.9998,22834.0
2024-07-08 11:30:00,153.42,153.42,153.05,153.13,22615.0,148.9803,148.9803,148.621,148.6987,22615.0
2024-07-08 12:00:00,153.08,153.21,152.89,153.01,19338.0,148.6502,148.7764,148.4657,148.5822,19338.0
2024-07-08 12:30:00,153.01,153.21,153.01,153.06,19222.0,148.5822,148.7764,148.5822,148.6308,19222.0
2024-07-08 13:00:00,153.08,153.49,152.97,153.31,33058.0,148.6502,149.0483,148.5434,148.8735,33058.0
2024-07-08 13:30:00,153.31,153.39,153.15,153.34,27257.0,148.8735,148.9512,148.7182,148.9027,27257.0
2024-07-08 14:00:00,153.34,153.54,153.25,153.39,35944.0,148.9027,149.0969,148.8153,148.9512,35944.0
2024-07-08 14:30:00,153.35,153.65,153.23,153.61,67416.0,148.9124,149.2037,148.7958,149.1648,67416.0
2024-07-08 15:00:00,153.58,153.81,153.49,153.72,38313.0,149.1357,149.3591,149.0483,149.2717,38313.0
2024-07-08 15:30:00,153.69,153.99,153.57,153.65,138498.0,149.2425,149.5338,149.126,149.2037,138498.0
2024-07-09 09:30:00,153.75,154.1,153.17,153.71,46337.0,149.3008,149.6407,148.7376,149.2619,46337.0
2024-07-09 10:00:00,153.6,153.63,151.61,152.09,27236.0,149.1551,149.1843,147.2227,147.6888,27236.0
2024-07-09 10:30:00,152.02,152.64,151.91,152.44,32924.0,147.6209,148.2229,147.514,148.0287,32924.0
2024-07-09 11:00:00,152.44,153.22,152.41,152.93,32141.0,148.0287,148.7861,147.9996,148.5045,32141.0
2024-07-09 11:30:00,152.97,153.48,152.71,153.37,30960.0,148.5434,149.0386,148.2909,148.9318,30960.0
2024-07-09 12:00:00,153.37,153.83,153.28,153.83,38857.0,148.9318,149.3785,148.8444,149.3785,38857.0
2024-07-09 12:30:00,153.78,154.13,153.69,153.88,29724.0,149.3299,149.6698,149.2425,149.427,29724.0
2024-07-09 13:00:00,153.83,154.1,153.39,153.54,25881.0,149.3785,149.6407,148.9512,149.0969,25881.0
2024-07-09 13:30:00,153.58,153.62,152.91,152.94,27251.0,149.1357,149.1746,148.4851,148.5142,27251.0
2024-07-09 14:00:00,152.98,152.99,152.58,152.65,30381.0,148.5531,148.5628,148.1646,148.2326,30381.0
2024-07-09 14:30:00,152.61,152.7,152.38,152.54,20442.0,148.1938,148.2812,147.9704,148.1258,20442.0
2024-07-09 15:00:00,152.51,152.69,152.16,152.62,58054.0,148.0967,148.2715,147.7568,148.2035,58054.0
2024-07-09 15:30:00,152.63,153.32,152.49,153.3,96115.0,148.2132,148.8832,148.0773,148.8638,96115.0
2024-07-10 09:30:00,154.0,155.31,153.4,153.94,61988.0,149.5436,150.8156,148.9609,149.4853,61988.0
2024-07-10 10:00:00,154.04,155.0,154.03,154.57,178182.0,149.5824,150.5146,149.5727,150.0971,178182.0
2024-07-10 10:30:00,154.6,155.26,154.5,155.09,53377.0,150.1262,150.7671,150.0291,150.602,53377.0
2024-07-10 11:00:00,155.13,155.16,154.74,155.0,40731.0,150.6409,150.67,150.2621,150.5146,40731.0
2024-07-10 11:30:00,155.0,155.0,153.95,154.19,45528.0,150.5146,150.5146,149.495,149.7281,45528.0
2024-07-10 12:00:00,154.1,154.14,153.26,154.14,36587.0,149.6407,149.6795,148.825,149.6795,36587.0
2024-07-10 12:30:00,154.09,154.22,153.49,154.05,19014.0,149.631,149.7572,149.0483,149.5921,19014.0
2024-07-10 13:00:00,154.05,154.29,153.9,153.97,19981.0,149.5921,149.8252,149.4464,149.5144,19981.0
2024-07-10 13:30:00,153.96,154.37,153.8,154.37,26331.0,149.5047,149.9028,149.3493,149.9028,26331.0
2024-07-10 14:00:00,154.33,154.9,154.32,154.66,32664.0,149.864,150.4175,149.8543,150.1845,32664.0
2024-07-10 14:30:00,154.62,154.79,154.4,154.75,29030.0,150.1456,150.3107,149.932,150.2719,29030.0
2024-07-10 15:00:00,154.72,155.01,154.58,154.88,23699.0,150.2427,150.5243,150.1068,150.3981,23699.0
2024-07-10 15:30:00,154.92,155.78,154.9,155.62,171452.0,150.4369,151.272,150.4175,151.1167,171452.0
2024-07-11 09:30:00,157.7,160.32,157.5,159.84,113070.0,153.1365,155.6807,152.9423,155.2146,113070.0
2024-07-11 10:00:00,159.96,160.46,158.56,159.44,108402.0,155.3311,155.8166,153.9716,154.8261,108402.0
2024-07-11 10:30:00,159.44,159.78,158.96,159.61,40576.0,154.8261,155.1563,154.36,154.9912,40576.0
2024-07-11 11:00:00,159.49,159.64,159.16,159.2,25886.0,154.8747,155.0203,154.5542,154.5931,25886.0
2024-07-11 11:30:00,159.18,159.9,159.16,159.9,51635.0,154.5737,155.2728,154.5542,155.2728,51635.0
2024-07-11 12:00:00,159.88,159.88,159.12,159.46,69916.0,155.2534,155.2534,154.5154,154.8456,69916.0
2024-07-11 12:30:00,159.52,159.65,157.83,157.83,88381.0,154.9038,155.0301,153.2627,153.2627,88381.0
2024-07-11 13:00:00,157.86,158.37,157.3,157.75,61225.0,153.2919,153.7871,152.7481,153.185,61225.0
2024-07-11 13:30:00,157.76,158.19,157.38,158.11,27973.0,153.1947,153.6123,152.8257,153.5346,27973.0
2024-07-11 14:00:00,158.09,158.35,157.49,157.62,24212.0,153.5152,153.7677,152.9326,153.0588,24212.0
2024-07-11 14:30:00,157.7,157.82,157.01,157.48,89082.0,153.1365,153.253,152.4665,152.9229,89082.0
2024-07-11 15:00:00,157.54,157.6,157.27,157.31,32333.0,152.9811,153.0394,152.7189,152.7578,32333.0
2024-07-11 15:30:00,157.28,158.03,157.27,157.81,197351.0,152.7286,153.4569,152.7189,153.2433,197351.0
2024-07-12 09:30:00,158.55,159.57,158.36,158.55,43598.0,153.9619,154.9524,153.7774,153.9619,43598.0
2024-07-12 10:00:00,158.36,159.57,158.36,159.48,47216.0,153.7774,154.9524,153.7774,154.865,47216.0
2024-07-12 10:30:00,159.47,159.55,158.95,159.19,38619.0,154.8553,154.933,154.3503,154.5834,38619.0
2024-07-12 11:00:00,159.2,159.24,158.68,158.72,30371.0,154.5931,154.6319,154.0881,154.127,30371.0
2024-07-12 11:30:00,158.68,159.19,158.62,159.07,20936.0,154.0881,154.5834,154.0299,154.4668,20936.0
2024-07-12 12:00:00,158.99,158.99,158.37,158.62,26608.0,154.3892,154.3892,153.7871,154.0299,26608.0
2024-07-12 12:30:00,158.64,158.82,158.42,158.75,14058.0,154.0493,154.2241,153.8357,154.1561,14058.0
2024-07-12 13:00:00,158.82,159.37,158.79,159.01,55561.0,154.2241,154.7582,154.1949,154.4086,55561.0
2024-07-12 13:30:00,158.96,159.05,158.58,158.58,28928.0,154.36,154.4474,153.991,153.991,28928.0
2024-07-12 14:00:00,158.57,159.04,158.55,158.9,95867.0,153.9813,154.4377,153.9619,154.3018,95867.0
2024-07-12 14:30:00,158.88,158.9,158.59,158.68,25828.0,154.2823,154.3018,154.0007,154.0881,25828.0
2024-07-12 15:00:00,158.65,158.7,158.46,158.53,47432.0,154.059,154.1075,153.8745,153.9425,47432.0
2024-07-12 15:30:00,158.49,158.59,158.05,158.36,140205.0,153.9036,154.0007,153.4764,153.7774,140205.0
2024-07-15 09:30:00,158.93,159.01,157.54,159.0,47525.0,154.3309,154.4086,152.9811,154.3989,47525.0
2024-07-15 10:00:00,158.87,159.17,157.86,157.94,62012.0,154.2726,154.5639,153.2919,153.3695,62012.0
2024-07-15 10:30:00,157.87,158.2,157.72,157.88,29914.0,153.3016,153.622,153.1559,153.3113,29914.0
2024-07-15 11:00:00,157.88,158.73,157.73,158.66,41854.0,153.3113,154.1367,153.1656,154.0687,41854.0
2024-07-15 11:30:00,158.73,159.1,158.73,158.99,22877.0,154.1367,154.496,154.1367,154.3892,22877.0
2024-07-15 12:00:00,158.88,158.99,158.66,158.75,18290.0,154.2823,154.3892,154.0687,154.1561,18290.0
2024-07-15 12:30:00,158.72,159.05,158.3,158.42,23350.0,154.127,154.4474,153.7191,153.8357,23350.0
2024-07-15 13:00:00,158.36,158.95,158.1,158.6,21990.0,153.7774,154.3503,153.5249,154.0104,21990.0
2024-07-15 13:30:00,158.57,158.81,158.36,158.72,11643.0,153.9813,154.2144,153.7774,154.127,11643.0
2024-07-15 14:00:00,158.74,159.08,158.67,159.08,15766.0,154.1464,154.4766,154.0784,154.4766,15766.0
2024-07-15 14:30:00,159.09,159.52,158.98,159.51,13966.0,154.4863,154.9038,154.3794,154.8941,13966.0
2024-07-15 15:00:00,159.5,159.7,159.42,159.56,30811.0,154.8844,155.0786,154.8067,154.9427,30811.0
2024-07-15 15:30:00,159.62,159.68,158.93,159.53,77612.0,155.0009,155.0592,154.3309,154.9135,77612.0
2024-07-16 09:30:00,160.39,161.75,159.95,161.52,72433.0,155.7486,157.0693,155.3214,156.8459,72433.0
2024-07-16 10:00:00,161.53,161.73,159.98,160.46,83469.0,156.8557,157.0499,155.3505,155.8166,83469.0
2024-07-16 10:30:00,160.31,160.31,159.27,159.52,26072.0,155.671,155.671,154.6611,154.9038,26072.0
2024-07-16 11:00:00,159.54,160.87,159.48,160.85,15386.0,154.9232,156.2148,154.865,156.1953,15386.0
2024-07-16 11:30:00,160.77,161.2,160.67,160.84,14770.0,156.1176,156.5352,156.0205,156.1856,14770.0
2024-07-16 12:00:00,160.85,161.02,160.4,160.56,24929.0,156.1953,156.3604,155.7584,155.9137,24929.0
2024-07-16 12:30:00,160.68,161.02,160.66,160.78,17327.0,156.0303,156.3604,156.0108,156.1274,17327.0
2024-07-16 13:00:00,160.72,161.18,160.54,160.62,11825.0,156.0691,156.5158,155.8943,155.972,11825.0
2024-07-16 13:30:00,160.6,161.2,160.6,161.16,10151.0,155.9526,156.5352,155.9526,156.4964,10151.0
2024-07-16 14:00:00,161.15,161.55,161.15,161.42,26275.0,156.4866,156.8751,156.4866,156.7488,26275.0
2024-07-16 14:30:00,161.49,161.73,161.26,161.72,27840.0,156.8168,157.0499,156.5935,157.0402,27840.0
2024-07-16 15:00:00,161.69,162.21,161.58,162.07,68371.0,157.011,157.516,156.9042,157.38,68371.0
2024-07-16 15:30:00,162.04,162.58,161.99,162.36,125947.0,157.3509,157.8753,157.3023,157.6616,125947.0
2024-07-17 09:30:00,161.24,162.33,160.78,161.91,39307.0,156.574,157.6325,156.1274,157.2247,39307.0
2024-07-17 10:00:00,161.84,161.85,160.02,160.18,48310.0,157.1567,157.1664,155.3893,155.5447,48310.0
2024-07-17 10:30:00,160.05,160.52,158.53,158.86,124677.0,155.4185,155.8749,153.9425,154.2629,124677.0
2024-07-17 11:00:00,158.84,159.18,157.84,158.52,144421.0,154.2435,154.5737,153.2724,153.9328,144421.0
2024-07-17 11:30:00,158.56,158.65,157.86,158.03,54169.0,153.9716,154.059,153.2919,153.4569,54169.0
2024-07-17 12:00:00,158.0,158.15,156.91,157.11,90800.0,153.4278,153.5735,152.3693,152.5636,90800.0
2024-07-17 12:30:00,157.12,157.41,156.57,156.58,47920.0,152.5733,152.8549,152.0392,152.0489,47920.0
2024-07-17 13:00:00,156.62,156.7,156.21,156.37,63300.0,152.0877,152.1654,151.6896,151.845,63300.0
2024-07-17 13:30:00,156.37,156.64,156.18,156.56,36399.0,151.845,152.1072,151.6605,152.0295,36399.0
2024-07-17 14:00:00,156.53,156.9,156.22,156.69,93232.0,152.0003,152.3596,151.6993,152.1557,93232.0
2024-07-17 14:30:00,156.63,156.83,156.37,156.56,60067.0,152.0974,152.2917,151.845,152.0295,60067.0
2024-07-17 15:00:00,156.55,157.04,156.43,156.83,72242.0,152.0198,152.4956,151.9032,152.2917,72242.0
2024-07-17 15:30:00,156.83,156.93,156.51,156.85,176398.0,152.2917,152.3888,151.9809,152.3111,176398.0
2024-07-18 09:30:00,156.37,156.87,155.18,156.75,71903.0,151.845,152.3305,150.6894,152.214,71903.0
2024-07-18 10:00:00,156.82,157.22,156.13,156.35,46735.0,152.282,152.6704,151.6119,151.8256,46735.0
2024-07-18 10:30:00,156.3,156.46,155.19,156.19,50346.0,151.777,151.9324,150.6991,151.6702,50346.0
2024-07-18 11:00:00,156.31,156.43,155.76,155.83,69603.0,151.7867,151.9032,151.2526,151.3206,69603.0
2024-07-18 11:30:00,155.93,156.0,154.8,154.9,39869.0,151.4177,151.4857,150.3204,150.4175,39869.0
2024-07-18 12:00:00,154.84,155.18,154.52,154.84,68516.0,150.3592,150.6894,150.0485,150.3592,68516.0
2024-07-18 12:30:00,154.82,155.08,154.73,155.07,35974.0,150.3398,150.5923,150.2524,150.5826,35974.0
2024-07-18 13:00:00,155.06,155.68,154.81,155.68,32514.0,150.5729,151.1749,150.3301,151.1749,32514.0
2024-07-18 13:30:00,155.63,155.63,154.96,155.0,33378.0,151.1264,151.1264,150.4758,150.5146,33378.0
2024-07-18 14:00:00,154.96,155.2,154.65,154.92,30016.0,150.4758,150.7088,150.1747,150.4369,30016.0
2024-07-18 14:30:00,154.85,155.0,154.37,154.74,28258.0,150.369,150.5146,149.9028,150.2621,28258.0
2024-07-18 15:00:00,154.8,154.83,154.23,154.48,29228.0,150.3204,150.3495,149.7669,150.0097,29228.0
2024-07-18 15:30:00,154.46,155.17,154.44,154.56,173577.0,149.9902,150.6797,149.9708,150.0874,173577.0
2024-07-19 09:30:00,155.66,155.98,154.56,155.49,100318.0,151.1555,151.4663,150.0874,150.9904,100318.0
2024-07-19 10:00:00,155.25,155.55,154.3,154.7,20681.0,150.7574,151.0487,149.8349,150.2233,20681.0
2024-07-19 10:30:00,154.59,154.81,154.21,154.64,22344.0,150.1165,150.3301,149.7475,150.165,22344.0
2024-07-19 11:00:00,154.71,155.22,154.58,155.01,20389.0,150.233,150.7283,150.1068,150.5243,20389.0
2024-07-19 11:30:00,155.09,155.37,154.87,155.37,16398.0,150.602,150.8739,150.3884,150.8739,16398.0
2024-07-19 12:00:00,155.35,155.87,155.31,155.5,23198.0,150.8545,151.3594,150.8156,151.0001,23198.0
2024-07-19 12:30:00,155.5,155.76,155.34,155.4,22532.0,151.0001,151.2526,150.8448,150.903,22532.0
2024-07-19 13:00:00,155.38,155.4,154.67,155.12,60013.0,150.8836,150.903,150.1942,150.6311,60013.0
2024-07-19 13:30:00,155.03,155.06,154.72,154.85,17405.0,150.5437,150.5729,150.2427,150.369,17405.0
2024-07-19 14:00:00,154.87,155.33,154.85,154.99,27167.0,150.3884,150.8351,150.369,150.5049,27167.0
2024-07-19 14:30:00,155.0,155.12,154.51,154.91,20553.0,150.5146,150.6311,150.0388,150.4272,20553.0
2024-07-19 15:00:00,154.94,155.76,154.94,155.55,50368.0,150.4564,151.2526,150.4564,151.0487,50368.0
2024-07-19 15:30:00,155.61,155.62,154.77,155.19,149966.0,151.107,151.1167,150.2913,150.6991,149966.0
2024-07-22 09:30:00,155.33,155.99,154.26,154.29,51965.0,150.8351,151.476,149.796,149.8252,51965.0
2024-07-22 10:00:00,154.33,154.71,154.1,154.58,29500.0,149.864,150.233,149.6407,150.1068,29500.0
2024-07-22 10:30:00,154.64,156.28,154.45,156.28,31541.0,150.165,151.7576,149.9805,151.7576,31541.0
2024-07-22 11:00:00,156.18,156.68,155.74,155.84,36269.0,151.6605,152.146,151.2332,151.3303,36269.0
2024-07-22 11:30:00,155.93,156.0,155.5,155.62,36694.0,151.4177,151.4857,151.0001,151.1167,36694.0
2024-07-22 12:00:00,155.7,156.23,155.61,155.99,35653.0,151.1944,151.709,151.107,151.476,35653.0
2024-07-22 12:30:00,155.98,156.33,155.64,156.23,21124.0,151.4663,151.8061,151.1361,151.709,21124.0
2024-07-22 13:00:00,156.32,156.56,156.32,156.45,14077.0,151.7964,152.0295,151.7964,151.9227,14077.0
2024-07-22 13:30:00,156.5,156.6,155.77,155.78,28204.0,151.9712,152.0683,151.2623,151.272,28204.0
2024-07-22 14:00:00,155.81,156.23,155.48,155.81,27449.0,151.3012,151.709,150.9807,151.3012,27449.0
2024-07-22 14:30:00,155.77,156.62,155.55,155.94,173839.0,151.2623,152.0877,151.0487,151.4274,173839.0
2024-07-22 15:00:00,155.87,156.01,155.39,155.84,73654.0,151.3594,151.4954,150.8933,151.3303,73654.0
2024-07-22 15:30:00,155.77,155.86,155.19,155.55,124970.0,151.2623,151.3497,150.6991,151.0487,124970.0
2024-07-23 09:30:00,155.18,155.55,154.87,155.29,50582.0,150.6894,151.0487,150.3884,150.7962,50582.0
2024-07-23 10:00:00,155.18,156.04,155.1,155.96,55019.0,150.6894,151.5245,150.6117,151.4468,55019.0
2024-07-23 10:30:00,155.9,156.14,154.94,156.02,82443.0,151.3886,151.6216,150.4564,151.5051,82443.0
2024-07-23 11:00:00,156.0,156.69,155.81,156.41,46510.0,151.4857,152.1557,151.3012,151.8838,46510.0
2024-07-23 11:30:00,156.47,156.66,156.28,156.64,21806.0,151.9421,152.1266,151.7576,152.1072,21806.0
2024-07-23 12:00:00,156.65,156.73,156.27,156.42,13777.0,152.1169,152.1946,151.7479,151.8935,13777.0
2024-07-23 12:30:00,156.35,156.4,155.96,155.97,11431.0,151.8256,151.8741,151.4468,151.4565,11431.0
2024-07-23 13:00:00,155.95,155.95,155.44,155.44,25174.0,151.4371,151.4371,150.9419,150.9419,25174.0
2024-07-23 13:30:00,155.41,155.72,155.27,155.55,25732.0,150.9128,151.2138,150.7768,151.0487,25732.0
2024-07-23 14:00:00,155.5,155.82,155.3,155.38,25654.0,151.0001,151.3109,150.8059,150.8836,25654.0
2024-07-23 14:30:00,155.44,155.71,155.19,155.48,33568.0,150.9419,151.2041,150.6991,150.9807,33568.0
2024-07-23 15:00:00,155.41,155.74,155.31,155.71,21954.0,150.9128,151.2332,150.8156,151.2041,21954.0
2024-07-23 15:30:00,155.64,155.71,154.92,155.05,125979.0,151.1361,151.2041,150.4369,150.5632,125979.0
2024-07-24 09:30:00,154.75,155.61,153.31,153.64,77301.0,150.2719,151.107,148.8735,149.194,77301.0
2024-07-24 10:00:00,153.79,154.38,153.38,154.29,36980.0,149.3396,149.9126,148.9415,149.8252,36980.0
2024-07-24 10:30:00,154.26,155.0,153.9,154.53,41693.0,149.796,150.5146,149.4464,150.0582,41693.0
2024-07-24 11:00:00,154.46,154.67,154.11,154.67,29106.0,149.9902,150.1942,149.6504,150.1942,29106.0
2024-07-24 11:30:00,154.68,154.72,154.32,154.38,26161.0,150.2039,150.2427,149.8543,149.9126,26161.0
2024-07-24 12:00:00,154.42,155.06,154.39,154.64,23835.0,149.9514,150.5729,149.9223,150.165,23835.0
2024-07-24 12:30:00,154.58,154.71,154.12,154.26,24165.0,150.1068,150.233,149.6601,149.796,24165.0
2024-07-24 13:00:00,154.44,154.44,153.45,153.5,50938.0,149.9708,149.9708,149.0095,149.058,50938.0
2024-07-24 13:30:00,153.44,153.57,153.09,153.14,56846.0,148.9998,149.126,148.6599,148.7084,56846.0
2024-07-24 14:00:00,153.08,153.25,152.94,153.02,50352.0,148.6502,148.8153,148.5142,148.5919,50352.0
2024-07-24 14:30:00,153.01,153.16,152.24,152.53,63243.0,148.5822,148.7279,147.8345,148.1161,63243.0
2024-07-24 15:00:00,152.5,152.56,151.94,151.97,68668.0,148.087,148.1452,147.5432,147.5723,68668.0
2024-07-24 15:30:00,151.97,152.04,151.49,151.75,261388.0,147.5723,147.6403,147.1062,147.3587,261388.0
2024-07-25 09:30:00,151.65,151.86,149.29,151.5,98631.0,147.2616,147.4655,144.9699,147.1159,98631.0
2024-07-25 10:00:00,151.5,151.5,149.39,150.27,145491.0,147.1159,147.1159,145.067,145.9215,145491.0
2024-07-25 10:30:00,150.24,151.04,149.39,150.96,50673.0,145.8924,146.6692,145.067,146.5915,50673.0
2024-07-25 11:00:00,150.9,151.39,150.51,150.84,33152.0,146.5333,147.0091,146.1545,146.475,33152.0
2024-07-25 11:30:00,150.84,151.61,150.84,151.32,108129.0,146.475,147.2227,146.475,146.9411,108129.0
2024-07-25 12:00:00,151.3,151.4,150.59,151.03,66639.0,146.9217,147.0188,146.2322,146.6595,66639.0
2024-07-25 12:30:00,150.95,151.07,150.3,150.49,30892.0,146.5818,146.6983,145.9506,146.1351,30892.0
2024-07-25 13:00:00,150.5,150.63,149.26,149.33,20452.0,146.1448,146.2711,144.9407,145.0087,20452.0
2024-07-25 13:30:00,149.4,149.58,148.78,149.07,70900.0,145.0767,145.2515,144.4746,144.7562,70900.0
2024-07-25 14:00:00,149.06,149.18,148.13,148.14,82597.0,144.7465,144.863,143.8434,143.8531,82597.0
2024-07-25 14:30:00,148.24,148.8,148.13,148.36,65396.0,143.9502,144.494,143.8434,144.0668,65396.0
2024-07-25 15:00:00,148.4,149.04,148.17,148.87,67381.0,144.1056,144.7271,143.8823,144.562,67381.0
2024-07-25 15:30:00,148.93,149.0,146.14,147.19,432112.0,144.6203,144.6882,141.911,142.9306,432112.0
2024-07-26 09:30:00,142.86,146.4,141.0,146.03,374559.0,138.7259,142.1635,136.9197,141.8042,374559.0
2024-07-26 10:00:00,146.03,146.37,144.81,144.93,130843.0,141.8042,142.1344,140.6195,140.736,130843.0
2024-07-26 10:30:00,144.93,145.02,143.17,143.92,102784.0,140.736,140.8234,139.027,139.7553,102784.0
2024-07-26 11:00:00,143.88,144.53,143.22,144.17,63198.0,139.7164,140.3476,139.0755,139.998,63198.0
2024-07-26 11:30:00,144.21,144.64,143.86,144.62,104369.0,140.0369,140.4544,139.697,140.435,104369.0
2024-07-26 12:00:00,144.55,145.94,144.49,145.17,126568.0,140.367,141.7168,140.3088,140.9691,126568.0
2024-07-26 12:30:00,145.19,145.84,144.45,145.8,77940.0,140.9885,141.6197,140.2699,141.5808,77940.0
2024-07-26 13:00:00,145.8,146.13,145.43,145.98,112685.0,141.5808,141.9013,141.2216,141.7556,112685.0
2024-07-26 13:30:00,145.98,146.22,145.16,145.16,62791.0,141.7556,141.9887,140.9594,140.9594,62791.0
2024-07-26 14:00:00,145.11,145.17,144.42,144.55,110880.0,140.9108,140.9691,140.2408,140.367,110880.0
2024-07-26 14:30:00,144.53,145.01,144.18,144.96,108557.0,140.3476,140.8137,140.0077,140.7652,108557.0
2024-07-26 15:00:00,144.93,146.13,144.73,145.96,92427.0,140.736,141.9013,140.5418,141.7362,92427.0
2024-07-26 15:30:00,145.91,145.91,144.99,145.6,459618.0,141.6877,141.6877,140.7943,141.3866,459618.0
2024-07-29 09:30:00,145.63,146.71,144.57,146.71,70968.0,141.4158,142.4645,140.3864,142.4645,70968.0
2024-07-29 10:00:00,146.59,146.97,145.83,145.96,77273.0,142.348,142.717,141.61,141.7362,77273.0
2024-07-29 10:30:00,145.96,146.34,145.3,146.33,66851.0,141.7362,142.1052,141.0953,142.0955,66851.0
2024-07-29 11:00:00,146.39,146.46,145.43,145.57,53491.0,142.1538,142.2217,141.2216,141.3575,53491.0
2024-07-29 11:30:00,145.57,145.98,145.22,145.89,35372.0,141.3575,141.7556,141.0176,141.6682,35372.0
2024-07-29 12:00:00,145.79,146.35,145.68,146.02,22585.0,141.5711,142.1149,141.4643,141.7945,22585.0
2024-07-29 12:30:00,146.08,146.46,146.05,146.21,25197.0,141.8527,142.2217,141.8236,141.979,25197.0
2024-07-29 13:00:00,146.32,146.77,146.3,146.7,93434.0,142.0858,142.5228,142.0664,142.4548,93434.0
2024-07-29 13:30:00,146.7,147.01,146.37,146.94,40301.0,142.4548,142.7558,142.1344,142.6879,40301.0
2024-07-29 14:00:00,146.94,147.14,146.63,147.14,86188.0,142.6879,142.8821,142.3868,142.8821,86188.0
2024-07-29 14:30:00,147.16,147.23,146.95,147.19,46121.0,142.9015,142.9695,142.6976,142.9306,46121.0
2024-07-29 15:00:00,147.19,147.34,147.0,147.28,64356.0,142.9306,143.0763,142.7461,143.018,64356.0
2024-07-29 15:30:00,147.31,147.5,146.91,147.16,238397.0,143.0472,143.2317,142.6587,142.9015,238397.0
2024-07-30 09:30:00,147.49,147.56,146.4,147.04,49799.0,143.2219,143.2899,142.1635,142.785,49799.0
2024-07-30 10:00:00,146.83,146.83,145.32,145.33,48538.0,142.581,142.581,141.1147,141.1244,48538.0
2024-07-30 10:30:00,145.4,145.76,145.06,145.39,43740.0,141.1924,141.542,140.8623,141.1827,43740.0
2024-07-30 11:00:00,145.46,145.46,144.51,144.51,43281.0,141.2507,141.2507,140.3282,140.3282,43281.0
2024-07-30 11:30:00,144.56,144.8,144.18,144.29,54151.0,140.3767,140.6098,140.0077,140.1145,54151.0
2024-07-30 12:00:00,144.29,144.76,144.29,144.71,54511.0,140.1145,140.5709,140.1145,140.5224,54511.0
2024-07-30 12:30:00,144.75,144.87,144.32,144.8,94042.0,140.5612,140.6778,140.1437,140.6098,94042.0
2024-07-30 13:00:00,144.8,144.85,144.33,144.51,37465.0,140.6098,140.6583,140.1534,140.3282,37465.0
2024-07-30 13:30:00,144.5,144.76,144.47,144.61,29504.0,140.3185,140.5709,140.2893,140.4253,29504.0
2024-07-30 14:00:00,144.53,144.8,144.37,144.41,59884.0,140.3476,140.6098,140.1922,140.2311,59884.0
2024-07-30 14:30:00,144.41,144.62,144.3,144.55,44537.0,140.2311,140.435,140.1243,140.367,44537.0
2024-07-30 15:00:00,144.55,144.72,144.11,144.18,75596.0,140.367,140.5321,139.9398,140.0077,75596.0
2024-07-30 15:30:00,144.16,145.2,144.06,145.04,287967.0,139.9883,140.9982,139.8912,140.8428,287967.0
2024-07-31 09:30:00,147.52,149.34,146.9,148.65,151909.0,143.2511,145.0184,142.649,144.3484,151909.0
2024-07-31 10:00:00,148.49,149.9,148.28,149.78,53302.0,144.193,145.5622,143.9891,145.4457,53302.0
2024-07-31 10:30:00,149.69,149.88,149.11,149.72,55365.0,145.3583,145.5428,144.7951,145.3874,55365.0
2024-07-31 11:00:00,149.72,149.94,149.25,149.77,64292.0,145.3874,145.601,144.931,145.436,64292.0
2024-07-31 11:30:00,149.87,150.59,149.71,150.02,71262.0,145.5331,146.2322,145.3777,145.6787,71262.0
2024-07-31 12:00:00,149.96,150.61,149.9,150.61,51734.0,145.6205,146.2517,145.5622,146.2517,51734.0
2024-07-31 12:30:00,150.52,150.99,150.4,150.67,27397.0,146.1643,146.6207,146.0477,146.3099,27397.0
2024-07-31 13:00:00,150.55,150.68,149.38,149.48,28018.0,146.1934,146.3196,145.0572,145.1544,28018.0
2024-07-31 13:30:00,149.42,149.64,149.09,149.43,46586.0,145.0961,145.3097,144.7756,145.1058,46586.0
2024-07-31 14:00:00,149.27,149.44,148.87,149.0,34243.0,144.9504,145.1155,144.562,144.6882,34243.0
2024-07-31 14:30:00,148.98,149.92,148.96,149.75,47443.0,144.6688,145.5816,144.6494,145.4165,47443.0
2024-07-31 15:00:00,149.74,149.99,149.16,149.2,57521.0,145.4068,145.6496,144.8436,144.8825,57521.0
2024-07-31 15:30:00,149.19,150.31,149.0,149.49,354072.0,144.8727,145.9603,144.6882,145.1641,354072.0
2024-08-01 09:30:00,150.26,152.4,150.26,151.93,57978.0,145.9118,147.9899,145.9118,147.5335,57978.0
2024-08-01 10:00:00,151.89,153.01,151.81,152.58,123757.0,147.4946,148.5822,147.4169,148.1646,123757.0
2024-08-01 10:30:00,152.61,153.2,152.11,152.24,75162.0,148.1938,148.7667,147.7082,147.8345,75162.0
2024-08-01 11:00:00,152.18,152.48,151.75,151.84,76826.0,147.7762,148.0675,147.3587,147.4461,76826.0
2024-08-01 11:30:00,151.88,152.08,151.22,151.97,65618.0,147.4849,147.6791,146.844,147.5723,65618.0
2024-08-01 12:00:00,152.02,152.49,151.84,152.46,54747.0,147.6209,148.0773,147.4461,148.0481,54747.0
2024-08-01 12:30:00,152.42,152.52,152.06,152.2,75921.0,148.0093,148.1064,147.6597,147.7956,75921.0
2024-08-01 13:00:00,152.21,152.3,151.41,151.56,66697.0,147.8054,147.8928,147.0285,147.1742,66697.0
2024-08-01 13:30:00,151.53,151.68,151.15,151.66,54016.0,147.145,147.2907,146.776,147.2713,54016.0
2024-08-01 14:00:00,151.68,151.79,151.18,151.37,61685.0,147.2907,147.3975,146.8052,146.9897,61685.0
2024-08-01 14:30:00,151.34,151.36,150.35,150.59,50258.0,146.9605,146.98,145.9992,146.2322,50258.0
2024-08-01 15:00:00,150.59,151.25,150.37,151.03,73795.0,146.2322,146.8731,146.0186,146.6595,73795.0
2024-08-01 15:30:00,151.04,152.43,151.03,152.39,274962.0,146.6692,148.019,146.6595,147.9801,274962.0
2024-08-02 09:30:00,151.75,152.9,150.1,150.17,84757.0,147.3587,148.4754,145.7564,145.8244,84757.0
2024-08-02 10:00:00,150.18,150.8,148.23,148.78,109296.0,145.8341,146.4362,143.9405,144.4746,109296.0
2024-08-02 10:30:00,148.64,149.68,148.58,149.32,40762.0,144.3387,145.3486,144.2804,144.999,40762.0
2024-08-02 11:00:00,149.23,149.37,148.59,148.72,27701.0,144.9116,145.0475,144.2901,144.4163,27701.0
2024-08-02 11:30:00,148.85,149.97,148.75,149.83,31071.0,144.5426,145.6302,144.4455,145.4942,31071.0
2024-08-02 12:00:00,149.83,150.29,149.73,150.0,28703.0,145.4942,145.9409,145.3971,145.6593,28703.0
2024-08-02 12:30:00,150.01,150.27,149.82,150.11,30176.0,145.669,145.9215,145.4845,145.7661,30176.0
2024-08-02 13:00:00,150.16,150.52,149.85,149.94,21807.0,145.8147,146.1643,145.5136,145.601,21807.0
2024-08-02 13:30:00,149.93,150.02,149.61,149.83,19520.0,145.5913,145.6787,145.2806,145.4942,19520.0
2024-08-02 14:00:00,149.93,150.39,149.82,150.35,29591.0,145.5913,146.038,145.4845,145.9992,29591.0
2024-08-02 14:30:00,150.34,150.48,149.63,149.93,31937.0,145.9895,146.1254,145.3,145.5913,31937.0
2024-08-02 15:00:00,150.02,150.33,149.89,150.25,31457.0,145.6787,145.9798,145.5525,145.9021,31457.0
2024-08-02 15:30:00,150.24,151.03,150.14,150.88,202138.0,145.8924,146.6595,145.7953,146.5138,202138.0
2024-08-05 09:30:00,147.52,147.99,145.78,146.79,139681.0,143.2511,143.7075,141.5614,142.5422,139681.0
2024-08-05 10:00:00,146.89,149.0,146.22,146.89,105483.0,142.6393,144.6882,141.9887,142.6393,105483.0
2024-08-05 10:30:00,146.9,148.44,146.9,148.01,113129.0,142.649,144.1445,142.649,143.7269,113129.0
2024-08-05 11:00:00,148.02,149.34,147.88,149.1,69263.0,143.7366,145.0184,143.6007,144.7854,69263.0
2024-08-05 11:30:00,148.99,150.13,148.58,149.14,69625.0,144.6785,145.7855,144.2804,144.8242,69625.0
2024-08-05 12:00:00,149.16,149.4,148.77,149.15,45242.0,144.8436,145.0767,144.4649,144.8339,45242.0
2024-08-05 12:30:00,149.15,149.23,148.01,148.23,61454.0,144.8339,144.9116,143.7269,143.9405,61454.0
2024-08-05 13:00:00,148.29,148.46,147.91,148.03,64735.0,143.9988,144.1639,143.6298,143.7463,64735.0
2024-08-05 13:30:00,147.97,148.0,147.42,147.55,32722.0,143.6881,143.7172,143.154,143.2802,32722.0
2024-08-05 14:00:00,147.48,147.48,146.92,147.0,55464.0,143.2122,143.2122,142.6684,142.7461,55464.0
2024-08-05 14:30:00,146.9,147.02,146.11,146.12,63954.0,142.649,142.7655,141.8819,141.8916,63954.0
2024-08-05 15:00:00,146.18,146.44,145.33,145.68,90500.0,141.9499,142.2023,141.1244,141.4643,90500.0
2024-08-05 15:30:00,145.69,145.86,144.18,144.44,297923.0,141.474,141.6391,140.0077,140.2602,297923.0
2024-08-06 09:30:00,144.88,147.48,144.07,146.81,66378.0,140.6875,143.2122,139.9009,142.5616,66378.0
2024-08-06 10:00:00,146.95,148.59,146.6,148.26,54790.0,142.6976,144.2901,142.3577,143.9697,54790.0
2024-08-06 10:30:00,148.19,149.5,148.04,149.0,33567.0,143.9017,145.1738,143.756,144.6882,33567.0
2024-08-06 11:00:00,149.1,149.27,148.26,148.51,30315.0,144.7854,144.9504,143.9697,144.2124,30315.0
2024-08-06 11:30:00,148.52,149.13,148.33,148.92,34625.0,144.2221,144.8145,144.0376,144.6106,34625.0
2024-08-06 12:00:00,149.01,149.45,148.48,148.83,32216.0,144.698,145.1252,144.1833,144.5232,32216.0
2024-08-06 12:30:00,148.91,149.67,148.84,149.48,21252.0,144.6009,145.3389,144.5329,145.1544,21252.0
2024-08-06 13:00:00,149.53,149.74,149.23,149.49,22005.0,145.2029,145.4068,144.9116,145.1641,22005.0
2024-08-06 13:30:00,149.61,149.74,149.36,149.54,25860.0,145.2806,145.4068,145.0378,145.2126,25860.0
2024-08-06 14:00:00,149.59,150.33,149.52,150.08,55328.0,145.2612,145.9798,145.1932,145.737,55328.0
2024-08-06 14:30:00,150.08,150.29,149.57,149.97,60440.0,145.737,145.9409,145.2418,145.6302,60440.0
2024-08-06 15:00:00,149.9,150.75,149.76,150.18,45485.0,145.5622,146.3876,145.4263,145.8341,45485.0
2024-08-06 15:30:00,150.24,150.28,148.51,148.53,162723.0,145.8924,145.9312,144.2124,144.2318,162723.0
2024-08-07 09:30:00,149.07,149.82,148.11,149.0,120846.0,144.7562,145.4845,143.824,144.6882,120846.0
2024-08-07 10:00:00,149.16,150.33,148.97,149.9,51777.0,144.8436,145.9798,144.6591,145.5622,51777.0
2024-08-07 10:30:00,149.76,150.98,149.76,150.98,40820.0,145.4263,146.6109,145.4263,146.6109,40820.0
2024-08-07 11:00:00,150.86,151.58,150.6,151.41,13011.0,146.4944,147.1936,146.2419,147.0285,13011.0
2024-08-07 11:30:00,151.37,151.83,150.76,150.84,18319.0,146.9897,147.4364,146.3973,146.475,18319.0
2024-08-07 12:00:00,150.85,150.85,150.03,150.46,20319.0,146.4847,146.4847,145.6884,146.106,20319.0
2024-08-07 12:30:00,150.45,150.45,149.47,149.68,22196.0,146.0963,146.0963,145.1446,145.3486,22196.0
2024-08-07 13:00:00,149.68,149.94,148.93,149.43,27979.0,145.3486,145.601,144.6203,145.1058,27979.0
2024-08-07 13:30:00,149.42,149.86,148.28,148.39,46425.0,145.0961,145.5234,143.9891,144.0959,46425.0
2024-08-07 14:00:00,148.42,148.42,147.2,147.63,25023.0,144.125,144.125,142.9403,143.3579,25023.0
2024-08-07 14:30:00,147.57,147.81,147.06,147.25,24905.0,143.2996,143.5327,142.8044,142.9889,24905.0
2024-08-07 15:00:00,147.14,148.42,147.14,147.97,37685.0,142.8821,144.125,142.8821,143.6881,37685.0
2024-08-07 15:30:00,147.91,148.05,146.86,147.13,98148.0,143.6298,143.7657,142.6102,142.8724,98148.0
2024-08-08 09:30:00,147.45,149.19,147.31,148.16,44443.0,143.1831,144.8727,143.0472,143.8726,44443.0
2024-08-08 10:00:00,148.12,149.36,148.12,149.31,38305.0,143.8337,145.0378,143.8337,144.9893,38305.0
2024-08-08 10:30:00,149.15,149.15,148.17,148.63,24579.0,144.8339,144.8339,143.8823,144.329,24579.0
2024-08-08 11:00:00,148.59,148.74,148.05,148.53,27084.0,144.2901,144.4358,143.7657,144.2318,27084.0
2024-08-08 11:30:00,148.55,149.04,148.46,148.84,22661.0,144.2513,144.7271,144.1639,144.5329,22661.0
2024-08-08 12:00:00,148.92,149.44,148.76,148.99,26317.0,144.6106,145.1155,144.4552,144.6785,26317.0
2024-08-08 12:30:00,148.89,149.11,148.2,148.87,25433.0,144.5814,144.7951,143.9114,144.562,25433.0
2024-08-08 13:00:00,148.89,149.51,148.68,149.47,18047.0,144.5814,145.1835,144.3775,145.1446,18047.0
2024-08-08 13:30:00,149.47,149.85,148.94,149.54,59420.0,145.1446,145.5136,144.63,145.2126,59420.0
2024-08-08 14:00:00,149.54,149.85,149.38,149.44,25839.0,145.2126,145.5136,145.0572,145.1155,25839.0
2024-08-08 14:30:00,149.46,149.66,149.0,149.12,28269.0,145.1349,145.3291,144.6882,144.8048,28269.0
2024-08-08 15:00:00,149.14,149.97,149.05,149.54,34788.0,144.8242,145.6302,144.7368,145.2126,34788.0
2024-08-08 15:30:00,149.45,149.86,149.11,149.69,144580.0,145.1252,145.5234,144.7951,145.3583,144580.0
2024-08-09 09:30:00,149.96,149.96,148.38,149.02,12199.0,145.6205,145.6205,144.0862,144.7077,12199.0
2024-08-09 10:00:00,149.27,150.27,148.91,150.03,43179.0,144.9504,145.9215,144.6009,145.6884,43179.0
2024-08-09 10:30:00,150.08,150.52,149.73,150.42,17555.0,145.737,146.1643,145.3971,146.0672,17555.0
2024-08-09 11:00:00,150.52,150.52,149.58,149.58,32242.0,146.1643,146.1643,145.2515,145.2515,32242.0
2024-08-09 11:30:00,149.78,150.32,149.78,150.28,21251.0,145.4457,145.97,145.4457,145.9312,21251.0
2024-08-09 12:00:00,150.21,150.35,149.65,149.76,7363.0,145.8632,145.9992,145.3194,145.4263,7363.0
2024-08-09 12:30:00,149.78,149.91,149.53,149.91,8936.0,145.4457,145.5719,145.2029,145.5719,8936.0
2024-08-09 13:00:00,149.93,150.62,149.9,150.62,6286.0,145.5913,146.2614,145.5622,146.2614,6286.0
2024-08-09 13:30:00,150.66,150.76,150.12,150.12,15500.0,146.3002,146.3973,145.7758,145.7758,15500.0
2024-08-09 14:00:00,150.12,150.28,149.67,149.9,24938.0,145.7758,145.9312,145.3389,145.5622,24938.0
2024-08-09 14:30:00,149.91,150.37,149.87,150.18,15322.0,145.5719,146.0186,145.5331,145.8341,15322.0
2024-08-09 15:00:00,150.26,150.46,150.09,150.29,16530.0,145.9118,146.106,145.7467,145.9409,16530.0
2024-08-09 15:30:00,150.24,150.68,150.06,150.07,124638.0,145.8924,146.3196,145.7176,145.7273,124638.0
2024-08-12 09:30:00,149.78,150.23,147.31,147.62,29730.0,145.4457,145.8827,143.0472,143.3482,29730.0
2024-08-12 10:00:00,147.59,148.35,147.59,147.84,29587.0,143.319,144.0571,143.319,143.5618,29587.0
2024-08-12 10:30:00,147.88,148.7,147.88,148.69,26276.0,143.6007,144.3969,143.6007,144.3872,26276.0
2024-08-12 11:00:00,148.61,148.71,147.09,148.11,35485.0,144.3095,144.4066,142.8335,143.824,35485.0
2024-08-12 11:30:00,147.98,148.49,147.9,148.47,19086.0,143.6978,144.193,143.6201,144.1736,19086.0
2024-08-12 12:00:00,148.36,148.51,147.44,147.46,18517.0,144.0668,144.2124,143.1734,143.1928,18517.0
2024-08-12 12:30:00,147.53,148.12,147.49,147.89,25574.0,143.2608,143.8337,143.2219,143.6104,25574.0
2024-08-12 13:00:00,147.85,148.67,147.79,148.43,24571.0,143.5715,144.3678,143.5133,144.1347,24571.0
2024-08-12 13:30:00,148.47,148.64,147.76,147.97,14825.0,144.1736,144.3387,143.4841,143.6881,14825.0
2024-08-12 14:00:00,147.99,148.59,147.98,148.41,26601.0,143.7075,144.2901,143.6978,144.1153,26601.0
2024-08-12 14:30:00,148.39,148.67,148.27,148.44,17157.0,144.0959,144.3678,143.9794,144.1445,17157.0
2024-08-12 15:00:00,148.44,148.57,148.15,148.23,32002.0,144.1445,144.2707,143.8628,143.9405,32002.0
2024-08-12 15:30:00,148.24,148.78,147.92,148.76,174306.0,143.9502,144.4746,143.6395,144.4552,174306.0
2024-08-13 09:30:00,149.99,150.49,149.82,150.09,40103.0,145.6496,146.1351,145.4845,145.7467,40103.0
2024-08-13 10:00:00,150.11,150.11,149.52,150.06,40899.0,145.7661,145.7661,145.1932,145.7176,40899.0
2024-08-13 10:30:00,150.06,150.42,149.77,150.37,46904.0,145.7176,146.0672,145.436,146.0186,46904.0
2024-08-13 11:00:00,150.45,150.45,149.45,149.53,33491.0,146.0963,146.0963,145.1252,145.2029,33491.0
2024-08-13 11:30:00,149.66,150.03,149.5,149.56,18059.0,145.3291,145.6884,145.1738,145.232,18059.0
2024-08-13 12:00:00,149.55,149.91,149.32,149.71,23722.0,145.2223,145.5719,144.999,145.3777,23722.0
2024-08-13 12:30:00,149.7,150.13,149.51,150.04,18734.0,145.368,145.7855,145.1835,145.6982,18734.0
2024-08-13 13:00:00,149.98,149.98,149.67,149.81,28617.0,145.6399,145.6399,145.3389,145.4748,28617.0
2024-08-13 13:30:00,149.7,149.92,149.45,149.71,35773.0,145.368,145.5816,145.1252,145.3777,35773.0
2024-08-13 14:00:00,149.83,149.86,149.45,149.67,28360.0,145.4942,145.5234,145.1252,145.3389,28360.0
2024-08-13 14:30:00,149.63,149.79,149.53,149.59,35454.0,145.3,145.4554,145.2029,145.2612,35454.0
2024-08-13 15:00:00,149.55,149.79,149.41,149.68,34265.0,145.2223,145.4554,145.0864,145.3486,34265.0
2024-08-13 15:30:00,149.68,149.74,149.08,149.52,253384.0,145.3486,145.4068,144.7659,145.1932,253384.0
2024-08-14 09:30:00,149.85,150.47,149.57,149.83,22638.0,145.5136,146.1157,145.2418,145.4942,22638.0
2024-08-14 10:00:00,149.81,150.55,149.79,150.47,21306.0,145.4748,146.1934,145.4554,146.1157,21306.0
2024-08-14 10:30:00,150.55,151.57,150.0,151.44,42219.0,146.1934,147.1839,145.6593,147.0576,42219.0
2024-08-14 11:00:00,151.51,151.73,151.03,151.49,24182.0,147.1256,147.3392,146.6595,147.1062,24182.0
2024-08-14 11:30:00,151.62,152.14,151.62,152.06,35901.0,147.2324,147.7374,147.2324,147.6597,35901.0
2024-08-14 12:00:00,152.0,152.67,151.99,152.44,44763.0,147.6014,148.252,147.5917,148.0287,44763.0
2024-08-14 12:30:00,152.44,152.74,152.2,152.71,19389.0,148.0287,148.32,147.7956,148.2909,19389.0
2024-08-14 13:00:00,152.6,152.84,152.39,152.44,40060.0,148.1841,148.4171,147.9801,148.0287,40060.0
2024-08-14 13:30:00,152.33,152.47,152.09,152.31,19141.0,147.9219,148.0578,147.6888,147.9025,19141.0
2024-08-14 14:00:00,152.28,152.33,152.14,152.3,20046.0,147.8733,147.9219,147.7374,147.8928,20046.0
2024-08-14 14:30:00,152.34,152.67,152.25,152.64,26450.0,147.9316,148.252,147.8442,148.2229,26450.0
2024-08-14 15:00:00,152.65,152.75,151.81,151.84,41741.0,148.2326,148.3297,147.4169,147.4461,41741.0
2024-08-14 15:30:00,151.83,151.9,151.1,151.25,198611.0,147.4364,147.5043,146.7275,146.8731,198611.0
2024-08-15 09:30:00,151.12,151.9,150.16,150.67,45625.0,146.7469,147.5043,145.8147,146.3099,45625.0
2024-08-15 10:00:00,150.67,150.91,150.03,150.11,59240.0,146.3099,146.543,145.6884,145.7661,59240.0
2024-08-15 10:30:00,150.24,150.33,149.35,149.74,55087.0,145.8924,145.9798,145.0281,145.4068,55087.0
2024-08-15 11:00:00,149.69,149.96,149.28,149.53,37537.0,145.3583,145.6205,144.9601,145.2029,37537.0
2024-08-15 11:30:00,149.6,149.6,149.0,149.12,24201.0,145.2709,145.2709,144.6882,144.8048,24201.0
2024-08-15 12:00:00,149.02,149.36,148.97,149.36,30081.0,144.7077,145.0378,144.6591,145.0378,30081.0
2024-08-15 12:30:00,149.3,149.36,148.69,148.93,19487.0,144.9796,145.0378,144.3872,144.6203,19487.0
2024-08-15 13:00:00,148.94,149.67,148.78,149.55,21739.0,144.63,145.3389,144.4746,145.2223,21739.0
2024-08-15 13:30:00,149.71,149.71,149.32,149.55,17468.0,145.3777,145.3777,144.999,145.2223,17468.0
2024-08-15 14:00:00,149.58,149.76,149.13,149.51,35963.0,145.2515,145.4263,144.8145,145.1835,35963.0
2024-08-15 14:30:00,149.53,149.69,149.42,149.63,26375.0,145.2029,145.3583,145.0961,145.3,26375.0
2024-08-15 15:00:00,149.57,149.73,149.29,149.68,56379.0,145.2418,145.3971,144.9699,145.3486,56379.0
2024-08-15 15:30:00,149.68,150.34,149.5,149.86,202645.0,145.3486,145.9895,145.1738,145.5234,202645.0
2024-08-16 09:30:00,149.4,150.57,148.76,149.75,87165.0,145.0767,146.2128,144.4552,145.4165,87165.0
2024-08-16 10:00:00,149.48,150.36,149.44,150.11,23276.0,145.1544,146.0089,145.1155,145.7661,23276.0
2024-08-16 10:30:00,149.93,150.11,149.58,149.8,13259.0,145.5913,145.7661,145.2515,145.4651,13259.0
2024-08-16 11:00:00,149.68,150.02,149.61,149.69,14783.0,145.3486,145.6787,145.2806,145.3583,14783.0
2024-08-16 11:30:00,149.61,149.95,149.48,149.65,28217.0,145.2806,145.6108,145.1544,145.3194,28217.0
2024-08-16 12:00:00,149.58,149.62,149.1,149.23,20967.0,145.2515,145.2903,144.7854,144.9116,20967.0
2024-08-16 12:30:00,149.15,149.21,148.86,149.18,17907.0,144.8339,144.8922,144.5523,144.863,17907.0
2024-08-16 13:00:00,149.18,149.64,149.14,149.59,27284.0,144.863,145.3097,144.8242,145.2612,27284.0
2024-08-16 13:30:00,149.58,149.63,149.06,149.19,17532.0,145.2515,145.3,144.7465,144.8727,17532.0
2024-08-16 14:00:00,149.16,149.19,148.79,149.02,15047.0,144.8436,144.8727,144.4843,144.7077,15047.0
2024-08-16 14:30:00,149.02,149.22,148.95,149.22,22813.0,144.7077,144.9019,144.6397,144.9019,22813.0
2024-08-16 15:00:00,149.2,149.39,149.04,149.16,67585.0,144.8825,145.067,144.7271,144.8436,67585.0
2024-08-16 15:30:00,149.15,149.63,148.95,149.61,164136.0,144.8339,145.3,144.6397,145.2806,164136.0
2024-08-19 09:30:00,149.24,150.7,148.26,150.54,90828.0,144.9213,146.3391,143.9697,146.1837,90828.0
2024-08-19 10:00:00,150.41,150.58,149.55,149.87,27253.0,146.0574,146.2225,145.2223,145.5331,27253.0
2024-08-19 10:30:00,149.88,150.35,149.56,150.19,26236.0,145.5428,145.9992,145.232,145.8438,26236.0
2024-08-19 11:00:00,150.15,150.15,149.53,149.53,20546.0,145.805,145.805,145.2029,145.2029,20546.0
2024-08-19 11:30:00,149.55,149.95,149.17,149.17,23769.0,145.2223,145.6108,144.8533,144.8533,23769.0
2024-08-19 12:00:00,149.17,149.33,148.69,149.03,35792.0,144.8533,145.0087,144.3872,144.7174,35792.0
2024-08-19 12:30:00,148.91,148.97,148.69,148.69,25952.0,144.6009,144.6591,144.3872,144.3872,25952.0
2024-08-19 13:00:00,148.75,148.86,148.57,148.83,28911.0,144.4455,144.5523,144.2707,144.5232,28911.0
2024-08-19 13:30:00,148.83,148.9,148.31,148.42,23406.0,144.5232,144.5911,144.0182,144.125,23406.0
2024-08-19 14:00:00,148.42,148.72,148.35,148.58,37930.0,144.125,144.4163,144.0571,144.2804,37930.0
2024-08-19 14:30:00,148.56,148.92,148.39,148.49,28134.0,144.261,144.6106,144.0959,144.193,28134.0
2024-08-19 15:00:00,148.43,148.47,148.26,148.4,42251.0,144.1347,144.1736,143.9697,144.1056,42251.0
2024-08-19 15:30:00,148.35,148.68,148.05,148.61,192065.0,144.0571,144.3775,143.7657,144.3095,192065.0
2024-08-20 09:30:00,148.77,149.2,147.91,148.45,24944.0,144.4649,144.8825,143.6298,144.1542,24944.0
2024-08-20 10:00:00,148.46,148.71,148.22,148.58,21621.0,144.1639,144.4066,143.9308,144.2804,21621.0
2024-08-20 10:30:00,148.52,149.14,148.49,148.79,42168.0,144.2221,144.8242,144.193,144.4843,42168.0
2024-08-20 11:00:00,148.65,149.02,148.24,148.33,42868.0,144.3484,144.7077,143.9502,144.0376,42868.0
2024-08-20 11:30:00,148.43,148.91,148.41,148.83,26056.0,144.1347,144.6009,144.1153,144.5232,26056.0
2024-08-20 12:00:00,148.74,149.17,148.46,149.08,37258.0,144.4358,144.8533,144.1639,144.7659,37258.0
2024-08-20 12:30:00,149.07,149.33,148.67,148.96,28922.0,144.7562,145.0087,144.3678,144.6494,28922.0
2024-08-20 13:00:00,148.88,149.04,148.53,148.61,12320.0,144.5717,144.7271,144.2318,144.3095,12320.0
2024-08-20 13:30:00,148.57,148.7,148.14,148.23,15361.0,144.2707,144.3969,143.8531,143.9405,15361.0
2024-08-20 14:00:00,148.12,148.92,148.03,148.81,29182.0,143.8337,144.6106,143.7463,144.5037,29182.0
2024-08-20 14:30:00,148.71,148.88,148.44,148.72,29680.0,144.4066,144.5717,144.1445,144.4163,29680.0
2024-08-20 15:00:00,148.78,148.94,148.64,148.9,30636.0,144.4746,144.63,144.3387,144.5911,30636.0
2024-08-20 15:30:00,148.9,149.31,148.84,149.23,207707.0,144.5911,144.9893,144.5329,144.9116,207707.0
2024-08-21 09:30:00,149.06,149.73,148.65,149.07,15506.0,144.7465,145.3971,144.3484,144.7562,15506.0
2024-08-21 10:00:00,149.02,149.45,148.86,149.21,13034.0,144.7077,145.1252,144.5523,144.8922,13034.0
2024-08-21 10:30:00,149.31,149.56,148.83,149.14,14273.0,144.9893,145.232,144.5232,144.8242,14273.0
2024-08-21 11:00:00,148.94,149.45,148.88,149.32,4754.0,144.63,145.1252,144.5717,144.999,4754.0
2024-08-21 11:30:00,149.32,149.75,149.32,149.5,12662.0,144.999,145.4165,144.999,145.1738,12662.0
2024-08-21 12:00:00,149.51,149.53,149.31,149.35,13813.0,145.1835,145.2029,144.9893,145.0281,13813.0
2024-08-21 12:30:00,149.35,149.72,149.29,149.72,9628.0,145.0281,145.3874,144.9699,145.3874,9628.0
2024-08-21 13:00:00,149.65,150.11,149.61,149.95,39041.0,145.3194,145.7661,145.2806,145.6108,39041.0
2024-08-21 13:30:00,149.94,150.16,149.92,150.16,26121.0,145.601,145.8147,145.5816,145.8147,26121.0
2024-08-21 14:00:00,150.06,150.37,149.98,150.18,41340.0,145.7176,146.0186,145.6399,145.8341,41340.0
2024-08-21 14:30:00,150.29,150.3,150.07,150.11,36440.0,145.9409,145.9506,145.7273,145.7661,36440.0
2024-08-21 15:00:00,150.06,150.3,149.94,150.02,43084.0,145.7176,145.9506,145.601,145.6787,43084.0
2024-08-21 15:30:00,149.98,150.37,149.6,149.81,224509.0,145.6399,146.0186,145.2709,145.4748,224509.0
2024-08-22 09:30:00,150.04,151.24,149.43,150.22,30559.0,145.6982,146.8634,145.1058,145.8729,30559.0
2024-08-22 10:00:00,150.13,150.6,149.94,150.42,24924.0,145.7855,146.2419,145.601,146.0672,24924.0
2024-08-22 10:30:00,150.35,150.6,150.25,150.46,37037.0,145.9992,146.2419,145.9021,146.106,37037.0
2024-08-22 11:00:00,150.44,150.81,150.11,150.2,20144.0,146.0866,146.4459,145.7661,145.8535,20144.0
2024-08-22 11:30:00,150.21,150.53,150.1,150.44,28584.0,145.8632,146.174,145.7564,146.0866,28584.0
2024-08-22 12:00:00,150.42,151.18,150.41,151.08,21855.0,146.0672,146.8052,146.0574,146.7081,21855.0
2024-08-22 12:30:00,151.08,151.26,150.68,150.74,17410.0,146.7081,146.8828,146.3196,146.3779,17410.0
2024-08-22 13:00:00,150.73,150.97,150.56,150.65,24528.0,146.3682,146.6012,146.2031,146.2905,24528.0
2024-08-22 13:30:00,150.49,150.67,149.79,149.85,16200.0,146.1351,146.3099,145.4554,145.5136,16200.0
2024-08-22 14:00:00,149.85,150.42,149.78,150.4,16063.0,145.5136,146.0672,145.4457,146.0477,16063.0
2024-08-22 14:30:00,150.41,150.53,149.87,150.0,15062.0,146.0574,146.174,145.5331,145.6593,15062.0
2024-08-22 15:00:00,149.99,150.38,149.9,150.17,15721.0,145.6496,146.0283,145.5622,145.8244,15721.0
2024-08-22 15:30:00,150.24,150.8,149.83,150.74,121713.0,145.8924,146.4362,145.4942,146.3779,121713.0
2024-08-23 09:30:00,151.18,151.26,150.18,150.78,56270.0,146.8052,146.8828,145.8341,146.4167,56270.0
2024-08-23 10:00:00,151.06,152.74,151.03,152.03,37056.0,146.6886,148.32,146.6595,147.6306,37056.0
2024-08-23 10:30:00,152.01,152.01,150.91,151.67,36412.0,147.6111,147.6111,146.543,147.281,36412.0
2024-08-23 11:00:00,151.66,152.56,151.62,151.89,38707.0,147.2713,148.1452,147.2324,147.4946,38707.0
2024-08-23 11:30:00,151.95,152.5,151.48,151.57,24191.0,147.5529,148.087,147.0965,147.1839,24191.0
2024-08-23 12:00:00,151.49,151.82,151.19,151.46,24335.0,147.1062,147.4266,146.8149,147.0771,24335.0
2024-08-23 12:30:00,151.43,151.81,151.08,151.61,21329.0,147.0479,147.4169,146.7081,147.2227,21329.0
2024-08-23 13:00:00,151.69,151.92,151.53,151.86,21019.0,147.3004,147.5237,147.145,147.4655,21019.0
2024-08-23 13:30:00,151.79,151.86,151.48,151.58,24598.0,147.3975,147.4655,147.0965,147.1936,24598.0
2024-08-23 14:00:00,151.52,151.69,151.35,151.54,36438.0,147.1353,147.3004,146.9702,147.1547,36438.0
2024-08-23 14:30:00,151.54,151.54,151.25,151.47,31485.0,147.1547,147.1547,146.8731,147.0868,31485.0
2024-08-23 15:00:00,151.44,151.92,151.43,151.81,33474.0,147.0576,147.5237,147.0479,147.4169,33474.0
2024-08-23 15:30:00,151.83,152.21,151.2,152.18,298449.0,147.4364,147.8054,146.8246,147.7762,298449.0
2024-08-26 09:30:00,152.9,153.5,152.53,152.7,47461.0,148.4754,149.058,148.1161,148.2812,47461.0
2024-08-26 10:00:00,152.92,152.93,152.54,152.79,18899.0,148.4948,148.5045,148.1258,148.3686,18899.0
2024-08-26 10:30:00,152.87,152.92,152.07,152.09,32443.0,148.4463,148.4948,147.6694,147.6888,32443.0
2024-08-26 11:00:00,152.19,152.19,151.24,151.58,51023.0,147.7859,147.7859,146.8634,147.1936,51023.0
2024-08-26 11:30:00,151.49,152.16,151.46,151.55,22190.0,147.1062,147.7568,147.0771,147.1645,22190.0
2024-08-26 12:00:00,151.5,151.5,151.24,151.37,7472.0,147.1159,147.1159,146.8634,146.9897,7472.0
2024-08-26 12:30:00,151.39,151.42,150.82,150.93,12749.0,147.0091,147.0382,146.4556,146.5624,12749.0
2024-08-26 13:00:00,150.92,151.0,150.62,150.65,21248.0,146.5527,146.6304,146.2614,146.2905,21248.0
2024-08-26 13:30:00,150.65,150.74,150.09,150.17,11045.0,146.2905,146.3779,145.7467,145.8244,11045.0
2024-08-26 14:00:00,150.19,150.62,150.02,150.46,22952.0,145.8438,146.2614,145.6787,146.106,22952.0
2024-08-26 14:30:00,150.45,150.59,150.28,150.55,29411.0,146.0963,146.2322,145.9312,146.1934,29411.0
2024-08-26 15:00:00,150.49,150.81,150.49,150.67,32109.0,146.1351,146.4459,146.1351,146.3099,32109.0
2024-08-26 15:30:00,150.64,151.0,150.41,150.6,136462.0,146.2808,146.6304,146.0574,146.2419,136462.0
2024-08-27 09:30:00,149.14,150.61,148.8,150.58,65204.0,144.8242,146.2517,144.494,146.2225,65204.0
2024-08-27 10:00:00,150.43,151.14,150.4,150.83,34324.0,146.0769,146.7663,146.0477,146.4653,34324.0
2024-08-27 10:30:00,150.85,150.92,150.26,150.26,33448.0,146.4847,146.5527,145.9118,145.9118,33448.0
2024-08-27 11:00:00,150.26,150.29,149.61,149.86,93319.0,145.9118,145.9409,145.2806,145.5234,93319.0
2024-08-27 11:30:00,149.85,150.0,149.46,149.52,33414.0,145.5136,145.6593,145.1349,145.1932,33414.0
2024-08-27 12:00:00,149.5,149.71,149.4,149.7,55164.0,145.1738,145.3777,145.0767,145.368,55164.0
2024-08-27 12:30:00,149.7,149.8,149.47,149.71,71567.0,145.368,145.4651,145.1446,145.3777,71567.0
2024-08-27 13:00:00,149.72,150.65,149.68,150.63,38896.0,145.3874,146.2905,145.3486,146.2711,38896.0
2024-08-27 13:30:00,150.64,150.75,150.41,150.66,16045.0,146.2808,146.3876,146.0574,146.3002,16045.0
2024-08-27 14:00:00,150.44,150.65,150.38,150.4,15685.0,146.0866,146.2905,146.0283,146.0477,15685.0
2024-08-27 14:30:00,150.4,150.73,150.4,150.46,23753.0,146.0477,146.3682,146.0477,146.106,23753.0
2024-08-27 15:00:00,150.49,150.69,150.39,150.52,22734.0,146.1351,146.3293,146.038,146.1643,22734.0
2024-08-27 15:30:00,150.53,150.93,150.47,150.59,102047.0,146.174,146.5624,146.1157,146.2322,102047.0
2024-08-28 09:30:00,150.61,151.6,150.41,151.0,24698.0,146.2517,147.213,146.0574,146.6304,24698.0
2024-08-28 10:00:00,150.97,151.0,150.4,150.92,19753.0,146.6012,146.6304,146.0477,146.5527,19753.0
2024-08-28 10:30:00,150.83,151.36,150.83,151.11,32060.0,146.4653,146.98,146.4653,146.7372,32060.0
2024-08-28 11:00:00,151.08,151.52,150.95,151.06,36759.0,146.7081,147.1353,146.5818,146.6886,36759.0
2024-08-28 11:30:00,151.02,151.36,150.62,151.27,44682.0,146.6498,146.98,146.2614,146.8926,44682.0
2024-08-28 12:00:00,151.18,151.54,150.57,150.81,19933.0,146.8052,147.1547,146.2128,146.4459,19933.0
2024-08-28 12:30:00,150.73,150.89,150.54,150.68,13173.0,146.3682,146.5236,146.1837,146.3196,13173.0
2024-08-28 13:00:00,150.69,150.92,150.55,150.86,34297.0,146.3293,146.5527,146.1934,146.4944,34297.0
2024-08-28 13:30:00,150.86,150.9,149.83,149.93,22083.0,146.4944,146.5333,145.4942,145.5913,22083.0
2024-08-28 14:00:00,149.93,149.93,149.4,149.46,23157.0,145.5913,145.5913,145.0767,145.1349,23157.0
2024-08-28 14:30:00,149.46,150.02,149.27,150.01,30644.0,145.1349,145.6787,144.9504,145.669,30644.0
2024-08-28 15:00:00,150.02,150.22,149.66,150.12,26676.0,145.6787,145.8729,145.3291,145.7758,26676.0
2024-08-28 15:30:00,150.1,150.48,150.04,150.16,126809.0,145.7564,146.1254,145.6982,145.8147,126809.0
2024-08-29 09:30:00,149.74,150.85,148.68,149.88,43372.0,145.4068,146.4847,144.3775,145.5428,43372.0
2024-08-29 10:00:00,149.9,150.44,149.67,150.03,71844.0,145.5622,146.0866,145.3389,145.6884,71844.0
2024-08-29 10:30:00,150.04,150.13,149.32,149.32,56381.0,145.6982,145.7855,144.999,144.999,56381.0
2024-08-29 11:00:00,149.45,150.08,149.45,149.89,33521.0,145.1252,145.737,145.1252,145.5525,33521.0
2024-08-29 11:30:00,149.89,150.24,149.62,150.08,28993.0,145.5525,145.8924,145.2903,145.737,28993.0
2024-08-29 12:00:00,150.17,150.53,150.1,150.52,27479.0,145.8244,146.174,145.7564,146.1643,27479.0
2024-08-29 12:30:00,150.52,150.54,150.19,150.24,15712.0,146.1643,146.1837,145.8438,145.8924,15712.0
2024-08-29 13:00:00,150.2,150.23,149.93,150.21,15319.0,145.8535,145.8827,145.5913,145.8632,15319.0
2024-08-29 13:30:00,150.17,150.49,150.09,150.49,18132.0,145.8244,146.1351,145.7467,146.1351,18132.0
2024-08-29 14:00:00,150.43,150.54,150.14,150.34,26541.0,146.0769,146.1837,145.7953,145.9895,26541.0
2024-08-29 14:30:00,150.25,150.31,149.29,149.67,31534.0,145.9021,145.9603,144.9699,145.3389,31534.0
2024-08-29 15:00:00,149.69,150.06,149.5,149.95,31383.0,145.3583,145.7176,145.1738,145.6108,31383.0
2024-08-29 15:30:00,149.98,150.0,149.2,149.51,169978.0,145.6399,145.6593,144.8825,145.1835,169978.0
2024-08-30 09:30:00,150.36,151.8,150.09,150.81,56649.0,146.0089,147.4072,145.7467,146.4459,56649.0
2024-08-30 10:00:00,150.77,150.78,149.89,150.34,29331.0,146.407,146.4167,145.5525,145.9895,29331.0
2024-08-30 10:30:00,150.29,150.31,149.87,150.15,9365.0,145.9409,145.9603,145.5331,145.805,9365.0
2024-08-30 11:00:00,150.03,150.16,149.4,149.62,26068.0,145.6884,145.8147,145.0767,145.2903,26068.0
2024-08-30 11:30:00,149.6,149.84,149.37,149.61,15657.0,145.2709,145.5039,145.0475,145.2806,15657.0
2024-08-30 12:00:00,149.6,150.09,149.44,149.61,18937.0,145.2709,145.7467,145.1155,145.2806,18937.0
2024-08-30 12:30:00,149.61,149.88,149.31,149.82,12001.0,145.2806,145.5428,144.9893,145.4845,12001.0
2024-08-30 13:00:00,149.78,150.07,149.61,149.83,13704.0,145.4457,145.7273,145.2806,145.4942,13704.0
2024-08-30 13:30:00,149.82,150.22,149.69,150.19,17018.0,145.4845,145.8729,145.3583,145.8438,17018.0
2024-08-30 14:00:00,150.18,150.77,150.17,150.65,34675.0,145.8341,146.407,145.8244,146.2905,34675.0
2024-08-30 14:30:00,150.65,151.14,150.61,151.05,28344.0,146.2905,146.7663,146.2517,146.6789,28344.0
2024-08-30 15:00:00,150.97,151.7,150.93,151.64,40600.0,146.6012,147.3101,146.5624,147.2518,40600.0
2024-08-30 15:30:00,151.65,152.1,151.55,151.62,316501.0,147.2616,147.6985,147.1645,147.2324,316501.0
2024-09-03 09:30:00,150.36,150.5,149.32,150.05,91762.0,146.0089,146.1448,144.999,145.7079,91762.0
2024-09-03 10:00:00,150.03,150.04,149.14,149.67,52585.0,145.6884,145.6982,144.8242,145.3389,52585.0
2024-09-03 10:30:00,149.7,150.05,149.59,149.94,39439.0,145.368,145.7079,145.2612,145.601,39439.0
2024-09-03 11:00:00,149.91,150.35,149.75,149.93,31202.0,145.5719,145.9992,145.4165,145.5913,31202.0
2024-09-03 11:30:00,149.85,150.52,149.75,150.5,37962.0,145.5136,146.1643,145.4165,146.1448,37962.0
2024-09-03 12:00:00,150.5,150.8,150.4,150.61,20434.0,146.1448,146.4362,146.0477,146.2517,20434.0
2024-09-03 12:30:00,150.53,150.97,150.38,150.52,26165.0,146.174,146.6012,146.0283,146.1643,26165.0
2024-09-03 13:00:00,150.45,150.59,150.16,150.38,19844.0,146.0963,146.2322,145.8147,146.0283,19844.0
2024-09-03 13:30:00,150.38,150.57,150.12,150.46,21016.0,146.0283,146.2128,145.7758,146.106,21016.0
2024-09-03 14:00:00,150.34,150.79,150.16,150.71,32640.0,145.9895,146.4264,145.8147,146.3488,32640.0
2024-09-03 14:30:00,150.66,150.78,150.45,150.69,66972.0,146.3002,146.4167,146.0963,146.3293,66972.0
2024-09-03 15:00:00,150.65,150.82,150.44,150.53,46303.0,146.2905,146.4556,146.0866,146.174,46303.0
2024-09-03 15:30:00,150.53,150.58,149.2,149.79,246038.0,146.174,146.2225,144.8825,145.4554,246038.0
2024-09-04 09:30:00,150.14,150.47,149.05,149.6,79293.0,145.7953,146.1157,144.7368,145.2709,79293.0
2024-09-04 10:00:00,149.5,149.82,148.87,149.78,44246.0,145.1738,145.4845,144.562,145.4457,44246.0
2024-09-04 10:30:00,149.74,150.02,149.18,149.31,24985.0,145.4068,145.6787,144.863,144.9893,24985.0
2024-09-04 11:00:00,149.33,149.39,148.36,148.36,24379.0,145.0087,145.067,144.0668,144.0668,24379.0
2024-09-04 11:30:00,148.35,148.47,147.98,148.26,40340.0,144.0571,144.1736,143.6978,143.9697,40340.0
2024-09-04 12:00:00,148.22,148.39,147.55,148.39,35024.0,143.9308,144.0959,143.2802,144.0959,35024.0
2024-09-04 12:30:00,148.4,148.79,147.99,148.03,16952.0,144.1056,144.4843,143.7075,143.7463,16952.0
2024-09-04 13:00:00,148.02,148.11,147.73,147.87,18944.0,143.7366,143.824,143.455,143.5909,18944.0
2024-09-04 13:30:00,147.82,147.89,147.3,147.57,15102.0,143.5424,143.6104,143.0374,143.2996,15102.0
2024-09-04 14:00:00,147.4,147.75,147.36,147.52,23320.0,143.1345,143.4744,143.0957,143.2511,23320.0
2024-09-04 14:30:00,147.6,148.03,147.55,147.77,21993.0,143.3288,143.7463,143.2802,143.4938,21993.0
2024-09-04 15:00:00,147.75,148.35,147.57,148.3,31861.0,143.4744,144.0571,143.2996,144.0085,31861.0
2024-09-04 15:30:00,148.26,149.31,148.23,149.06,138344.0,143.9697,144.9893,143.9405,144.7465,138344.0
2024-09-05 09:30:00,149.1,149.41,148.22,148.39,56132.0,144.7854,145.0864,143.9308,144.0959,56132.0
2024-09-05 10:00:00,148.24,149.31,148.18,149.06,33681.0,143.9502,144.9893,143.892,144.7465,33681.0
2024-09-05 10:30:00,149.19,149.57,148.75,148.93,27438.0,144.8727,145.2418,144.4455,144.6203,27438.0
2024-09-05 11:00:00,148.91,149.0,148.46,148.57,36865.0,144.6009,144.6882,144.1639,144.2707,36865.0
2024-09-05 11:30:00,148.53,148.69,148.27,148.29,21074.0,144.2318,144.3872,143.9794,143.9988,21074.0
2024-09-05 12:00:00,148.36,148.85,148.29,148.81,37819.0,144.0668,144.5426,143.9988,144.5037,37819.0
2024-09-05 12:30:00,148.81,149.09,148.7,148.82,43242.0,144.5037,144.7756,144.3969,144.5135,43242.0
2024-09-05 13:00:00,148.82,148.98,148.21,148.22,22217.0,144.5135,144.6688,143.9211,143.9308,22217.0
2024-09-05 13:30:00,148.17,149.06,148.15,149.05,41421.0,143.8823,144.7465,143.8628,144.7368,41421.0
2024-09-05 14:00:00,149.07,149.15,148.84,148.86,18343.0,144.7562,144.8339,144.5329,144.5523,18343.0
2024-09-05 14:30:00,148.87,149.75,148.87,149.53,63755.0,144.562,145.4165,144.562,145.2029,63755.0
2024-09-05 15:00:00,149.46,149.6,149.0,149.58,33114.0,145.1349,145.2709,144.6882,145.2515,33114.0
2024-09-05 15:30:00,149.53,150.08,149.42,149.93,210666.0,145.2029,145.737,145.0961,145.5913,210666.0
2024-09-06 09:30:00,149.99,150.0,148.57,148.81,44134.0,145.6496,145.6593,144.2707,144.5037,44134.0
2024-09-06 10:00:00,148.93,148.96,147.62,147.78,57933.0,144.6203,144.6494,143.3482,143.5035,57933.0
2024-09-06 10:30:00,147.78,148.0,147.26,147.37,108089.0,143.5035,143.7172,142.9986,143.1054,108089.0
2024-09-06 11:00:00,147.43,148.46,147.4,148.18,32756.0,143.1637,144.1639,143.1345,143.892,32756.0
2024-09-06 11:30:00,148.2,148.45,147.85,148.05,61623.0,143.9114,144.1542,143.5715,143.7657,61623.0
2024-09-06 12:00:00,147.97,148.42,147.79,147.88,61786.0,143.6881,144.125,143.5133,143.6007,61786.0
2024-09-06 12:30:00,147.88,147.98,147.32,147.32,64482.0,143.6007,143.6978,143.0569,143.0569,64482.0
2024-09-06 13:00:00,147.34,147.97,147.34,147.89,30385.0,143.0763,143.6881,143.0763,143.6104,30385.0
2024-09-06 13:30:00,147.9,147.94,147.63,147.67,44733.0,143.6201,143.6589,143.3579,143.3967,44733.0
2024-09-06 14:00:00,147.66,147.79,147.21,147.35,70990.0,143.387,143.5133,142.95,143.086,70990.0
2024-09-06 14:30:00,147.4,147.63,147.21,147.44,45895.0,143.1345,143.3579,142.95,143.1734,45895.0
2024-09-06 15:00:00,147.51,148.62,147.5,148.52,58571.0,143.2414,144.3192,143.2317,144.2221,58571.0
2024-09-06 15:30:00,148.44,148.62,147.92,148.26,207240.0,144.1445,144.3192,143.6395,143.9697,207240.0
2024-09-09 09:30:00,148.03,148.72,147.76,148.59,60653.0,143.7463,144.4163,143.4841,144.2901,60653.0
2024-09-09 10:00:00,148.59,149.01,148.15,148.23,43581.0,144.2901,144.698,143.8628,143.9405,43581.0
2024-09-09 10:30:00,148.23,148.86,148.16,148.66,42246.0,143.9405,144.5523,143.8726,144.3581,42246.0
2024-09-09 11:00:00,148.61,148.61,147.7,147.92,50860.0,144.3095,144.3095,143.4259,143.6395,50860.0
2024-09-09 11:30:00,147.97,148.6,147.94,148.49,49727.0,143.6881,144.2998,143.6589,144.193,49727.0
2024-09-09 12:00:00,148.53,149.16,148.46,149.1,47398.0,144.2318,144.8436,144.1639,144.7854,47398.0
2024-09-09 12:30:00,149.09,149.52,149.09,149.35,27454.0,144.7756,145.1932,144.7756,145.0281,27454.0
2024-09-09 13:00:00,149.32,149.44,149.16,149.31,38483.0,144.999,145.1155,144.8436,144.9893,38483.0
2024-09-09 13:30:00,149.28,149.37,148.87,148.97,36780.0,144.9601,145.0475,144.562,144.6591,36780.0
2024-09-09 14:00:00,149.0,149.12,148.86,148.97,29093.0,144.6882,144.8048,144.5523,144.6591,29093.0
2024-09-09 14:30:00,149.0,149.0,148.46,148.58,37335.0,144.6882,144.6882,144.1639,144.2804,37335.0
2024-09-09 15:00:00,148.58,149.21,148.39,149.19,53482.0,144.2804,144.8922,144.0959,144.8727,53482.0
2024-09-09 15:30:00,149.13,149.65,148.99,149.34,202383.0,144.8145,145.3194,144.6785,145.0184,202383.0
2024-09-10 09:30:00,150.11,151.05,150.02,150.96,36598.0,145.7661,146.6789,145.6787,146.5915,36598.0
2024-09-10 10:00:00,151.09,152.38,151.09,152.19,55806.0,146.7178,147.9704,146.7178,147.7859,55806.0
2024-09-10 10:30:00,152.12,153.37,152.01,153.31,54227.0,147.718,148.9318,147.6111,148.8735,54227.0
2024-09-10 11:00:00,153.32,155.12,153.28,154.88,52397.0,148.8832,150.6311,148.8444,150.3981,52397.0
2024-09-10 11:30:00,154.83,155.5,154.54,154.55,86279.0,150.3495,151.0001,150.0679,150.0776,86279.0
2024-09-10 12:00:00,154.56,155.17,154.39,154.76,68393.0,150.0874,150.6797,149.9223,150.2816,68393.0
2024-09-10 12:30:00,154.78,154.83,154.08,154.4,50296.0,150.301,150.3495,149.6212,149.932,50296.0
2024-09-10 13:00:00,154.39,155.13,154.33,154.81,45050.0,149.9223,150.6409,149.864,150.3301,45050.0
2024-09-10 13:30:00,154.81,155.39,154.8,155.29,40992.0,150.3301,150.8933,150.3204,150.7962,40992.0
2024-09-10 14:00:00,155.22,155.42,154.96,155.36,43997.0,150.7283,150.9225,150.4758,150.8642,43997.0
2024-09-10 14:30:00,155.38,156.29,155.38,156.28,42656.0,150.8836,151.7673,150.8836,151.7576,42656.0
2024-09-10 15:00:00,156.27,156.64,156.02,156.57,99202.0,151.7479,152.1072,151.5051,152.0392,99202.0
2024-09-10 15:30:00,156.53,157.11,156.16,156.76,287532.0,152.0003,152.5636,151.641,152.2237,287532.0
2024-09-11 09:30:00,155.4,156.41,154.77,155.75,95984.0,150.903,151.8838,150.2913,151.2429,95984.0
2024-09-11 10:00:00,155.75,155.89,154.92,155.0,101937.0,151.2429,151.3789,150.4369,150.5146,101937.0
2024-09-11 10:30:00,155.0,155.15,154.54,155.15,42927.0,150.5146,150.6603,150.0679,150.6603,42927.0
2024-09-11 11:00:00,155.28,155.52,155.01,155.42,45209.0,150.7865,151.0196,150.5243,150.9225,45209.0
2024-09-11 11:30:00,155.43,156.46,155.43,156.04,77010.0,150.9322,151.9324,150.9322,151.5245,77010.0
2024-09-11 12:00:00,156.06,156.61,156.0,156.38,69293.0,151.5439,152.078,151.4857,151.8547,69293.0
2024-09-11 12:30:00,156.4,157.16,156.27,157.0,45775.0,151.8741,152.6121,151.7479,152.4567,45775.0
2024-09-11 13:00:00,156.99,157.78,156.96,157.74,41143.0,152.447,153.2142,152.4179,153.1753,41143.0
2024-09-11 13:30:00,157.78,158.33,157.71,158.17,39518.0,153.2142,153.7483,153.1462,153.5929,39518.0
2024-09-11 14:00:00,158.18,158.63,158.09,158.35,62734.0,153.6026,154.0396,153.5152,153.7677,62734.0
2024-09-11 14:30:00,158.4,158.84,158.27,158.33,44951.0,153.8162,154.2435,153.69,153.7483,44951.0
2024-09-11 15:00:00,158.39,158.56,158.02,158.29,60068.0,153.8065,153.9716,153.4472,153.7094,60068.0
2024-09-11 15:30:00,158.3,158.61,157.6,158.39,275148.0,153.7191,154.0202,153.0394,153.8065,275148.0
2024-09-12 09:30:00,158.48,158.88,157.75,158.22,47864.0,153.8939,154.2823,153.185,153.6414,47864.0
2024-09-12 10:00:00,158.27,158.79,157.93,158.25,68419.0,153.69,154.1949,153.3598,153.6706,68419.0
2024-09-12 10:30:00,158.34,158.52,157.67,157.67,26748.0,153.758,153.9328,153.1074,153.1074,26748.0
2024-09-12 11:00:00,157.74,158.12,157.73,157.86,36531.0,153.1753,153.5443,153.1656,153.2919,36531.0
2024-09-12 11:30:00,157.89,158.46,157.88,158.23,37304.0,153.321,153.8745,153.3113,153.6511,37304.0
2024-09-12 12:00:00,158.18,158.58,158.18,158.53,28658.0,153.6026,153.991,153.6026,153.9425,28658.0
2024-09-12 12:30:00,158.54,159.45,158.53,159.35,23934.0,153.9522,154.8358,153.9425,154.7387,23934.0
2024-09-12 13:00:00,159.41,159.63,159.18,159.5,70661.0,154.797,155.0106,154.5737,154.8844,70661.0
2024-09-12 13:30:00,159.47,160.0,159.47,159.75,71863.0,154.8553,155.3699,154.8553,155.1272,71863.0
2024-09-12 14:00:00,159.7,159.76,159.44,159.71,31761.0,155.0786,155.1369,154.8261,155.0883,31761.0
2024-09-12 14:30:00,159.71,159.75,158.89,159.24,25792.0,155.0883,155.1272,154.292,154.6319,25792.0
2024-09-12 15:00:00,159.15,159.75,159.14,159.7,29497.0,154.5445,155.1272,154.5348,155.0786,29497.0
2024-09-12 15:30:00,159.71,160.52,159.62,160.49,236949.0,155.0883,155.8749,155.0009,155.8457,236949.0
2024-09-13 09:30:00,160.45,160.83,159.66,159.95,43066.0,157.0029,157.3748,156.2299,156.5137,43066.0
2024-09-13 10:00:00,159.95,160.09,159.51,159.83,47683.0,156.5137,156.6507,156.0831,156.3963,47683.0
2024-09-13 10:30:00,159.81,160.08,159.19,159.37,80531.0,156.3767,156.6409,155.77,155.9461,80531.0
2024-09-13 11:00:00,159.51,159.59,158.77,158.87,39495.0,156.0831,156.1614,155.359,155.4569,39495.0
2024-09-13 11:30:00,159.09,159.52,158.87,159.34,18732.0,155.6722,156.0929,155.4569,155.9168,18732.0
2024-09-13 12:00:00,159.33,159.56,159.2,159.31,19558.0,155.907,156.1321,155.7798,155.8874,19558.0
2024-09-13 12:30:00,159.32,159.43,159.08,159.22,21285.0,155.8972,156.0048,155.6624,155.7994,21285.0
2024-09-13 13:00:00,159.22,159.29,158.8,158.9,21367.0,155.7994,155.8679,155.3884,155.4862,21367.0
2024-09-13 13:30:00,158.96,159.21,158.63,158.78,49469.0,155.5449,155.7896,155.222,155.3688,49469.0
2024-09-13 14:00:00,158.77,159.06,158.6,158.69,34572.0,155.359,155.6428,155.1927,155.2807,34572.0
2024-09-13 14:30:00,158.6,158.81,158.44,158.49,54369.0,155.1927,155.3982,155.0361,155.085,54369.0
2024-09-13 15:00:00,158.48,158.74,158.29,158.44,49085.0,155.0753,155.3297,154.8893,155.0361,49085.0
2024-09-13 15:30:00,158.41,159.59,158.36,158.92,206057.0,155.0068,156.1614,154.9578,155.5058,206057.0
2024-09-16 09:30:00,159.46,159.97,158.74,159.25,40911.0,156.0342,156.5332,155.3297,155.8287,40911.0
2024-09-16 10:00:00,159.24,159.73,158.93,159.01,46312.0,155.8189,156.2984,155.5156,155.5939,46312.0
2024-09-16 10:30:00,158.99,159.91,158.77,159.88,77573.0,155.5743,156.4745,155.359,156.4452,77573.0
2024-09-16 11:00:00,159.89,160.12,159.79,159.8,42907.0,156.455,156.68,156.3571,156.3669,42907.0
2024-09-16 11:30:00,159.8,160.29,159.74,160.05,43747.0,156.3669,156.8464,156.3082,156.6115,43747.0
2024-09-16 12:00:00,160.02,160.26,159.89,160.22,32356.0,156.5822,156.817,156.455,156.7779,32356.0
2024-09-16 12:30:00,160.25,160.58,160.19,160.35,31793.0,156.8072,157.1301,156.7485,156.9051,31793.0
2024-09-16 13:00:00,160.44,160.51,160.13,160.31,33839.0,156.9931,157.0616,156.6898,156.8659,33839.0
2024-09-16 13:30:00,160.28,161.0,160.23,160.85,38605.0,156.8366,157.5411,156.7877,157.3943,38605.0
2024-09-16 14:00:00,160.86,160.96,160.75,160.93,27483.0,157.4041,157.502,157.2965,157.4726,27483.0
2024-09-16 14:30:00,160.93,161.02,160.7,160.99,72736.0,157.4726,157.5607,157.2476,157.5313,72736.0
2024-09-16 15:00:00,160.99,161.39,160.71,160.78,58055.0,157.5313,157.9227,157.2573,157.3258,58055.0
2024-09-16 15:30:00,160.74,161.03,160.63,160.85,227626.0,157.2867,157.5705,157.1791,157.3943,227626.0
2024-09-17 09:30:00,160.74,161.21,160.17,160.2,102825.0,157.2867,157.7466,156.7289,156.7583,102825.0
2024-09-17 10:00:00,160.31,161.61,160.23,161.46,59743.0,156.8659,158.138,156.7877,157.9912,59743.0
2024-09-17 10:30:00,161.47,161.47,160.59,160.6,69069.0,158.001,158.001,157.1399,157.1497,69069.0
2024-09-17 11:00:00,160.67,160.97,160.19,160.29,47703.0,157.2182,157.5118,156.7485,156.8464,47703.0
2024-09-17 11:30:00,160.29,160.29,159.79,159.94,61935.0,156.8464,156.8464,156.3571,156.5039,61935.0
2024-09-17 12:00:00,159.97,160.06,159.8,159.9,58472.0,156.5332,156.6213,156.3669,156.4647,58472.0
2024-09-17 12:30:00,159.9,159.95,158.94,158.97,40097.0,156.4647,156.5137,155.5254,155.5547,40097.0
2024-09-17 13:00:00,158.94,159.02,158.42,158.42,39465.0,155.5254,155.6037,155.0165,155.0165,39465.0
2024-09-17 13:30:00,158.48,158.6,157.68,158.13,53691.0,155.0753,155.1927,154.2924,154.7328,53691.0
2024-09-17 14:00:00,158.11,158.53,158.0,158.37,55400.0,154.7132,155.1242,154.6056,154.9676,55400.0
2024-09-17 14:30:00,158.31,158.61,158.02,158.16,35995.0,154.9089,155.2025,154.6251,154.7621,35995.0
2024-09-17 15:00:00,158.16,158.19,157.19,157.42,42965.0,154.7621,154.7915,153.813,154.038,42965.0
2024-09-17 15:30:00,157.47,157.77,157.24,157.63,160225.0,154.087,154.3805,153.8619,154.2435,160225.0
2024-09-18 09:30:00,157.87,158.29,156.56,158.28,38382.0,154.4784,154.8893,153.1965,154.8796,38382.0
2024-09-18 10:00:00,158.15,159.34,158.14,158.42,41606.0,154.7523,155.9168,154.7426,155.0165,41606.0
2024-09-18 10:30:00,158.42,158.65,158.08,158.22,33422.0,155.0165,155.2416,154.6838,154.8208,33422.0
2024-09-18 11:00:00,158.22,158.61,157.91,158.0,44055.0,154.8208,155.2025,154.5175,154.6056,44055.0
2024-09-18 11:30:00,157.94,158.37,157.73,158.21,18581.0,154.5469,154.9676,154.3414,154.8111,18581.0
2024-09-18 12:00:00,158.21,158.46,157.92,158.28,36893.0,154.8111,155.0557,154.5273,154.8796,36893.0
2024-09-18 12:30:00,158.34,158.46,157.83,157.97,23486.0,154.9383,155.0557,154.4392,154.5762,23486.0
2024-09-18 13:00:00,157.91,157.99,157.68,157.96,20555.0,154.5175,154.5958,154.2924,154.5664,20555.0
2024-09-18 13:30:00,157.9,157.99,157.37,157.56,30429.0,154.5077,154.5958,153.9891,154.175,30429.0
2024-09-18 14:00:00,157.48,159.82,157.45,158.86,52627.0,154.0967,156.3865,154.0674,155.4471,52627.0
2024-09-18 14:30:00,158.89,159.74,158.62,159.18,38414.0,155.4764,156.3082,155.2122,155.7602,38414.0
2024-09-18 15:00:00,159.09,159.9,158.55,159.55,39866.0,155.6722,156.4647,155.1438,156.1223,39866.0
2024-09-18 15:30:00,159.53,159.54,158.21,158.29,212099.0,156.1027,156.1125,154.8111,154.8893,212099.0
2024-09-19 09:30:00,160.0,160.34,158.77,159.34,89159.0,156.5626,156.8953,155.359,155.9168,89159.0
2024-09-19 10:00:00,159.17,159.34,157.45,157.91,118768.0,155.7504,155.9168,154.0674,154.5175,118768.0
2024-09-19 10:30:00,157.93,158.76,157.67,157.74,53486.0,154.5371,155.3492,154.2827,154.3512,53486.0
2024-09-19 11:00:00,157.74,158.34,157.54,158.3,43111.0,154.3512,154.9383,154.1554,154.8991,43111.0
2024-09-19 11:30:00,158.23,159.55,158.22,158.48,73811.0,154.8306,156.1223,154.8208,155.0753,73811.0
2024-09-19 12:00:00,158.44,158.6,158.18,158.51,62997.0,155.0361,155.1927,154.7817,155.1046,62997.0
2024-09-19 12:30:00,158.47,158.63,158.26,158.41,27529.0,155.0655,155.222,154.86,155.0068,27529.0
2024-09-19 13:00:00,158.45,158.87,158.39,158.63,28267.0,155.0459,155.4569,154.9872,155.222,28267.0
2024-09-19 13:30:00,158.68,158.92,158.61,158.69,25455.0,155.271,155.5058,155.2025,155.2807,25455.0
2024-09-19 14:00:00,158.69,158.91,158.41,158.53,39464.0,155.2807,155.496,155.0068,155.1242,39464.0
2024-09-19 14:30:00,158.58,158.9,158.21,158.79,113136.0,155.1731,155.4862,154.8111,155.3786,113136.0
2024-09-19 15:00:00,158.81,159.76,158.73,159.15,52658.0,155.3982,156.3278,155.3199,155.7309,52658.0
2024-09-19 15:30:00,159.14,159.31,158.63,158.84,172126.0,155.7211,155.8874,155.222,155.4275,172126.0
2024-09-20 09:30:00,157.38,159.88,157.15,159.53,371468.0,153.9989,156.4452,153.7738,156.1027,371468.0
2024-09-20 10:00:00,159.54,159.78,159.0,159.25,36760.0,156.1125,156.3473,155.5841,155.8287,36760.0
2024-09-20 10:30:00,159.16,159.69,158.83,159.55,42763.0,155.7406,156.2593,155.4177,156.1223,42763.0
2024-09-20 11:00:00,159.58,160.34,159.37,159.5,60865.0,156.1516,156.8953,155.9461,156.0733,60865.0
2024-09-20 11:30:00,159.4,159.49,158.87,158.96,21037.0,155.9755,156.0636,155.4569,155.5449,21037.0
2024-09-20 12:00:00,159.02,159.9,158.86,159.78,55653.0,155.6037,156.4647,155.4471,156.3473,55653.0
2024-09-20 12:30:00,159.82,159.9,159.47,159.63,31365.0,156.3865,156.4647,156.044,156.2005,31365.0
2024-09-20 13:00:00,159.62,159.84,159.42,159.6,29047.0,156.1908,156.406,155.9951,156.1712,29047.0
2024-09-20 13:30:00,159.64,159.83,159.55,159.78,28964.0,156.2103,156.3963,156.1223,156.3473,28964.0
2024-09-20 14:00:00,159.74,159.8,159.5,159.77,29791.0,156.3082,156.3669,156.0733,156.3375,29791.0
2024-09-20 14:30:00,159.7,160.0,159.62,159.9,71800.0,156.269,156.5626,156.1908,156.4647,71800.0
2024-09-20 15:00:00,159.87,159.87,159.27,159.58,83406.0,156.4354,156.4354,155.8483,156.1516,83406.0
2024-09-20 15:30:00,159.59,159.66,158.61,158.71,555390.0,156.1614,156.2299,155.2025,155.3003,555390.0
2024-09-23 09:30:00,159.74,161.91,159.44,160.23,58724.0,156.3082,158.4316,156.0146,156.7877,58724.0
2024-09-23 10:00:00,160.24,160.68,160.01,160.04,28207.0,156.7974,157.228,156.5724,156.6017,28207.0
2024-09-23 10:30:00,160.03,160.59,159.95,160.3,24335.0,156.592,157.1399,156.5137,156.8562,24335.0
2024-09-23 11:00:00,160.29,161.05,160.05,161.0,24710.0,156.8464,157.59,156.6115,157.5411,24710.0
2024-09-23 11:30:00,160.95,161.62,160.24,160.35,36675.0,157.4922,158.1478,156.7974,156.9051,36675.0
2024-09-23 12:00:00,160.33,160.4,160.01,160.03,14999.0,156.8855,156.954,156.5724,156.592,14999.0
2024-09-23 12:30:00,160.07,160.1,159.47,159.47,15586.0,156.6311,156.6605,156.044,156.044,15586.0
2024-09-23 13:00:00,159.35,159.63,159.19,159.61,14735.0,155.9266,156.2005,155.77,156.181,14735.0
2024-09-23 13:30:00,159.56,159.8,159.45,159.51,16650.0,156.1321,156.3669,156.0244,156.0831,16650.0
2024-09-23 14:00:00,159.47,159.97,159.36,159.9,19266.0,156.044,156.5332,155.9363,156.4647,19266.0
2024-09-23 14:30:00,159.89,160.17,159.79,160.0,26695.0,156.455,156.7289,156.3571,156.5626,26695.0
2024-09-23 15:00:00,160.0,160.36,159.8,160.14,41993.0,156.5626,156.9149,156.3669,156.6996,41993.0
2024-09-23 15:30:00,160.17,161.05,160.16,160.95,241431.0,156.7289,157.59,156.7192,157.4922,241431.0
2024-09-24 09:30:00,160.61,162.37,159.92,161.62,45136.0,157.1595,158.8817,156.4843,158.1478,45136.0
2024-09-24 10:00:00,161.63,162.82,161.44,162.54,94176.0,158.1576,159.322,157.9717,159.048,94176.0
2024-09-24 10:30:00,162.59,162.87,162.37,162.43,51075.0,159.097,159.3709,158.8817,158.9404,51075.0
2024-09-24 11:00:00,162.51,162.88,162.28,162.53,48745.0,159.0187,159.3807,158.7936,159.0382,48745.0
2024-09-24 11:30:00,162.63,162.65,162.09,162.25,32572.0,159.1361,159.1557,158.6077,158.7643,32572.0
2024-09-24 12:00:00,162.37,162.68,162.0,162.56,24068.0,158.8817,159.185,158.5196,159.0676,24068.0
2024-09-24 12:30:00,162.56,162.8,162.42,162.77,29996.0,159.0676,159.3024,158.9306,159.2731,29996.0
2024-09-24 13:00:00,162.69,163.16,162.63,163.12,26199.0,159.1948,159.6547,159.1361,159.6156,26199.0
2024-09-24 13:30:00,163.13,163.31,162.91,163.04,29133.0,159.6254,159.8015,159.4101,159.5373,29133.0
2024-09-24 14:00:00,162.98,163.12,162.66,162.94,35028.0,159.4786,159.6156,159.1655,159.4394,35028.0
2024-09-24 14:30:00,162.94,163.21,162.7,162.78,47492.0,159.4394,159.7036,159.2046,159.2829,47492.0
2024-09-24 15:00:00,162.78,162.96,162.5,162.7,67124.0,159.2829,159.459,159.0089,159.2046,67124.0
2024-09-24 15:30:00,162.7,162.7,162.07,162.16,259266.0,159.2046,159.2046,158.5881,158.6762,259266.0
2024-09-25 09:30:00,163.17,165.17,162.4,162.79,105621.0,159.6645,161.6215,158.911,159.2927,105621.0
2024-09-25 10:00:00,162.74,163.16,162.65,163.03,16998.0,159.2437,159.6547,159.1557,159.5275,16998.0
2024-09-25 10:30:00,163.0,163.11,162.5,162.95,28398.0,159.4981,159.6058,159.0089,159.4492,28398.0
2024-09-25 11:00:00,162.89,163.25,162.88,163.12,29731.0,159.3905,159.7428,159.3807,159.6156,29731.0
2024-09-25 11:30:00,163.11,163.68,163.0,163.68,47729.0,159.6058,160.1635,159.4981,160.1635,47729.0
2024-09-25 12:00:00,163.62,163.62,162.97,162.97,23984.0,160.1048,160.1048,159.4688,159.4688,23984.0
2024-09-25 12:30:00,163.05,163.2,162.9,162.97,23979.0,159.5471,159.6939,159.4003,159.4688,23979.0
2024-09-25 13:00:00,162.97,163.4,162.86,162.96,60398.0,159.4688,159.8896,159.3612,159.459,60398.0
2024-09-25 13:30:00,162.92,163.08,162.55,163.08,41579.0,159.4199,159.5764,159.0578,159.5764,41579.0
2024-09-25 14:00:00,163.1,163.18,162.59,163.15,33701.0,159.596,159.6743,159.097,159.6449,33701.0
2024-09-25 14:30:00,163.09,163.34,162.91,163.19,34890.0,159.5862,159.8308,159.4101,159.6841,34890.0
2024-09-25 15:00:00,163.21,163.28,162.9,163.05,37997.0,159.7036,159.7721,159.4003,159.5471,37997.0
2024-09-25 15:30:00,163.0,163.17,162.23,162.97,211188.0,159.4981,159.6645,158.7447,159.4688,211188.0
2024-09-26 09:30:00,165.0,165.0,163.14,163.87,61106.0,161.4552,161.4552,159.6351,160.3495,61106.0
2024-09-26 10:00:00,163.84,164.27,162.43,162.72,37045.0,160.3201,160.7409,158.9404,159.2242,37045.0
2024-09-26 10:30:00,162.78,163.38,162.61,163.3,53607.0,159.2829,159.87,159.1165,159.7917,53607.0
2024-09-26 11:00:00,163.3,163.36,162.12,162.29,66649.0,159.7917,159.8504,158.6371,158.8034,66649.0
2024-09-26 11:30:00,162.17,162.98,162.17,162.38,36200.0,158.686,159.4786,158.686,158.8915,36200.0
2024-09-26 12:00:00,162.44,162.46,161.78,161.89,29038.0,158.9502,158.9697,158.3044,158.412,29038.0
2024-09-26 12:30:00,161.78,162.22,161.78,161.81,67355.0,158.3044,158.7349,158.3044,158.3337,67355.0
2024-09-26 13:00:00,161.78,162.29,161.57,161.72,62501.0,158.3044,158.8034,158.0989,158.2456,62501.0
2024-09-26 13:30:00,161.85,162.0,161.66,161.81,14918.0,158.3729,158.5196,158.1869,158.3337,14918.0
2024-09-26 14:00:00,161.77,162.28,161.74,162.12,37158.0,158.2946,158.7936,158.2652,158.6371,37158.0
2024-09-26 14:30:00,162.12,162.22,161.7,161.9,43278.0,158.6371,158.7349,158.2261,158.4218,43278.0
2024-09-26 15:00:00,161.91,161.96,161.61,161.78,66732.0,158.4316,158.4805,158.138,158.3044,66732.0
2024-09-26 15:30:00,161.77,162.27,161.23,162.07,140472.0,158.2946,158.7838,157.7662,158.5881,140472.0
2024-09-27 09:30:00,163.24,163.24,161.58,162.13,41847.0,159.733,159.733,158.1087,158.6468,41847.0
2024-09-27 10:00:00,162.03,162.87,161.66,162.66,34621.0,158.549,159.3709,158.1869,159.1655,34621.0
2024-09-27 10:30:00,162.66,163.04,162.29,162.29,28662.0,159.1655,159.5373,158.8034,158.8034,28662.0
2024-09-27 11:00:00,162.23,162.93,161.84,162.02,40664.0,158.7447,159.4297,158.3631,158.5392,40664.0
2024-09-27 11:30:00,161.97,162.03,161.62,161.97,26728.0,158.4903,158.549,158.1478,158.4903,26728.0
2024-09-27 12:00:00,161.91,162.13,161.66,161.68,17873.0,158.4316,158.6468,158.1869,158.2065,17873.0
2024-09-27 12:30:00,161.62,162.14,161.4,162.13,26311.0,158.1478,158.6566,157.9325,158.6468,26311.0
2024-09-27 13:00:00,162.06,162.19,161.6,161.85,28683.0,158.5783,158.7056,158.1282,158.3729,28683.0
2024-09-27 13:30:00,161.86,161.94,161.62,161.63,23081.0,158.3826,158.4609,158.1478,158.1576,23081.0
2024-09-27 14:00:00,161.68,161.94,161.47,161.67,25716.0,158.2065,158.4609,158.001,158.1967,25716.0
2024-09-27 14:30:00,161.65,161.67,161.24,161.55,46210.0,158.1772,158.1967,157.776,158.0793,46210.0
2024-09-27 15:00:00,161.62,161.72,161.24,161.58,37250.0,158.1478,158.2456,157.776,158.1087,37250.0
2024-09-27 15:30:00,161.58,161.61,161.09,161.15,124297.0,158.1087,158.138,157.6292,157.6879,124297.0
2024-09-30 09:30:00,160.29,161.98,159.47,160.51,86873.0,156.8464,158.5001,156.044,157.0616,86873.0
2024-09-30 10:00:00,160.48,161.18,160.44,161.15,39276.0,157.0323,157.7172,156.9931,157.6879,39276.0
2024-09-30 10:30:00,161.31,161.41,160.79,161.12,45593.0,157.8445,157.9423,157.3356,157.6585,45593.0
2024-09-30 11:00:00,161.15,161.42,161.04,161.18,25398.0,157.6879,157.9521,157.5803,157.7172,25398.0
2024-09-30 11:30:00,161.25,161.87,161.2,161.57,37458.0,157.7857,158.3924,157.7368,158.0989,37458.0
2024-09-30 12:00:00,161.57,161.73,161.1,161.54,53330.0,158.0989,158.2554,157.639,158.0695,53330.0
2024-09-30 12:30:00,161.43,161.53,161.2,161.36,19777.0,157.9619,158.0597,157.7368,157.8934,19777.0
2024-09-30 13:00:00,161.36,161.49,161.0,161.39,29593.0,157.8934,158.0206,157.5411,157.9227,29593.0
2024-09-30 13:30:00,161.34,161.5,161.18,161.27,24851.0,157.8738,158.0304,157.7172,157.8053,24851.0
2024-09-30 14:00:00,161.19,161.2,160.36,160.64,37407.0,157.727,157.7368,156.9149,157.1889,37407.0
2024-09-30 14:30:00,160.66,161.06,160.62,160.64,36338.0,157.2084,157.5998,157.1693,157.1889,36338.0
2024-09-30 15:00:00,160.66,160.77,160.34,160.67,44891.0,157.2084,157.3161,156.8953,157.2182,44891.0
2024-09-30 15:30:00,160.67,162.13,160.59,161.79,226655.0,157.2182,158.6468,157.1399,158.3141,226655.0
2024-10-01 09:30:00,162.85,162.85,159.88,160.3,41726.0,159.3514,159.3514,156.4452,156.8562,41726.0
2024-10-01 10:00:00,160.47,161.3,159.85,160.99,37440.0,157.0225,157.8347,156.4158,157.5313,37440.0
2024-10-01 10:30:00,160.99,161.27,160.31,160.49,53775.0,157.5313,157.8053,156.8659,157.0421,53775.0
2024-10-01 11:00:00,160.55,160.56,159.7,160.51,76867.0,157.1008,157.1106,156.269,157.0616,76867.0
2024-10-01 11:30:00,160.52,160.74,159.63,159.64,43335.0,157.0714,157.2867,156.2005,156.2103,43335.0
2024-10-01 12:00:00,159.66,159.88,159.4,159.57,24039.0,156.2299,156.4452,155.9755,156.1418,24039.0
2024-10-01 12:30:00,159.46,159.8,159.08,159.74,21764.0,156.0342,156.3669,155.6624,156.3082,21764.0
2024-10-01 13:00:00,159.68,159.68,159.31,159.43,16649.0,156.2495,156.2495,155.8874,156.0048,16649.0
2024-10-01 13:30:00,159.49,160.04,159.43,159.93,17889.0,156.0636,156.6017,156.0048,156.4941,17889.0
2024-10-01 14:00:00,159.99,160.12,159.78,160.02,25170.0,156.5528,156.68,156.3473,156.5822,25170.0
2024-10-01 14:30:00,160.03,160.96,160.0,160.93,38519.0,156.592,157.502,156.5626,157.4726,38519.0
2024-10-01 15:00:00,160.91,160.97,160.46,160.85,56790.0,157.453,157.5118,157.0127,157.3943,56790.0
2024-10-01 15:30:00,160.84,160.99,160.12,160.28,169136.0,157.3846,157.5313,156.68,156.8366,169136.0
2024-10-02 09:30:00,158.68,160.04,158.2,159.11,72294.0,155.271,156.6017,154.8013,155.6917,72294.0
2024-10-02 10:00:00,159.15,159.58,159.0,159.25,36403.0,155.7309,156.1516,155.5841,155.8287,36403.0
2024-10-02 10:30:00,159.25,159.54,159.05,159.22,32438.0,155.8287,156.1125,155.633,155.7994,32438.0
2024-10-02 11:00:00,159.26,159.53,158.78,159.25,30392.0,155.8385,156.1027,155.3688,155.8287,30392.0
2024-10-02 11:30:00,159.25,159.4,158.85,159.13,24889.0,155.8287,155.9755,155.4373,155.7113,24889.0
2024-10-02 12:00:00,159.1,159.33,158.91,159.16,17918.0,155.6819,155.907,155.496,155.7406,17918.0
2024-10-02 12:30:00,159.1,159.14,158.8,158.92,18459.0,155.6819,155.7211,155.3884,155.5058,18459.0
2024-10-02 13:00:00,158.89,159.15,158.59,158.98,37849.0,155.4764,155.7309,155.1829,155.5645,37849.0
2024-10-02 13:30:00,158.93,159.84,158.74,159.79,78836.0,155.5156,156.406,155.3297,156.3571,78836.0
2024-10-02 14:00:00,159.78,160.0,159.61,159.69,39543.0,156.3473,156.5626,156.181,156.2593,39543.0
2024-10-02 14:30:00,159.7,160.18,159.37,160.13,20052.0,156.269,156.7387,155.9461,156.6898,20052.0
2024-10-02 15:00:00,160.12,160.12,159.36,159.55,53394.0,156.68,156.68,155.9363,156.1223,53394.0
2024-10-02 15:30:00,159.54,159.87,159.37,159.6,110992.0,156.1125,156.4354,155.9461,156.1712,110992.0
2024-10-03 09:30:00,160.03,160.49,158.26,159.25,46901.0,156.592,157.0421,154.86,155.8287,46901.0
2024-10-03 10:00:00,159.13,159.51,158.07,158.37,35383.0,155.7113,156.0831,154.6741,154.9676,35383.0
2024-10-03 10:30:00,158.36,158.56,157.88,158.03,25592.0,154.9578,155.1535,154.4881,154.6349,25592.0
2024-10-03 11:00:00,158.06,158.51,157.83,158.08,29419.0,154.6643,155.1046,154.4392,154.6838,29419.0
2024-10-03 11:30:00,158.12,158.5,158.07,158.2,28488.0,154.723,155.0948,154.6741,154.8013,28488.0
2024-10-03 12:00:00,158.2,158.73,158.13,158.5,68894.0,154.8013,155.3199,154.7328,155.0948,68894.0
2024-10-03 12:30:00,158.52,158.56,157.45,157.6,14377.0,155.1144,155.1535,154.0674,154.2142,14377.0
2024-10-03 13:00:00,157.58,157.78,157.32,157.33,21957.0,154.1946,154.3903,153.9402,153.95,21957.0
2024-10-03 13:30:00,157.38,157.74,157.37,157.63,20896.0,153.9989,154.3512,153.9891,154.2435,20896.0
2024-10-03 14:00:00,157.49,157.75,157.28,157.69,40692.0,154.1065,154.3609,153.901,154.3022,40692.0
2024-10-03 14:30:00,157.64,157.7,157.32,157.33,42259.0,154.2533,154.312,153.9402,153.95,42259.0
2024-10-03 15:00:00,157.29,157.44,156.96,157.27,69063.0,153.9108,154.0576,153.5879,153.8913,69063.0
2024-10-03 15:30:00,157.25,157.64,157.18,157.32,148862.0,153.8717,154.2533,153.8032,153.9402,148862.0
2024-10-04 09:30:00,157.29,157.84,155.79,156.35,70996.0,153.9108,154.449,152.443,152.991,70996.0
2024-10-04 10:00:00,156.43,157.1,156.14,156.51,85512.0,153.0693,153.7249,152.7855,153.1476,85512.0
2024-10-04 10:30:00,156.52,157.08,156.11,156.55,56599.0,153.1574,153.7053,152.7562,153.1867,56599.0
2024-10-04 11:00:00,156.53,156.82,155.6,155.97,20533.0,153.1671,153.4509,152.2571,152.6192,20533.0
2024-10-04 11:30:00,155.95,156.19,155.86,156.11,20046.0,152.5996,152.8345,152.5115,152.7562,20046.0
2024-10-04 12:00:00,156.14,156.58,155.77,155.78,24708.0,152.7855,153.2161,152.4235,152.4333,24708.0
2024-10-04 12:30:00,155.84,156.24,155.79,156.1,17948.0,152.492,152.8834,152.443,152.7464,17948.0
2024-10-04 13:00:00,156.13,156.45,155.97,156.31,17485.0,152.7757,153.0889,152.6192,152.9519,17485.0
2024-10-04 13:30:00,156.29,156.45,155.89,156.33,34440.0,152.9323,153.0889,152.5409,152.9714,34440.0
2024-10-04 14:00:00,156.36,156.47,155.91,156.47,28166.0,153.0008,153.1084,152.5605,153.1084,28166.0
2024-10-04 14:30:00,156.44,156.88,156.42,156.76,25448.0,153.0791,153.5096,153.0595,153.3922,25448.0
2024-10-04 15:00:00,156.74,156.91,156.51,156.87,22245.0,153.3726,153.539,153.1476,153.4998,22245.0
2024-10-04 15:30:00,156.89,157.34,156.71,157.02,102887.0,153.5194,153.9597,153.3433,153.6466,102887.0
2024-10-07 09:30:00,155.8,156.11,155.16,155.9,30610.0,152.4528,152.7562,151.8266,152.5507,30610.0
2024-10-07 10:00:00,155.93,156.51,155.82,156.02,33342.0,152.58,153.1476,152.4724,152.6681,33342.0
2024-10-07 10:30:00,155.98,156.23,155.69,156.19,59797.0,152.629,152.8736,152.3452,152.8345,59797.0
2024-10-07 11:00:00,156.19,156.46,156.03,156.34,27020.0,152.8345,153.0987,152.6779,152.9812,27020.0
2024-10-07 11:30:00,156.29,156.29,155.7,155.77,15559.0,152.9323,152.9323,152.355,152.4235,15559.0
2024-10-07 12:00:00,155.77,156.14,155.49,155.96,13815.0,152.4235,152.7855,152.1495,152.6094,13815.0
2024-10-07 12:30:00,155.93,156.33,155.85,156.28,10766.0,152.58,152.9714,152.5018,152.9225,10766.0
2024-10-07 13:00:00,156.28,156.31,156.0,156.18,9761.0,152.9225,152.9519,152.6485,152.8247,9761.0
2024-10-07 13:30:00,156.12,156.37,156.04,156.34,9564.0,152.766,153.0106,152.6877,152.9812,9564.0
2024-10-07 14:00:00,156.32,156.54,156.1,156.12,17704.0,152.9617,153.1769,152.7464,152.766,17704.0
2024-10-07 14:30:00,155.98,156.06,155.39,155.73,28193.0,152.629,152.7072,152.0516,152.3843,28193.0
2024-10-07 15:00:00,155.73,156.58,155.7,156.55,38741.0,152.3843,153.2161,152.355,153.1867,38741.0
2024-10-07 15:30:00,156.58,156.71,156.04,156.5,130151.0,153.2161,153.3433,152.6877,153.1378,130151.0
2024-10-08 09:30:00,157.13,157.58,155.71,157.14,48472.0,153.7543,154.1946,152.3648,153.764,48472.0
2024-10-08 10:00:00,157.01,157.94,156.93,157.94,23112.0,153.6368,154.5469,153.5586,154.5469,23112.0
2024-10-08 10:30:00,157.86,158.23,157.35,157.35,37180.0,154.4686,154.8306,153.9695,153.9695,37180.0
2024-10-08 11:00:00,157.3,157.65,157.25,157.58,7096.0,153.9206,154.2631,153.8717,154.1946,7096.0
2024-10-08 11:30:00,157.52,157.72,157.24,157.67,14966.0,154.1359,154.3316,153.8619,154.2827,14966.0
2024-10-08 12:00:00,157.63,157.98,157.55,157.94,16752.0,154.2435,154.586,154.1652,154.5469,16752.0
2024-10-08 12:30:00,157.9,158.06,157.74,157.97,13351.0,154.5077,154.6643,154.3512,154.5762,13351.0
2024-10-08 13:00:00,157.97,157.97,157.51,157.87,23321.0,154.5762,154.5762,154.1261,154.4784,23321.0
2024-10-08 13:30:00,157.83,158.08,157.76,158.08,11207.0,154.4392,154.6838,154.3707,154.6838,11207.0
2024-10-08 14:00:00,158.13,158.39,157.98,158.02,10250.0,154.7328,154.9872,154.586,154.6251,10250.0
2024-10-08 14:30:00,157.96,158.26,157.96,158.17,11797.0,154.5664,154.86,154.5664,154.7719,11797.0
2024-10-08 15:00:00,158.14,158.33,157.88,158.25,19976.0,154.7426,154.9285,154.4881,154.8502,19976.0
2024-10-08 15:30:00,158.27,158.72,158.2,158.32,112851.0,154.8698,155.3101,154.8013,154.9187,112851.0
2024-10-09 09:30:00,158.5,159.09,157.98,159.09,24509.0,155.0948,155.6722,154.586,155.6722,24509.0
2024-10-09 10:00:00,158.95,159.05,157.9,158.01,15566.0,155.5352,155.633,154.5077,154.6154,15566.0
2024-10-09 10:30:00,157.97,158.14,157.55,157.84,12102.0,154.5762,154.7426,154.1652,154.449,12102.0
2024-10-09 11:00:00,157.93,158.21,157.73,157.73,15392.0,154.5371,154.8111,154.3414,154.3414,15392.0
2024-10-09 11:30:00,157.73,158.57,157.56,158.55,32437.0,154.3414,155.1633,154.175,155.1438,32437.0
2024-10-09 12:00:00,158.52,158.82,157.6,157.64,62628.0,155.1144,155.408,154.2142,154.2533,62628.0
2024-10-09 12:30:00,157.52,157.9,157.51,157.76,12510.0,154.1359,154.5077,154.1261,154.3707,12510.0
2024-10-09 13:00:00,157.61,158.38,157.61,158.33,7539.0,154.2239,154.9774,154.2239,154.9285,7539.0
2024-10-09 13:30:00,158.32,158.52,158.2,158.26,10661.0,154.9187,155.1144,154.8013,154.86,10661.0
2024-10-09 14:00:00,158.25,158.56,158.08,158.31,10360.0,154.8502,155.1535,154.6838,154.9089,10360.0
2024-10-09 14:30:00,158.26,158.55,158.15,158.4,17608.0,154.86,155.1438,154.7523,154.997,17608.0
2024-10-09 15:00:00,158.42,158.85,158.26,158.77,17638.0,155.0165,155.4373,154.86,155.359,17638.0
2024-10-09 15:30:00,158.78,159.31,158.78,159.14,99536.0,155.3688,155.8874,155.3688,155.7211,99536.0
2024-10-10 09:30:00,158.36,160.16,158.36,159.5,31307.0,154.9578,156.7192,154.9578,156.0733,31307.0
2024-10-10 10:00:00,159.35,159.47,158.44,158.74,33405.0,155.9266,156.044,155.0361,155.3297,33405.0
2024-10-10 10:30:00,158.69,158.69,158.23,158.44,10420.0,155.2807,155.2807,154.8306,155.0361,10420.0
2024-10-10 11:00:00,158.34,159.46,158.34,159.13,30430.0,154.9383,156.0342,154.9383,155.7113,30430.0
2024-10-10 11:30:00,158.94,159.28,158.91,159.21,18552.0,155.5254,155.8581,155.496,155.7896,18552.0
2024-10-10 12:00:00,159.23,159.45,159.12,159.12,12966.0,155.8091,156.0244,155.7015,155.7015,12966.0
2024-10-10 12:30:00,159.15,159.33,158.64,158.7,16097.0,155.7309,155.907,155.2318,155.2905,16097.0
2024-10-10 13:00:00,158.75,158.81,158.44,158.75,11739.0,155.3395,155.3982,155.0361,155.3395,11739.0
2024-10-10 13:30:00,158.75,158.95,158.47,158.84,12690.0,155.3395,155.5352,155.0655,155.4275,12690.0
2024-10-10 14:00:00,158.85,159.07,158.65,159.05,25424.0,155.4373,155.6526,155.2416,155.633,25424.0
2024-10-10 14:30:00,158.99,158.99,158.56,158.59,20286.0,155.5743,155.5743,155.1535,155.1829,20286.0
2024-10-10 15:00:00,158.58,158.64,158.27,158.31,28053.0,155.1731,155.2318,154.8698,154.9089,28053.0
2024-10-10 15:30:00,158.36,158.96,158.35,158.88,102617.0,154.9578,155.5449,154.948,155.4667,102617.0
2024-10-11 09:30:00,159.05,159.61,158.86,159.4,26032.0,155.633,156.181,155.4471,155.9755,26032.0
2024-10-11 10:00:00,159.25,159.74,159.08,159.63,38561.0,155.8287,156.3082,155.6624,156.2005,38561.0
2024-10-11 10:30:00,159.55,159.68,159.21,159.45,22649.0,156.1223,156.2495,155.7896,156.0244,22649.0
2024-10-11 11:00:00,159.45,159.5,159.18,159.49,20633.0,156.0244,156.0733,155.7602,156.0636,20633.0
2024-10-11 11:30:00,159.49,159.91,159.47,159.56,24083.0,156.0636,156.4745,156.044,156.1321,24083.0
2024-10-11 12:00:00,159.56,159.57,158.92,158.95,11386.0,156.1321,156.1418,155.5058,155.5352,11386.0
2024-10-11 12:30:00,159.03,159.27,158.95,159.27,9613.0,155.6134,155.8483,155.5352,155.8483,9613.0
2024-10-11 13:00:00,159.3,159.5,159.23,159.37,23599.0,155.8776,156.0733,155.8091,155.9461,23599.0
2024-10-11 13:30:00,159.36,159.53,159.08,159.5,14111.0,155.9363,156.1027,155.6624,156.0733,14111.0
2024-10-11 14:00:00,159.51,159.62,159.25,159.48,9409.0,156.0831,156.1908,155.8287,156.0538,9409.0
2024-10-11 14:30:00,159.59,159.84,159.51,159.77,26710.0,156.1614,156.406,156.0831,156.3375,26710.0
2024-10-11 15:00:00,159.77,160.15,159.74,160.09,27646.0,156.3375,156.7094,156.3082,156.6507,27646.0
2024-10-11 15:30:00,160.11,160.8,159.9,160.75,282001.0,156.6702,157.3454,156.4647,157.2965,282001.0
2024-10-14 09:30:00,161.07,161.44,160.32,161.39,34127.0,157.6096,157.9717,156.8757,157.9227,34127.0
2024-10-14 10:00:00,161.49,161.93,161.25,161.83,29207.0,158.0206,158.4511,157.7857,158.3533,29207.0
2024-10-14 10:30:00,161.84,162.31,161.54,161.95,22096.0,158.3631,158.823,158.0695,158.4707,22096.0
2024-10-14 11:00:00,161.93,162.33,161.79,162.18,19549.0,158.4511,158.8425,158.3141,158.6958,19549.0
2024-10-14 11:30:00,162.16,162.47,161.82,161.84,18862.0,158.6762,158.9795,158.3435,158.3631,18862.0
2024-10-14 12:00:00,161.92,162.04,161.71,161.92,17857.0,158.4414,158.5588,158.2359,158.4414,17857.0
2024-10-14 12:30:00,161.91,162.13,161.74,162.1,16761.0,158.4316,158.6468,158.2652,158.6175,16761.0
2024-10-14 13:00:00,162.06,162.19,161.52,161.53,19471.0,158.5783,158.7056,158.0499,158.0597,19471.0
2024-10-14 13:30:00,161.53,161.72,161.46,161.67,29144.0,158.0597,158.2456,157.9912,158.1967,29144.0
2024-10-14 14:00:00,161.67,162.43,161.51,162.39,87822.0,158.1967,158.9404,158.0402,158.9013,87822.0
2024-10-14 14:30:00,162.34,162.68,162.2,162.23,44599.0,158.8523,159.185,158.7153,158.7447,44599.0
2024-10-14 15:00:00,162.19,162.56,162.18,162.53,30952.0,158.7056,159.0676,158.6958,159.0382,30952.0
2024-10-14 15:30:00,162.53,162.88,161.91,161.99,289919.0,159.0382,159.3807,158.4316,158.5098,289919.0
2024-10-15 09:30:00,163.07,164.4,162.99,163.9,55476.0,159.5666,160.8681,159.4884,160.3788,55476.0
2024-10-15 10:00:00,163.9,164.6,163.73,164.22,63700.0,160.3788,161.0638,160.2125,160.6919,63700.0
2024-10-15 10:30:00,164.28,164.49,162.57,162.75,81075.0,160.7506,160.9561,159.0774,159.2535,81075.0
2024-10-15 11:00:00,162.63,162.87,162.18,162.7,39980.0,159.1361,159.3709,158.6958,159.2046,39980.0
2024-10-15 11:30:00,162.7,162.81,161.83,162.47,64328.0,159.2046,159.3122,158.3533,158.9795,64328.0
2024-10-15 12:00:00,162.52,163.03,162.52,162.83,56730.0,159.0285,159.5275,159.0285,159.3318,56730.0
2024-10-15 12:30:00,162.81,163.12,162.47,162.75,68010.0,159.3122,159.6156,158.9795,159.2535,68010.0
2024-10-15 13:00:00,162.8,163.21,162.7,162.74,33540.0,159.3024,159.7036,159.2046,159.2437,33540.0
2024-10-15 13:30:00,162.73,162.78,162.32,162.43,50296.0,159.2339,159.2829,158.8328,158.9404,50296.0
2024-10-15 14:00:00,162.53,162.53,162.01,162.31,55393.0,159.0382,159.0382,158.5294,158.823,55393.0
2024-10-15 14:30:00,162.34,162.51,162.02,162.02,56814.0,158.8523,159.0187,158.5392,158.5392,56814.0
2024-10-15 15:00:00,162.04,162.19,161.65,161.95,61682.0,158.5588,158.7056,158.1772,158.4707,61682.0
2024-10-15 15:30:00,161.95,162.0,160.84,161.3,347329.0,158.4707,158.5196,157.3846,157.8347,347329.0
2024-10-16 09:30:00,161.0,161.93,160.52,161.62,54618.0,157.5411,158.4511,157.0714,158.1478,54618.0
2024-10-16 10:00:00,161.62,161.8,161.24,161.36,32173.0,158.1478,158.3239,157.776,157.8934,32173.0
2024-10-16 10:30:00,161.31,161.35,160.69,161.33,21716.0,157.8445,157.8836,157.2378,157.864,21716.0
2024-10-16 11:00:00,161.33,161.48,161.11,161.29,28381.0,157.864,158.0108,157.6488,157.8249,28381.0
2024-10-16 11:30:00,161.28,161.84,161.28,161.81,29191.0,157.8151,158.3631,157.8151,158.3337,29191.0
2024-10-16 12:00:00,161.79,162.01,161.5,161.59,52664.0,158.3141,158.5294,158.0304,158.1184,52664.0
2024-10-16 12:30:00,161.59,161.64,161.3,161.42,40718.0,158.1184,158.1674,157.8347,157.9521,40718.0
2024-10-16 13:00:00,161.42,161.92,161.41,161.58,22407.0,157.9521,158.4414,157.9423,158.1087,22407.0
2024-10-16 13:30:00,161.63,161.63,161.2,161.39,15115.0,158.1576,158.1576,157.7368,157.9227,15115.0
2024-10-16 14:00:00,161.4,162.24,161.4,162.06,14287.0,157.9325,158.7545,157.9325,158.5783,14287.0
2024-10-16 14:30:00,162.05,162.19,161.88,161.97,13467.0,158.5686,158.7056,158.4022,158.4903,13467.0
2024-10-16 15:00:00,161.97,162.67,161.9,162.64,24293.0,158.4903,159.1752,158.4218,159.1459,24293.0
2024-10-16 15:30:00,162.58,162.59,162.06,162.15,106555.0,159.0872,159.097,158.5783,158.6664,106555.0
2024-10-17 09:30:00,161.51,162.01,160.79,161.64,69410.0,158.0402,158.5294,157.3356,158.1674,69410.0
2024-10-17 10:00:00,161.65,161.91,160.92,161.33,48080.0,158.1772,158.4316,157.4628,157.864,48080.0
2024-10-17 10:30:00,161.41,162.1,161.33,162.1,30389.0,157.9423,158.6175,157.864,158.6175,30389.0
2024-10-17 11:00:00,162.1,162.5,161.91,162.44,24795.0,158.6175,159.0089,158.4316,158.9502,24795.0
2024-10-17 11:30:00,162.49,162.83,162.29,162.77,24278.0,158.9991,159.3318,158.8034,159.2731,24278.0
2024-10-17 12:00:00,162.76,162.85,162.4,162.64,9717.0,159.2633,159.3514,158.911,159.1459,9717.0
2024-10-17 12:30:00,162.64,163.25,162.58,163.24,15003.0,159.1459,159.7428,159.0872,159.733,15003.0
2024-10-17 13:00:00,163.2,163.45,163.06,163.33,35516.0,159.6939,159.9385,159.5569,159.8211,35516.0
2024-10-17 13:30:00,163.33,163.54,163.09,163.54,26123.0,159.8211,160.0265,159.5862,160.0265,26123.0
2024-10-17 14:00:00,163.5,163.66,163.23,163.4,30730.0,159.9874,160.144,159.7232,159.8896,30730.0
2024-10-17 14:30:00,163.43,163.7,163.43,163.7,24954.0,159.9189,160.1831,159.9189,160.1831,24954.0
2024-10-17 15:00:00,163.68,164.25,163.47,164.08,52601.0,160.1635,160.7213,159.9581,160.5549,52601.0
2024-10-17 15:30:00,164.05,164.05,163.4,163.72,168109.0,160.5256,160.5256,159.8896,160.2027,168109.0
2024-10-18 09:30:00,164.01,164.35,163.47,163.97,117963.0,160.4865,160.8191,159.9581,160.4473,117963.0
2024-10-18 10:00:00,163.85,164.22,163.83,164.1,19238.0,160.3299,160.6919,160.3103,160.5745,19238.0
2024-10-18 10:30:00,164.19,165.0,164.19,165.0,41953.0,160.6626,161.4552,160.6626,161.4552,41953.0
2024-10-18 11:00:00,165.0,165.32,164.57,165.23,58729.0,161.4552,161.7683,161.0344,161.6802,58729.0
2024-10-18 11:30:00,165.17,165.32,164.88,165.14,40416.0,161.6215,161.7683,161.3378,161.5922,40416.0
2024-10-18 12:00:00,165.18,165.27,164.49,164.88,25238.0,161.6313,161.7194,160.9561,161.3378,25238.0
2024-10-18 12:30:00,164.86,165.01,164.63,164.63,14873.0,161.3182,161.465,161.0931,161.0931,14873.0
2024-10-18 13:00:00,164.62,165.31,164.57,165.3,17166.0,161.0833,161.7585,161.0344,161.7487,17166.0
2024-10-18 13:30:00,165.29,165.33,164.94,165.03,18426.0,161.739,161.7781,161.3965,161.4845,18426.0
2024-10-18 14:00:00,164.92,165.31,164.75,165.18,13760.0,161.3769,161.7585,161.2106,161.6313,13760.0
2024-10-18 14:30:00,165.23,165.32,165.01,165.15,14707.0,161.6802,161.7683,161.465,161.602,14707.0
2024-10-18 15:00:00,165.16,165.37,164.95,164.97,28189.0,161.6117,161.8172,161.4063,161.4258,28189.0
2024-10-18 15:30:00,164.97,165.65,164.93,165.37,99674.0,161.4258,162.0912,161.3867,161.8172,99674.0
2024-10-21 09:30:00,164.44,165.25,164.24,164.72,49543.0,160.9072,161.6998,160.7115,161.1812,49543.0
2024-10-21 10:00:00,164.7,165.22,164.51,164.56,43660.0,161.1616,161.6705,160.9757,161.0246,43660.0
2024-10-21 10:30:00,164.49,164.52,163.42,163.49,74289.0,160.9561,160.9855,159.9091,159.9776,74289.0
2024-10-21 11:00:00,163.56,164.32,163.56,164.32,58143.0,160.0461,160.7898,160.0461,160.7898,58143.0
2024-10-21 11:30:00,164.22,164.95,164.02,164.85,42337.0,160.6919,161.4063,160.4962,161.3084,42337.0
2024-10-21 12:00:00,164.87,165.6,164.64,165.53,44878.0,161.328,162.0423,161.1029,161.9738,44878.0
2024-10-21 12:30:00,165.5,165.59,164.68,165.0,30811.0,161.9444,162.0325,161.1421,161.4552,30811.0
2024-10-21 13:00:00,165.03,165.22,164.89,165.05,21924.0,161.4845,161.6705,161.3475,161.5041,21924.0
2024-10-21 13:30:00,165.05,165.57,165.0,165.33,22420.0,161.5041,162.0129,161.4552,161.7781,22420.0
2024-10-21 14:00:00,165.39,165.45,165.1,165.2,39233.0,161.8368,161.8955,161.553,161.6509,39233.0
2024-10-21 14:30:00,165.18,165.3,165.0,165.27,54876.0,161.6313,161.7487,161.4552,161.7194,54876.0
2024-10-21 15:00:00,165.27,165.42,164.93,165.21,57373.0,161.7194,161.8662,161.3867,161.6607,57373.0
2024-10-21 15:30:00,165.2,165.42,164.76,165.21,276571.0,161.6509,161.8662,161.2203,161.6607,276571.0
2024-10-22 09:30:00,164.61,165.5,164.13,165.46,53949.0,161.0736,161.9444,160.6039,161.9053,53949.0
2024-10-22 10:00:00,165.49,166.29,165.46,166.09,51941.0,161.9347,162.7175,161.9053,162.5218,51941.0
2024-10-22 10:30:00,166.02,166.19,165.26,166.05,37905.0,162.4533,162.6196,161.7096,162.4826,37905.0
2024-10-22 11:00:00,166.05,166.21,165.57,165.68,53475.0,162.4826,162.6392,162.0129,162.1206,53475.0
2024-10-22 11:30:00,165.7,165.88,165.61,165.78,23346.0,162.1401,162.3163,162.0521,162.2184,23346.0
2024-10-22 12:00:00,165.78,165.89,165.6,165.78,42041.0,162.2184,162.3261,162.0423,162.2184,42041.0
2024-10-22 12:30:00,165.85,166.04,165.66,165.74,22398.0,162.2869,162.4728,162.101,162.1793,22398.0
2024-10-22 13:00:00,165.81,165.93,165.41,165.45,30647.0,162.2478,162.3652,161.8564,161.8955,30647.0
2024-10-22 13:30:00,165.42,165.59,165.19,165.25,22482.0,161.8662,162.0325,161.6411,161.6998,22482.0
2024-10-22 14:00:00,165.18,165.42,165.11,165.24,16826.0,161.6313,161.8662,161.5628,161.69,16826.0
2024-10-22 14:30:00,165.22,165.4,164.98,165.24,24830.0,161.6705,161.8466,161.4356,161.69,24830.0
2024-10-22 15:00:00,165.18,165.57,165.18,165.42,28123.0,161.6313,162.0129,161.6313,161.8662,28123.0
2024-10-22 15:30:00,165.42,165.76,165.02,165.23,196110.0,161.8662,162.1989,161.4748,161.6802,196110.0
2024-10-23 09:30:00,165.1,166.57,164.96,165.98,57363.0,161.553,162.9915,161.416,162.4141,57363.0
2024-10-23 10:00:00,165.9,166.47,165.79,166.0,29527.0,162.3358,162.8936,162.2282,162.4337,29527.0
2024-10-23 10:30:00,166.03,166.28,165.78,166.18,20265.0,162.4631,162.7077,162.2184,162.6098,20265.0
2024-10-23 11:00:00,166.16,166.18,165.55,165.84,28023.0,162.5903,162.6098,161.9934,162.2771,28023.0
2024-10-23 11:30:00,165.92,166.04,165.44,165.97,22691.0,162.3554,162.4728,161.8857,162.4043,22691.0
2024-10-23 12:00:00,165.96,166.44,165.92,166.32,13968.0,162.3946,162.8642,162.3554,162.7468,13968.0
2024-10-23 12:30:00,166.31,166.4,166.09,166.32,23013.0,162.737,162.8251,162.5218,162.7468,23013.0
2024-10-23 13:00:00,166.3,166.31,165.6,165.63,14785.0,162.7273,162.737,162.0423,162.0716,14785.0
2024-10-23 13:30:00,165.59,166.19,165.48,166.18,53454.0,162.0325,162.6196,161.9249,162.6098,53454.0
2024-10-23 14:00:00,166.11,166.11,165.66,165.86,23330.0,162.5413,162.5413,162.101,162.2967,23330.0
2024-10-23 14:30:00,165.83,166.47,165.82,166.33,29258.0,162.2673,162.8936,162.2576,162.7566,29258.0
2024-10-23 15:00:00,166.26,166.27,165.75,165.82,52893.0,162.6881,162.6979,162.1891,162.2576,52893.0
2024-10-23 15:30:00,165.84,166.18,165.51,165.8,215841.0,162.2771,162.6098,161.9542,162.238,215841.0
2024-10-24 09:30:00,166.54,166.6,165.23,166.17,40709.0,162.9621,163.0208,161.6802,162.6,40709.0
2024-10-24 10:00:00,166.19,166.24,165.29,165.52,25386.0,162.6196,162.6685,161.739,161.964,25386.0
2024-10-24 10:30:00,165.61,165.75,165.37,165.57,44243.0,162.0521,162.1891,161.8172,162.0129,44243.0
2024-10-24 11:00:00,165.61,165.62,165.14,165.29,21604.0,162.0521,162.0619,161.5922,161.739,21604.0
2024-10-24 11:30:00,165.29,165.29,164.5,165.15,33315.0,161.739,161.739,160.9659,161.602,33315.0
2024-10-24 12:00:00,165.05,165.12,164.63,165.09,45993.0,161.5041,161.5726,161.0931,161.5432,45993.0
2024-10-24 12:30:00,165.11,165.53,165.1,165.45,13750.0,161.5628,161.9738,161.553,161.8955,13750.0
2024-10-24 13:00:00,165.41,165.43,165.03,165.19,65163.0,161.8564,161.8759,161.4845,161.6411,65163.0
2024-10-24 13:30:00,165.14,165.4,164.86,165.02,69905.0,161.5922,161.8466,161.3182,161.4748,69905.0
2024-10-24 14:00:00,165.0,165.23,164.77,165.1,46393.0,161.4552,161.6802,161.2301,161.553,46393.0
2024-10-24 14:30:00,165.05,165.17,164.82,164.96,43471.0,161.5041,161.6215,161.279,161.416,43471.0
2024-10-24 15:00:00,164.92,165.41,164.74,165.2,62300.0,161.3769,161.8564,161.2008,161.6509,62300.0
2024-10-24 15:30:00,165.15,165.45,165.01,165.25,159956.0,161.602,161.8955,161.465,161.6998,159956.0
2024-10-25 09:30:00,184.46,193.88,183.08,189.67,1129175.0,180.4971,189.7147,179.1468,185.5952,1129175.0
2024-10-25 10:00:00,189.67,190.31,186.18,187.11,511890.0,185.5952,186.2214,182.1802,183.0902,511890.0
2024-10-25 10:30:00,187.11,187.69,185.05,185.88,259548.0,183.0902,183.6577,181.0744,181.8866,259548.0
2024-10-25 11:00:00,185.82,185.85,182.61,183.14,267131.0,181.8279,181.8572,178.6869,179.2055,267131.0
2024-10-25 11:30:00,183.28,184.72,182.21,184.58,208528.0,179.3425,180.7515,178.2954,180.6145,208528.0
2024-10-25 12:00:00,184.61,184.61,182.82,183.61,104271.0,180.6439,180.6439,178.8923,179.6654,104271.0
2024-10-25 12:30:00,183.55,183.55,182.02,182.74,128695.0,179.6067,179.6067,178.1095,178.8141,128695.0
2024-10-25 13:00:00,182.77,184.37,182.39,183.18,169281.0,178.8434,180.409,178.4716,179.2446,169281.0
2024-10-25 13:30:00,183.18,183.18,181.58,181.82,92763.0,179.2446,179.2446,177.679,177.9138,92763.0
2024-10-25 14:00:00,181.89,182.03,181.21,181.37,151374.0,177.9823,178.1193,177.3169,177.4735,151374.0
2024-10-25 14:30:00,181.39,181.41,180.63,180.71,132163.0,177.4931,177.5126,176.7494,176.8277,132163.0
2024-10-25 15:00:00,180.73,181.2,180.4,181.05,194798.0,176.8472,177.3071,176.5243,177.1604,194798.0
2024-10-25 15:30:00,181.02,182.05,180.36,180.78,516845.0,177.131,178.1389,176.4852,176.8962,516845.0
2024-10-28 09:30:00,182.0,185.0,181.27,184.85,166031.0,178.09,181.0255,177.3756,180.8787,166031.0
2024-10-28 10:00:00,184.83,185.09,184.08,184.5,98406.0,180.8592,181.1136,180.1253,180.5362,98406.0
2024-10-28 10:30:00,184.5,185.17,184.21,184.28,189047.0,180.5362,181.1919,180.2525,180.321,189047.0
2024-10-28 11:00:00,184.35,184.47,183.47,184.37,59549.0,180.3895,180.5069,179.5284,180.409,59549.0
2024-10-28 11:30:00,184.47,184.57,183.91,184.03,69336.0,180.5069,180.6047,179.9589,180.0763,69336.0
2024-10-28 12:00:00,183.96,184.62,183.62,183.72,69797.0,180.0078,180.6537,179.6752,179.773,69797.0
2024-10-28 12:30:00,183.76,183.79,182.92,183.57,80023.0,179.8121,179.8415,178.9902,179.6262,80023.0
2024-10-28 13:00:00,183.62,183.94,183.33,183.51,39535.0,179.6752,179.9883,179.3914,179.5675,39535.0
2024-10-28 13:30:00,183.51,183.69,183.21,183.5,31532.0,179.5675,179.7436,179.274,179.5577,31532.0
2024-10-28 14:00:00,183.49,183.49,183.15,183.34,44056.0,179.5479,179.5479,179.2153,179.4012,44056.0
2024-10-28 14:30:00,183.34,184.03,183.26,183.44,106446.0,179.4012,180.0763,179.3229,179.499,106446.0
2024-10-28 15:00:00,183.37,184.18,183.1,184.17,67720.0,179.4305,180.2231,179.1663,180.2133,67720.0
2024-10-28 15:30:00,184.15,184.19,183.2,183.41,337828.0,180.1938,180.2329,179.2642,179.4697,337828.0
2024-10-29 09:30:00,183.0,185.0,182.39,184.8,105851.0,179.0685,181.0255,178.4716,180.8298,105851.0
2024-10-29 10:00:00,184.92,185.32,184.41,184.48,62115.0,180.9472,181.3386,180.4482,180.5167,62115.0
2024-10-29 10:30:00,184.36,185.06,183.22,183.37,75132.0,180.3993,181.0842,179.2837,179.4305,75132.0
2024-10-29 11:00:00,183.24,183.68,182.4,182.77,95995.0,179.3033,179.7339,178.4814,178.8434,95995.0
2024-10-29 11:30:00,182.84,183.26,182.71,182.84,37335.0,178.9119,179.3229,178.7847,178.9119,37335.0
2024-10-29 12:00:00,182.84,183.45,182.84,183.33,40558.0,178.9119,179.5088,178.9119,179.3914,40558.0
2024-10-29 12:30:00,183.34,183.64,183.26,183.38,59256.0,179.4012,179.6947,179.3229,179.4403,59256.0
2024-10-29 13:00:00,183.33,183.73,183.1,183.47,41225.0,179.3914,179.7828,179.1663,179.5284,41225.0
2024-10-29 13:30:00,183.52,183.78,183.05,183.63,53870.0,179.5773,179.8317,179.1174,179.6849,53870.0
2024-10-29 14:00:00,183.63,184.14,183.59,183.59,52697.0,179.6849,180.184,179.6458,179.6458,52697.0
2024-10-29 14:30:00,183.64,183.68,183.13,183.36,39397.0,179.6947,179.7339,179.1957,179.4207,39397.0
2024-10-29 15:00:00,183.36,183.41,183.0,183.09,48538.0,179.4207,179.4697,179.0685,179.1565,48538.0
2024-10-29 15:30:00,183.05,183.15,182.53,182.8,260404.0,179.1174,179.2153,178.6086,178.8728,260404.0
2024-10-30 09:30:00,183.21,184.63,182.0,182.0,82252.0,179.274,180.6635,178.09,178.09,82252.0
2024-10-30 10:00:00,182.11,182.86,181.65,182.27,95072.0,178.1976,178.9315,177.7475,178.3542,95072.0
2024-10-30 10:30:00,182.2,182.72,181.81,181.81,53962.0,178.2857,178.7945,177.904,177.904,53962.0
2024-10-30 11:00:00,181.92,182.23,181.13,181.62,60907.0,178.0117,178.315,177.2386,177.7181,60907.0
2024-10-30 11:30:00,181.63,182.87,181.52,182.86,54883.0,177.7279,178.9413,177.6203,178.9315,54883.0
2024-10-30 12:00:00,182.91,183.63,182.82,183.32,35427.0,178.9804,179.6849,178.8923,179.3816,35427.0
2024-10-30 12:30:00,183.36,183.62,183.24,183.52,20708.0,179.4207,179.6752,179.3033,179.5773,20708.0
2024-10-30 13:00:00,183.51,183.8,183.11,183.17,44061.0,179.5675,179.8513,179.1761,179.2348,44061.0
2024-10-30 13:30:00,183.12,183.12,182.59,182.85,21799.0,179.1859,179.1859,178.6673,178.9217,21799.0
2024-10-30 14:00:00,182.85,183.0,182.51,182.91,33049.0,178.9217,179.0685,178.589,178.9804,33049.0
2024-10-30 14:30:00,182.94,183.33,182.85,183.33,18888.0,179.0098,179.3914,178.9217,179.3914,18888.0
2024-10-30 15:00:00,183.34,183.41,183.13,183.13,34354.0,179.4012,179.4697,179.1957,179.1957,34354.0
2024-10-30 15:30:00,183.11,183.29,182.03,182.28,294534.0,179.1761,179.3522,178.1193,178.3639,294534.0
2024-10-31 09:30:00,180.75,181.7,179.29,180.17,91627.0,176.8668,177.7964,175.4382,176.2993,91627.0
2024-10-31 10:00:00,180.09,180.55,179.63,179.88,35654.0,176.221,176.6711,175.7709,176.0155,35654.0
2024-10-31 10:30:00,179.95,180.3,179.47,179.55,32369.0,176.084,176.4265,175.6143,175.6926,32369.0
2024-10-31 11:00:00,179.54,180.26,179.2,179.67,60938.0,175.6828,176.3873,175.3501,175.81,60938.0
2024-10-31 11:30:00,179.73,180.4,179.3,180.18,45325.0,175.8687,176.5243,175.448,176.3091,45325.0
2024-10-31 12:00:00,180.25,180.45,179.68,179.98,38778.0,176.3776,176.5733,175.8198,176.1134,38778.0
2024-10-31 12:30:00,179.82,180.02,179.69,179.96,43143.0,175.9568,176.1525,175.8296,176.0938,43143.0
2024-10-31 13:00:00,180.06,180.35,179.76,180.12,24483.0,176.1916,176.4754,175.8981,176.2503,24483.0
2024-10-31 13:30:00,180.07,180.26,179.85,179.92,29243.0,176.2014,176.3873,175.9861,176.0546,29243.0
2024-10-31 14:00:00,179.98,179.98,179.45,179.62,37241.0,176.1134,176.1134,175.5947,175.7611,37241.0
2024-10-31 14:30:00,179.56,179.62,178.85,179.35,50099.0,175.7024,175.7611,175.0076,175.4969,50099.0
2024-10-31 15:00:00,179.34,179.72,178.67,178.98,64656.0,175.4871,175.8589,174.8315,175.1348,64656.0
2024-10-31 15:30:00,178.92,178.98,178.09,178.2,210168.0,175.0761,175.1348,174.264,174.3716,210168.0
2024-11-01 09:30:00,178.06,179.48,178.06,178.91,46375.0,174.2346,175.6241,174.2346,175.0663,46375.0
2024-11-01 10:00:00,178.94,179.39,178.32,179.17,39431.0,175.0957,175.536,174.489,175.3208,39431.0
2024-11-01 10:30:00,179.14,179.33,178.08,178.3,45091.0,175.2914,175.4773,174.2542,174.4694,45091.0
2024-11-01 11:00:00,178.3,178.77,178.03,178.08,32768.0,174.4694,174.9293,174.2052,174.2542,32768.0
2024-11-01 11:30:00,178.0,178.0,176.88,177.14,54813.0,174.1759,174.1759,173.08,173.3344,54813.0
2024-11-01 12:00:00,177.14,177.23,175.65,175.93,56858.0,173.3344,173.4224,171.8764,172.1504,56858.0
2024-11-01 12:30:00,176.02,176.62,175.88,175.88,35617.0,172.2384,172.8255,172.1014,172.1014,35617.0
2024-11-01 13:00:00,175.85,175.95,175.27,175.29,29753.0,172.0721,172.1699,171.5045,171.5241,29753.0
2024-11-01 13:30:00,175.36,175.69,174.96,175.67,47132.0,171.5926,171.9155,171.2012,171.8959,47132.0
2024-11-01 14:00:00,175.68,176.4,175.51,176.4,40288.0,171.9057,172.6103,171.7394,172.6103,40288.0
2024-11-01 14:30:00,176.28,176.29,175.74,175.81,29052.0,172.4928,172.5026,171.9644,172.0329,29052.0
2024-11-01 15:00:00,175.79,176.66,175.7,176.27,58101.0,172.0134,172.8647,171.9253,172.4831,58101.0
2024-11-01 15:30:00,176.21,176.49,175.87,176.0,234664.0,172.4243,172.6983,172.0917,172.2189,234664.0
2024-11-04 09:30:00,175.94,176.68,175.06,176.45,163343.0,172.1601,172.8843,171.2991,172.6592,163343.0
2024-11-04 10:00:00,176.3,176.44,175.61,176.25,62169.0,172.5124,172.6494,171.8372,172.4635,62169.0
2024-11-04 10:30:00,176.24,176.8,176.0,176.51,40836.0,172.4537,173.0017,172.2189,172.7179,40836.0
2024-11-04 11:00:00,176.62,177.0,176.28,176.72,43060.0,172.8255,173.1974,172.4928,172.9234,43060.0
2024-11-04 11:30:00,176.69,176.84,176.44,176.65,43492.0,172.894,173.0408,172.6494,172.8549,43492.0
2024-11-04 12:00:00,176.67,177.29,176.35,177.25,33047.0,172.8745,173.4811,172.5613,173.442,33047.0
2024-11-04 12:30:00,177.27,177.31,176.81,176.86,25688.0,173.4616,173.5007,173.0115,173.0604,25688.0
2024-11-04 13:00:00,176.79,177.25,176.56,176.91,30244.0,172.9919,173.442,172.7668,173.1093,30244.0
2024-11-04 13:30:00,176.91,177.49,176.9,177.36,25822.0,173.1093,173.6768,173.0995,173.5496,25822.0
2024-11-04 14:00:00,177.32,177.39,176.83,176.83,48157.0,173.5105,173.579,173.031,173.031,48157.0
2024-11-04 14:30:00,176.78,177.15,176.76,176.86,24419.0,172.9821,173.3442,172.9625,173.0604,24419.0
2024-11-04 15:00:00,176.81,177.16,176.72,177.02,33423.0,173.0115,173.3539,172.9234,173.2169,33423.0
2024-11-04 15:30:00,177.0,177.45,176.79,177.31,146004.0,173.1974,173.6377,172.9919,173.5007,146004.0
2024-11-05 09:30:00,177.46,178.3,176.4,177.99,72636.0,173.6475,174.4694,172.6103,174.1661,72636.0
2024-11-05 10:00:00,177.89,178.36,177.34,177.96,40842.0,174.0683,174.5282,173.5301,174.1368,40842.0
2024-11-05 10:30:00,177.97,178.5,177.75,177.78,40192.0,174.1465,174.6652,173.9313,173.9606,40192.0
2024-11-05 11:00:00,177.78,178.85,177.77,178.79,45741.0,173.9606,175.0076,173.9508,174.9489,45741.0
2024-11-05 11:30:00,178.75,179.07,178.67,178.9,20699.0,174.9098,175.2229,174.8315,175.0566,20699.0
2024-11-05 12:00:00,178.9,178.91,178.55,178.68,17345.0,175.0566,175.0663,174.7141,174.8413,17345.0
2024-11-05 12:30:00,178.8,179.25,178.75,179.11,14517.0,174.9587,175.399,174.9098,175.262,14517.0
2024-11-05 13:00:00,179.12,179.42,178.9,179.42,17419.0,175.2718,175.5654,175.0566,175.5654,17419.0
2024-11-05 13:30:00,179.34,179.58,179.1,179.57,31599.0,175.4871,175.7219,175.2523,175.7122,31599.0
2024-11-05 14:00:00,179.61,179.73,179.24,179.38,30920.0,175.7513,175.8687,175.3893,175.5262,30920.0
2024-11-05 14:30:00,179.42,179.77,179.34,179.56,29251.0,175.5654,175.9079,175.4871,175.7024,29251.0
2024-11-05 15:00:00,179.56,179.78,179.36,179.42,32764.0,175.7024,175.9177,175.5067,175.5654,32764.0
2024-11-05 15:30:00,179.48,181.12,179.48,181.05,229065.0,175.6241,177.2289,175.6241,177.1604,229065.0
2024-11-06 09:30:00,177.0,178.27,173.49,174.18,301230.0,173.1974,174.4401,169.7628,170.438,301230.0
2024-11-06 10:00:00,174.17,175.83,174.14,175.19,170547.0,170.4282,172.0525,170.3988,171.4263,170547.0
2024-11-06 10:30:00,175.22,175.41,172.83,173.04,132116.0,171.4556,171.6415,169.117,169.3225,132116.0
2024-11-06 11:00:00,173.11,173.44,171.83,172.37,87490.0,169.3909,169.7139,168.1384,168.6668,87490.0
2024-11-06 11:30:00,172.44,172.83,171.25,172.53,94140.0,168.7353,169.117,167.5709,168.8234,94140.0
2024-11-06 12:00:00,172.53,172.88,172.01,172.67,73117.0,168.8234,169.1659,168.3146,168.9604,73117.0
2024-11-06 12:30:00,172.62,173.49,172.5,173.19,138757.0,168.9115,169.7628,168.7941,169.4692,138757.0
2024-11-06 13:00:00,173.22,174.05,173.12,173.5,81612.0,169.4986,170.3108,169.4007,169.7726,81612.0
2024-11-06 13:30:00,173.51,173.98,173.06,173.86,86642.0,169.7824,170.2423,169.342,170.1248,86642.0
2024-11-06 14:00:00,173.92,174.27,173.61,174.18,95288.0,170.1835,170.526,169.8802,170.438,95288.0
2024-11-06 14:30:00,174.12,174.95,174.12,174.71,191867.0,170.3792,171.1914,170.3792,170.9566,191867.0
2024-11-06 15:00:00,174.6,174.71,174.13,174.61,161660.0,170.8489,170.9566,170.389,170.8587,161660.0
2024-11-06 15:30:00,174.54,174.81,173.22,173.5,799572.0,170.7902,171.0544,169.4986,169.7726,799572.0
2024-11-07 09:30:00,174.1,176.52,173.8,176.05,308105.0,170.3597,172.7277,170.0661,172.2678,308105.0
2024-11-07 10:00:00,175.95,177.63,175.89,177.43,170426.0,172.1699,173.8138,172.1112,173.6181,170426.0
2024-11-07 10:30:00,177.43,177.77,176.74,177.77,124248.0,173.6181,173.9508,172.943,173.9508,124248.0
2024-11-07 11:00:00,177.77,178.98,177.68,178.07,185465.0,173.9508,175.1348,173.8628,174.2444,185465.0
2024-11-07 11:30:00,178.22,179.13,178.19,178.96,259509.0,174.3912,175.2816,174.3618,175.1153,259509.0
2024-11-07 12:00:00,178.92,179.41,178.71,179.33,211054.0,175.0761,175.5556,174.8706,175.4773,211054.0
2024-11-07 12:30:00,179.27,179.71,178.91,179.29,191678.0,175.4186,175.8492,175.0663,175.4382,191678.0
2024-11-07 13:00:00,179.32,179.49,178.84,178.92,148980.0,175.4675,175.6339,174.9978,175.0761,148980.0
2024-11-07 13:30:00,178.9,178.98,177.58,178.12,200213.0,175.0566,175.1348,173.7649,174.2933,200213.0
2024-11-07 14:00:00,178.08,178.1,176.96,177.23,76529.0,174.2542,174.2737,173.1582,173.4224,76529.0
2024-11-07 14:30:00,177.35,179.0,177.3,178.74,82694.0,173.5399,175.1544,173.4909,174.9,82694.0
2024-11-07 15:00:00,178.82,179.05,178.25,178.83,68968.0,174.9783,175.2033,174.4205,174.9881,68968.0
2024-11-07 15:30:00,178.84,179.57,178.23,178.44,278798.0,174.9978,175.7122,174.401,174.6064,278798.0
2024-11-08 09:30:00,179.74,181.77,179.24,180.7,90808.0,175.8785,177.8649,175.3893,176.8179,90808.0
2024-11-08 10:00:00,180.9,182.11,180.55,182.08,133775.0,177.0136,178.1976,176.6711,178.1682,133775.0
2024-11-08 10:30:00,182.0,183.02,181.61,182.97,101019.0,178.09,179.088,177.7083,179.0391,101019.0
2024-11-08 11:00:00,182.98,182.98,182.2,182.32,59065.0,179.0489,179.0489,178.2857,178.4031,59065.0
2024-11-08 11:30:00,182.33,183.35,182.23,182.85,94219.0,178.4129,179.411,178.315,178.9217,94219.0
2024-11-08 12:00:00,182.78,182.96,182.21,182.48,127116.0,178.8532,179.0293,178.2954,178.5596,127116.0
2024-11-08 12:30:00,182.49,182.99,182.25,182.96,43335.0,178.5694,179.0587,178.3346,179.0293,43335.0
2024-11-08 13:00:00,182.87,182.92,181.89,182.06,196874.0,178.9413,178.9902,177.9823,178.1487,196874.0
2024-11-08 13:30:00,182.03,182.39,181.86,182.07,37033.0,178.1193,178.4716,177.953,178.1585,37033.0
2024-11-08 14:00:00,182.09,182.11,181.71,182.11,71355.0,178.178,178.1976,177.8062,178.1976,71355.0
2024-11-08 14:30:00,182.11,182.12,181.56,181.6,48865.0,178.1976,178.2074,177.6594,177.6986,48865.0
2024-11-08 15:00:00,181.6,181.64,181.02,181.15,93605.0,177.6986,177.7377,177.131,177.2582,93605.0
2024-11-08 15:30:00,181.16,182.08,180.86,181.99,246750.0,177.268,178.1682,176.9744,178.0802,246750.0
2024-11-11 09:30:00,182.2,184.29,181.76,182.66,70963.0,178.2857,180.3308,177.8551,178.7358,70963.0
2024-11-11 10:00:00,182.56,182.9,181.85,182.75,65909.0,178.6379,178.9706,177.9432,178.8238,65909.0
2024-11-11 10:30:00,182.78,183.96,182.57,183.73,97790.0,178.8532,180.0078,178.6477,179.7828,97790.0
2024-11-11 11:00:00,183.83,184.09,183.09,183.13,57263.0,179.8806,180.1351,179.1565,179.1957,57263.0
2024-11-11 11:30:00,183.18,183.63,182.89,183.01,52205.0,179.2446,179.6849,178.9608,179.0783,52205.0
2024-11-11 12:00:00,183.0,183.18,182.84,182.93,70676.0,179.0685,179.2446,178.9119,179.0,70676.0
2024-11-11 12:30:00,182.89,182.9,182.16,182.17,18853.0,178.9608,178.9706,178.2465,178.2563,18853.0
2024-11-11 13:00:00,182.03,182.49,181.88,182.42,62905.0,178.1193,178.5694,177.9725,178.5009,62905.0
2024-11-11 13:30:00,182.36,182.73,182.21,182.58,28410.0,178.4422,178.8043,178.2954,178.6575,28410.0
2024-11-11 14:00:00,182.58,183.11,182.51,182.97,58632.0,178.6575,179.1761,178.589,179.0391,58632.0
2024-11-11 14:30:00,182.88,183.26,182.73,182.74,71824.0,178.9511,179.3229,178.8043,178.8141,71824.0
2024-11-11 15:00:00,182.79,183.28,182.51,183.22,73769.0,178.863,179.3425,178.589,179.2837,73769.0
2024-11-11 15:30:00,183.22,183.33,182.66,182.87,279741.0,179.2837,179.3914,178.7358,178.9413,279741.0
2024-11-12 09:30:00,183.0,184.2,182.58,182.82,76254.0,179.0685,180.2427,178.6575,178.8923,76254.0
2024-11-12 10:00:00,183.03,183.13,182.05,182.33,48347.0,179.0978,179.1957,178.1389,178.4129,48347.0
2024-11-12 10:30:00,182.33,182.46,181.26,181.47,34591.0,178.4129,178.5401,177.3659,177.5713,34591.0
2024-11-12 11:00:00,181.54,182.2,181.14,181.27,104874.0,177.6398,178.2857,177.2484,177.3756,104874.0
2024-11-12 11:30:00,181.24,181.71,181.01,181.36,43776.0,177.3463,177.8062,177.1212,177.4637,43776.0
2024-11-12 12:00:00,181.46,182.23,181.38,182.18,26515.0,177.5616,178.315,177.4833,178.2661,26515.0
2024-11-12 12:30:00,182.19,182.25,181.41,181.57,68578.0,178.2759,178.3346,177.5126,177.6692,68578.0
2024-11-12 13:00:00,181.56,181.57,180.9,181.37,22227.0,177.6594,177.6692,177.0136,177.4735,22227.0
2024-11-12 13:30:00,181.31,181.89,181.24,181.71,22637.0,177.4148,177.9823,177.3463,177.8062,22637.0
2024-11-12 14:00:00,181.68,182.17,181.42,181.95,61762.0,177.7768,178.2563,177.5224,178.041,61762.0
2024-11-12 14:30:00,182.0,182.03,181.59,181.69,51239.0,178.09,178.1193,177.6888,177.7866,51239.0
2024-11-12 15:00:00,181.6,181.6,180.7,180.71,62192.0,177.6986,177.6986,176.8179,176.8277,62192.0
2024-11-12 15:30:00,180.71,181.01,180.39,180.77,253560.0,176.8277,177.1212,176.5145,176.8864,253560.0
2024-11-13 09:30:00,181.96,182.03,180.57,181.19,88982.0,178.0508,178.1193,176.6907,177.2974,88982.0
2024-11-13 10:00:00,181.33,181.33,179.86,180.61,44787.0,177.4344,177.4344,175.9959,176.7298,44787.0
2024-11-13 10:30:00,180.87,180.95,180.39,180.94,34231.0,176.9842,177.0625,176.5145,177.0527,34231.0
2024-11-13 11:00:00,180.97,181.08,179.91,180.3,46442.0,177.0821,177.1897,176.0449,176.4265,46442.0
2024-11-13 11:30:00,180.33,180.73,179.7,179.92,43188.0,176.4558,176.8472,175.8394,176.0546,43188.0
2024-11-13 12:00:00,179.91,180.25,179.84,180.12,35916.0,176.0449,176.3776,175.9764,176.2503,35916.0
2024-11-13 12:30:00,180.07,180.58,180.07,180.5,31621.0,176.2014,176.7005,176.2014,176.6222,31621.0
2024-11-13 13:00:00,180.47,180.67,180.0,180.13,39589.0,176.5928,176.7885,176.1329,176.2601,39589.0
2024-11-13 13:30:00,180.12,180.21,179.99,180.09,24851.0,176.2503,176.3384,176.1231,176.221,24851.0
2024-11-13 14:00:00,180.09,180.13,179.47,179.59,70471.0,176.221,176.2601,175.6143,175.7317,70471.0
2024-11-13 14:30:00,179.62,179.8,179.23,179.8,27176.0,175.7611,175.9372,175.3795,175.9372,27176.0
2024-11-13 15:00:00,179.75,179.96,179.53,179.7,101844.0,175.8883,176.0938,175.673,175.8394,101844.0
2024-11-13 15:30:00,179.7,179.74,178.05,178.14,427787.0,175.8394,175.8785,174.2248,174.3129,427787.0
2024-11-14 09:30:00,178.83,179.09,177.52,178.87,93415.0,174.9881,175.2425,173.7062,175.0272,93415.0
2024-11-14 10:00:00,178.96,179.06,177.41,177.93,53207.0,175.1153,175.2131,173.5986,174.1074,53207.0
2024-11-14 10:30:00,177.91,177.91,177.36,177.59,40276.0,174.0878,174.0878,173.5496,173.7747,40276.0
2024-11-14 11:00:00,177.58,178.49,177.44,178.22,49809.0,173.7649,174.6554,173.6279,174.3912,49809.0
2024-11-14 11:30:00,178.28,178.5,177.88,177.89,36210.0,174.4499,174.6652,174.0585,174.0683,36210.0
2024-11-14 12:00:00,177.89,177.91,177.45,177.79,20880.0,174.0683,174.0878,173.6377,173.9704,20880.0
2024-11-14 12:30:00,177.75,178.38,177.54,178.26,38839.0,173.9313,174.5477,173.7258,174.4303,38839.0
2024-11-14 13:00:00,178.22,178.34,177.95,178.17,29409.0,174.3912,174.5086,174.127,174.3422,29409.0
2024-11-14 13:30:00,178.2,178.34,177.95,178.08,31569.0,174.3716,174.5086,174.127,174.2542,31569.0
2024-11-14 14:00:00,178.02,178.48,178.01,178.18,39351.0,174.1955,174.6456,174.1857,174.352,39351.0
2024-11-14 14:30:00,178.18,178.41,178.07,178.34,51104.0,174.352,174.5771,174.2444,174.5086,51104.0
2024-11-14 15:00:00,178.25,178.49,177.48,178.12,77486.0,174.4205,174.6554,173.6671,174.2933,77486.0
2024-11-14 15:30:00,178.12,178.39,177.64,178.2,388626.0,174.2933,174.5575,173.8236,174.3716,388626.0
2024-11-15 09:30:00,177.5,178.81,177.01,177.66,131807.0,173.6866,174.9685,173.2072,173.8432,131807.0
2024-11-15 10:00:00,177.45,179.17,177.29,178.58,60349.0,173.6377,175.3208,173.4811,174.7434,60349.0
2024-11-15 10:30:00,178.61,180.8,178.58,180.8,236300.0,174.7728,176.9157,174.7434,176.9157,236300.0
2024-11-15 11:00:00,180.85,180.87,179.47,179.6,82692.0,176.9647,176.9842,175.6143,175.7415,82692.0
2024-11-15 11:30:00,179.61,179.79,179.29,179.47,41263.0,175.7513,175.9274,175.4382,175.6143,41263.0
2024-11-15 12:00:00,179.47,179.63,179.24,179.5,123188.0,175.6143,175.7709,175.3893,175.6437,123188.0
2024-11-15 12:30:00,179.61,180.45,179.53,180.43,37483.0,175.7513,176.5733,175.673,176.5537,37483.0
2024-11-15 13:00:00,180.34,180.81,180.29,180.59,53103.0,176.4656,176.9255,176.4167,176.7102,53103.0
2024-11-15 13:30:00,180.57,180.69,179.69,179.81,75354.0,176.6907,176.8081,175.8296,175.947,75354.0
2024-11-15 14:00:00,179.71,179.77,179.31,179.4,23801.0,175.8492,175.9079,175.4577,175.5458,23801.0
2024-11-15 14:30:00,179.32,179.85,179.29,179.56,21743.0,175.4675,175.9861,175.4382,175.7024,21743.0
2024-11-15 15:00:00,179.6,180.03,179.51,179.59,53649.0,175.7415,176.1623,175.6535,175.7317,53649.0
2024-11-15 15:30:00,179.64,179.95,179.35,179.58,214288.0,175.7807,176.084,175.4969,175.7219,214288.0
2024-11-18 09:30:00,179.4,180.93,178.98,179.67,114977.0,175.5458,177.0429,175.1348,175.81,114977.0
2024-11-18 10:00:00,179.73,181.48,179.73,181.12,119001.0,175.8687,177.5811,175.8687,177.2289,119001.0
2024-11-18 10:30:00,181.23,181.79,181.14,181.53,96959.0,177.3365,177.8845,177.2484,177.6301,96959.0
2024-11-18 11:00:00,181.52,182.85,181.44,182.81,164148.0,177.6203,178.9217,177.542,178.8826,164148.0
2024-11-18 11:30:00,182.84,183.46,182.6,182.74,130138.0,178.9119,179.5186,178.6771,178.8141,130138.0
2024-11-18 12:00:00,182.76,183.48,182.69,183.43,73824.0,178.8336,179.5382,178.7651,179.4892,73824.0
2024-11-18 12:30:00,183.38,183.47,182.83,182.95,37142.0,179.4403,179.5284,178.9021,179.0195,37142.0
2024-11-18 13:00:00,183.0,183.09,182.59,182.74,36543.0,179.0685,179.1565,178.6673,178.8141,36543.0
2024-11-18 13:30:00,182.66,183.06,182.45,182.49,37470.0,178.7358,179.1272,178.5303,178.5694,37470.0
2024-11-18 14:00:00,182.48,182.65,182.16,182.55,38367.0,178.5596,178.726,178.2465,178.6281,38367.0
2024-11-18 14:30:00,182.47,182.81,182.31,182.8,64230.0,178.5499,178.8826,178.3933,178.8728,64230.0
2024-11-18 15:00:00,182.8,183.13,182.58,182.94,101924.0,178.8728,179.1957,178.6575,179.0098,101924.0
2024-11-18 15:30:00,182.88,183.44,182.11,183.27,308770.0,178.9511,179.499,178.1976,179.3327,308770.0
2024-11-19 09:30:00,183.39,184.38,182.64,182.65,58019.0,179.4501,180.4188,178.7162,178.726,58019.0
2024-11-19 10:00:00,182.65,183.12,182.5,182.99,58623.0,178.726,179.1859,178.5792,179.0587,58623.0
2024-11-19 10:30:00,183.01,184.18,182.99,184.18,31163.0,179.0783,180.2231,179.0587,180.2231,31163.0
2024-11-19 11:00:00,184.25,184.83,184.12,184.47,43338.0,180.2916,180.8592,180.1644,180.5069,43338.0
2024-11-19 11:30:00,184.5,185.17,184.48,185.17,37059.0,180.5362,181.1919,180.5167,181.1919,37059.0
2024-11-19 12:00:00,185.33,185.86,185.2,185.84,56855.0,181.3484,181.867,181.2212,181.8475,56855.0
2024-11-19 12:30:00,185.79,186.36,185.65,186.12,69047.0,181.7985,182.3563,181.6615,182.1214,69047.0
2024-11-19 13:00:00,186.18,186.53,186.02,186.47,51781.0,182.1802,182.5226,182.0236,182.4639,51781.0
2024-11-19 13:30:00,186.4,187.06,186.21,186.91,56494.0,182.3954,183.0412,182.2095,182.8945,56494.0
2024-11-19 14:00:00,186.91,187.24,186.69,187.01,51273.0,182.8945,183.2174,182.6792,182.9923,51273.0
2024-11-19 14:30:00,187.05,187.37,186.79,186.95,59180.0,183.0315,183.3446,182.7771,182.9336,59180.0
2024-11-19 15:00:00,186.92,187.07,186.65,186.68,144900.0,182.9043,183.051,182.6401,182.6694,144900.0
2024-11-19 15:30:00,186.75,187.49,186.61,187.24,209502.0,182.7379,183.462,182.6009,183.2174,209502.0
2024-11-20 09:30:00,185.54,185.87,184.0,184.99,50519.0,181.5539,181.8768,180.047,181.0157,50519.0
2024-11-20 10:00:00,185.24,185.66,184.03,184.28,26904.0,181.2604,181.6713,180.0763,180.321,26904.0
2024-11-20 10:30:00,184.49,184.83,183.55,184.06,32333.0,180.5265,180.8592,179.6067,180.1057,32333.0
2024-11-20 11:00:00,183.94,184.77,183.62,184.45,41162.0,179.9883,180.8004,179.6752,180.4873,41162.0
2024-11-20 11:30:00,184.37,185.39,184.33,185.11,25782.0,180.409,181.4071,180.3699,181.1331,25782.0
2024-11-20 12:00:00,185.05,185.23,184.54,184.74,24777.0,181.0744,181.2506,180.5754,180.7711,24777.0
2024-11-20 12:30:00,184.8,185.14,184.78,184.96,51469.0,180.8298,181.1625,180.8102,180.9864,51469.0
2024-11-20 13:00:00,184.97,185.07,184.84,185.03,15211.0,180.9962,181.094,180.8689,181.0549,15211.0
2024-11-20 13:30:00,185.09,185.09,184.65,184.85,17357.0,181.1136,181.1136,180.683,180.8787,17357.0
2024-11-20 14:00:00,184.83,185.2,184.76,184.95,37078.0,180.8592,181.2212,180.7907,180.9766,37078.0
2024-11-20 14:30:00,184.93,185.33,184.84,185.33,42537.0,180.957,181.3484,180.8689,181.3484,42537.0
2024-11-20 15:00:00,185.31,185.36,185.12,185.3,52134.0,181.3288,181.3778,181.1429,181.3191,52134.0
2024-11-20 15:30:00,185.31,186.13,185.31,185.92,212447.0,181.3288,182.1312,181.3288,181.9257,212447.0
2024-11-21 09:30:00,186.4,186.94,185.03,186.82,101614.0,182.3954,182.9238,181.0549,182.8064,101614.0
2024-11-21 10:00:00,186.87,187.48,186.54,187.01,51664.0,182.8553,183.4522,182.5324,182.9923,51664.0
2024-11-21 10:30:00,186.92,187.13,186.03,186.53,58832.0,182.9043,183.1097,182.0334,182.5226,58832.0
2024-11-21 11:00:00,186.56,187.43,186.53,186.87,64485.0,182.552,183.4033,182.5226,182.8553,64485.0
2024-11-21 11:30:00,186.94,188.07,186.86,188.07,141015.0,182.9238,184.0296,182.8455,184.0296,141015.0
2024-11-21 12:00:00,188.04,188.04,187.54,187.97,55306.0,184.0002,184.0002,183.5109,183.9317,55306.0
2024-11-21 12:30:00,187.97,188.17,187.52,187.77,51259.0,183.9317,184.1274,183.4914,183.736,51259.0
2024-11-21 13:00:00,187.84,187.91,187.5,187.74,32866.0,183.8045,183.873,183.4718,183.7066,32866.0
2024-11-21 13:30:00,187.73,187.9,187.14,187.4,32821.0,183.6969,183.8632,183.1195,183.3739,32821.0
2024-11-21 14:00:00,187.47,187.66,187.35,187.58,24986.0,183.4424,183.6284,183.325,183.5501,24986.0
2024-11-21 14:30:00,187.58,187.79,187.21,187.26,37944.0,183.5501,183.7556,183.188,183.237,37944.0
2024-11-21 15:00:00,187.29,187.46,187.16,187.34,51351.0,183.2663,183.4327,183.1391,183.3152,51351.0
2024-11-21 15:30:00,187.34,187.82,187.18,187.28,225666.0,183.3152,183.7849,183.1587,183.2565,225666.0
2024-11-22 09:30:00,188.72,190.28,188.35,188.96,246261.0,184.6656,186.1921,184.3035,184.9004,246261.0
2024-11-22 10:00:00,189.17,190.15,189.17,189.75,106605.0,185.1059,186.0649,185.1059,185.6735,106605.0
2024-11-22 10:30:00,189.77,190.17,189.15,189.71,69250.0,185.693,186.0844,185.0863,185.6343,69250.0
2024-11-22 11:00:00,189.71,190.18,189.37,189.95,75872.0,185.6343,186.0942,185.3016,185.8692,75872.0
2024-11-22 11:30:00,189.87,190.16,189.72,189.76,34830.0,185.7909,186.0746,185.6441,185.6832,34830.0
2024-11-22 12:00:00,189.85,190.67,189.78,190.25,72276.0,185.7713,186.5737,185.7028,186.1627,72276.0
2024-11-22 12:30:00,190.25,190.71,190.16,190.46,107156.0,186.1627,186.6128,186.0746,186.3682,107156.0
2024-11-22 13:00:00,190.54,190.61,189.86,190.0,33897.0,186.4465,186.515,185.7811,185.9181,33897.0
2024-11-22 13:30:00,189.99,190.42,189.92,190.2,48088.0,185.9083,186.3291,185.8398,186.1138,48088.0
2024-11-22 14:00:00,190.29,190.71,190.09,190.59,53926.0,186.2019,186.6128,186.0062,186.4954,53926.0
2024-11-22 14:30:00,190.67,190.91,190.35,190.81,126298.0,186.5737,186.8085,186.2606,186.7107,126298.0
2024-11-22 15:00:00,190.84,190.86,190.28,190.28,83621.0,186.74,186.7596,186.1921,186.1921,83621.0
2024-11-22 15:30:00,190.31,190.71,189.8,189.84,225258.0,186.2214,186.6128,185.7224,185.7615,225258.0
2024-11-25 09:30:00,191.5,193.22,191.26,192.73,178912.0,187.3859,189.0689,187.151,188.5894,178912.0
2024-11-25 10:00:00,192.72,192.98,191.9,192.5,78105.0,188.5797,188.8341,187.7773,188.3644,78105.0
2024-11-25 10:30:00,192.5,192.57,191.25,191.38,32945.0,188.3644,188.4329,187.1412,187.2684,32945.0
2024-11-25 11:00:00,191.38,191.7,191.04,191.38,57823.0,187.2684,187.5816,186.9357,187.2684,57823.0
2024-11-25 11:30:00,191.32,191.6,191.01,191.48,53476.0,187.2097,187.4837,186.9064,187.3663,53476.0
2024-11-25 12:00:00,191.5,191.69,191.18,191.27,36163.0,187.3859,187.5718,187.0727,187.1608,36163.0
2024-11-25 12:30:00,191.27,192.2,191.22,192.2,26546.0,187.1608,188.0708,187.1119,188.0708,26546.0
2024-11-25 13:00:00,192.2,192.54,191.78,192.42,39137.0,188.0708,188.4035,187.6598,188.2861,39137.0
2024-11-25 13:30:00,192.44,192.55,192.02,192.39,102051.0,188.3057,188.4133,187.8947,188.2567,102051.0
2024-11-25 14:00:00,192.34,192.44,192.03,192.27,75089.0,188.2078,188.3057,187.9045,188.1393,75089.0
2024-11-25 14:30:00,192.34,192.5,191.84,192.0,108131.0,188.2078,188.3644,187.7186,187.8751,108131.0
2024-11-25 15:00:00,191.99,192.38,191.86,192.38,76835.0,187.8653,188.247,187.7381,188.247,76835.0
2024-11-25 15:30:00,192.34,193.29,191.94,192.96,607960.0,188.2078,189.1374,187.8164,188.8145,607960.0
2024-11-26 09:30:00,192.62,193.78,191.9,192.9,82466.0,188.4818,189.6169,187.7773,188.7558,82466.0
2024-11-26 10:00:00,192.74,193.28,191.69,191.97,77282.0,188.5992,189.1276,187.5718,187.8458,77282.0
2024-11-26 10:30:00,191.98,192.24,191.68,192.15,101530.0,187.8555,188.11,187.562,188.0219,101530.0
2024-11-26 11:00:00,192.15,192.46,191.84,191.97,130121.0,188.0219,188.3252,187.7186,187.8458,130121.0
2024-11-26 11:30:00,192.04,192.1,191.48,191.51,40279.0,187.9143,187.973,187.3663,187.3956,40279.0
2024-11-26 12:00:00,191.58,191.59,191.19,191.39,30077.0,187.4641,187.4739,187.0825,187.2782,30077.0
2024-11-26 12:30:00,191.33,191.51,191.2,191.39,57079.0,187.2195,187.3956,187.0923,187.2782,57079.0
2024-11-26 13:00:00,191.36,192.0,191.28,191.72,61423.0,187.2489,187.8751,187.1706,187.6011,61423.0
2024-11-26 13:30:00,191.74,192.84,191.68,192.78,15102.0,187.6207,188.6971,187.562,188.6384,15102.0
2024-11-26 14:00:00,192.71,193.19,192.48,193.16,44616.0,188.5699,189.0396,188.3448,189.0102,44616.0
2024-11-26 14:30:00,193.07,193.74,193.07,193.61,22598.0,188.9221,189.5777,188.9221,189.4505,22598.0
2024-11-26 15:00:00,193.57,193.97,193.43,193.64,37866.0,189.4114,189.8028,189.2744,189.4799,37866.0
2024-11-26 15:30:00,193.66,194.31,193.6,194.02,193735.0,189.4995,190.1355,189.4407,189.8517,193735.0
2024-11-27 09:30:00,195.41,195.41,194.02,194.77,50187.0,191.2119,191.2119,189.8517,190.5856,50187.0
2024-11-27 10:00:00,194.68,195.6,194.59,194.93,41381.0,190.4975,191.3978,190.4095,190.7422,41381.0
2024-11-27 10:30:00,194.93,195.43,194.73,194.83,39453.0,190.7422,191.2314,190.5465,190.6443,39453.0
2024-11-27 11:00:00,194.85,195.21,194.35,195.1,38110.0,190.6639,191.0162,190.1746,190.9085,38110.0
2024-11-27 11:30:00,195.09,195.51,194.8,195.05,30220.0,190.8987,191.3097,190.615,190.8596,30220.0
2024-11-27 12:00:00,194.99,195.17,194.73,195.06,24694.0,190.8009,190.977,190.5465,190.8694,24694.0
2024-11-27 12:30:00,194.99,195.04,194.82,194.92,20520.0,190.8009,190.8498,190.6345,190.7324,20520.0
2024-11-27 13:00:00,194.79,194.97,194.77,194.97,24214.0,190.6052,190.7813,190.5856,190.7813,24214.0
2024-11-27 13:30:00,194.96,195.29,194.93,195.2,27769.0,190.7715,191.0944,190.7422,191.0064,27769.0
2024-11-27 14:00:00,195.22,195.55,195.15,195.39,36497.0,191.0259,191.3489,190.9574,191.1923,36497.0
2024-11-27 14:30:00,195.43,195.56,195.12,195.5,31410.0,191.2314,191.3586,190.9281,191.2999,31410.0
2024-11-27 15:00:00,195.49,195.56,194.89,195.3,51162.0,191.2901,191.3586,190.703,191.1042,51162.0
2024-11-27 15:30:00,195.35,195.93,195.02,195.33,242121.0,191.1531,191.7207,190.8302,191.1336,242121.0
2024-11-29 09:30:00,195.93,198.0,195.5,197.23,81400.0,191.7207,193.7462,191.2999,192.9928,81400.0
2024-11-29 10:00:00,197.22,197.57,197.0,197.02,22313.0,192.983,193.3255,192.7677,192.7873,22313.0
2024-11-29 10:30:00,197.11,197.7,196.89,197.7,33144.0,192.8753,193.4527,192.6601,193.4527,33144.0
2024-11-29 11:00:00,197.61,197.68,196.91,197.25,85153.0,193.3646,193.4331,192.6796,193.0123,85153.0
2024-11-29 11:30:00,197.31,197.67,197.22,197.57,50973.0,193.071,193.4233,192.983,193.3255,50973.0
2024-11-29 12:00:00,197.51,197.73,197.04,197.25,60641.0,193.2667,193.482,192.8068,193.0123,60641.0
2024-11-29 12:30:00,197.21,197.77,195.59,195.97,267437.0,192.9732,193.5212,191.388,191.7598,267437.0
2024-12-02 09:30:00,194.85,195.38,192.39,192.39,192311.0,190.6639,191.1825,188.2567,188.2567,192311.0
2024-12-02 10:00:00,192.28,192.4,191.29,192.15,140658.0,188.1491,188.2665,187.1804,188.0219,140658.0
2024-12-02 10:30:00,192.09,194.17,191.88,193.21,198476.0,187.9632,189.9985,187.7577,189.0591,198476.0
2024-12-02 11:00:00,193.15,193.29,192.58,192.65,45703.0,189.0004,189.1374,188.4427,188.5112,45703.0
2024-12-02 11:30:00,192.65,192.71,192.19,192.7,47019.0,188.5112,188.5699,188.061,188.5601,47019.0
2024-12-02 12:00:00,192.69,192.72,192.13,192.46,46935.0,188.5503,188.5797,188.0023,188.3252,46935.0
2024-12-02 12:30:00,192.49,192.57,191.93,192.02,56984.0,188.3546,188.4329,187.8066,187.8947,56984.0
2024-12-02 13:00:00,192.03,192.15,191.59,192.08,37582.0,187.9045,188.0219,187.4739,187.9534,37582.0
2024-12-02 13:30:00,192.07,192.09,191.54,191.69,25199.0,187.9436,187.9632,187.425,187.5718,25199.0
2024-12-02 14:00:00,191.65,192.02,191.42,191.98,69767.0,187.5326,187.8947,187.3076,187.8555,69767.0
2024-12-02 14:30:00,191.95,192.07,191.7,192.05,39303.0,187.8262,187.9436,187.5816,187.924,39303.0
2024-12-02 15:00:00,192.01,192.18,191.63,191.96,52847.0,187.8849,188.0513,187.5131,187.836,52847.0
2024-12-02 15:30:00,191.96,192.36,191.34,192.2,253844.0,187.836,188.2274,187.2293,188.0708,253844.0
2024-12-03 09:30:00,192.4,192.88,191.66,192.57,41038.0,188.2665,188.7362,187.5424,188.4329,41038.0
2024-12-03 10:00:00,192.6,192.74,191.32,191.38,50774.0,188.4622,188.5992,187.2097,187.2684,50774.0
2024-12-03 10:30:00,191.39,191.42,190.74,191.11,41096.0,187.2782,187.3076,186.6422,187.0042,41096.0
2024-12-03 11:00:00,191.19,191.43,190.77,191.36,31192.0,187.0825,187.3174,186.6715,187.2489,31192.0
2024-12-03 11:30:00,191.36,191.84,191.04,191.13,40944.0,187.2489,187.7186,186.9357,187.0238,40944.0
2024-12-03 12:00:00,191.18,191.33,190.88,191.2,18249.0,187.0727,187.2195,186.7792,187.0923,18249.0
2024-12-03 12:30:00,191.18,191.46,191.07,191.36,19839.0,187.0727,187.3467,186.9651,187.2489,19839.0
2024-12-03 13:00:00,191.34,191.42,191.14,191.27,18294.0,187.2293,187.3076,187.0336,187.1608,18294.0
2024-12-03 13:30:00,191.33,191.33,190.87,190.95,22918.0,187.2195,187.2195,186.7694,186.8477,22918.0
2024-12-03 14:00:00,190.97,191.05,190.71,190.96,20505.0,186.8672,186.9455,186.6128,186.8575,20505.0
2024-12-03 14:30:00,190.96,191.46,190.96,191.25,38188.0,186.8575,187.3467,186.8575,187.1412,38188.0
2024-12-03 15:00:00,191.21,191.3,191.04,191.1,28290.0,187.1021,187.1902,186.9357,186.9945,28290.0
2024-12-03 15:30:00,191.09,191.51,190.82,191.03,131630.0,186.9847,187.3956,186.7205,186.926,131630.0
2024-12-04 09:30:00,192.1,192.1,190.19,190.49,65710.0,187.973,187.973,186.104,186.3976,65710.0
2024-12-04 10:00:00,190.31,191.47,190.06,191.32,70663.0,186.2214,187.3565,185.9768,187.2097,70663.0
2024-12-04 10:30:00,191.32,191.63,191.04,191.05,42852.0,187.2097,187.5131,186.9357,186.9455,42852.0
2024-12-04 11:00:00,191.05,191.19,190.79,190.96,29956.0,186.9455,187.0825,186.6911,186.8575,29956.0
2024-12-04 11:30:00,190.99,191.16,190.78,191.06,37544.0,186.8868,187.0532,186.6813,186.9553,37544.0
2024-12-04 12:00:00,191.11,191.29,190.74,190.81,18963.0,187.0042,187.1804,186.6422,186.7107,18963.0
2024-12-04 12:30:00,190.68,191.26,190.61,191.26,27486.0,186.5835,187.151,186.515,187.151,27486.0
2024-12-04 13:00:00,191.27,191.32,191.05,191.1,51983.0,187.1608,187.2097,186.9455,186.9945,51983.0
2024-12-04 13:30:00,191.1,191.32,190.97,191.14,27428.0,186.9945,187.2097,186.8672,187.0336,27428.0
2024-12-04 14:00:00,191.14,191.55,190.88,191.47,32439.0,187.0336,187.4348,186.7792,187.3565,32439.0
2024-12-04 14:30:00,191.47,191.47,190.75,190.91,37795.0,187.3565,187.3565,186.652,186.8085,37795.0
2024-12-04 15:00:00,190.92,191.16,190.78,191.1,58491.0,186.8183,187.0532,186.6813,186.9945,58491.0
2024-12-04 15:30:00,191.07,191.39,190.61,190.83,154432.0,186.9651,187.2782,186.515,186.7303,154432.0
2024-12-05 09:30:00,189.7,190.99,188.55,190.59,107534.0,185.6245,186.8868,184.4992,186.4954,107534.0
2024-12-05 10:00:00,190.4,190.86,190.23,190.45,34489.0,186.3095,186.7596,186.1431,186.3584,34489.0
2024-12-05 10:30:00,190.35,190.55,189.55,189.84,52411.0,186.2606,186.4563,185.4778,185.7615,52411.0
2024-12-05 11:00:00,189.82,189.89,189.44,189.79,29408.0,185.742,185.8105,185.3701,185.7126,29408.0
2024-12-05 11:30:00,189.83,190.19,189.61,190.1,55281.0,185.7517,186.104,185.5365,186.0159,55281.0
2024-12-05 12:00:00,190.12,190.52,189.94,190.36,24599.0,186.0355,186.4269,185.8594,186.2704,24599.0
2024-12-05 12:30:00,190.38,190.66,190.23,190.54,22747.0,186.2899,186.5639,186.1431,186.4465,22747.0
2024-12-05 13:00:00,190.48,190.66,190.21,190.5,15516.0,186.3878,186.5639,186.1236,186.4073,15516.0
2024-12-05 13:30:00,190.45,190.45,189.56,189.66,92554.0,186.3584,186.3584,185.4875,185.5854,92554.0
2024-12-05 14:00:00,189.82,190.23,189.75,190.0,26776.0,185.742,186.1431,185.6735,185.9181,26776.0
2024-12-05 14:30:00,190.0,190.67,189.74,190.38,104004.0,185.9181,186.5737,185.6637,186.2899,104004.0
2024-12-05 15:00:00,190.41,191.09,190.25,191.0,81929.0,186.3193,186.9847,186.1627,186.8966,81929.0
2024-12-05 15:30:00,190.94,191.13,190.67,191.07,194595.0,186.8379,187.0238,186.5737,186.9651,194595.0
2024-12-06 09:30:00,191.98,192.56,190.21,191.46,63415.0,187.8555,188.4231,186.1236,187.3467,63415.0
2024-12-06 10:00:00,191.46,192.22,191.27,191.71,88054.0,187.3467,188.0904,187.1608,187.5914,88054.0
2024-12-06 10:30:00,191.81,192.18,191.51,191.92,49379.0,187.6892,188.0513,187.3956,187.7968,49379.0
2024-12-06 11:00:00,192.03,192.07,191.52,191.89,45419.0,187.9045,187.9436,187.4054,187.7675,45419.0
2024-12-06 11:30:00,191.8,192.01,191.67,191.7,28615.0,187.6794,187.8849,187.5522,187.5816,28615.0
2024-12-06 12:00:00,191.7,191.81,191.48,191.52,36693.0,187.5816,187.6892,187.3663,187.4054,36693.0
2024-12-06 12:30:00,191.55,191.77,191.44,191.53,42041.0,187.4348,187.6501,187.3272,187.4152,42041.0
2024-12-06 13:00:00,191.54,191.82,191.3,191.52,53715.0,187.425,187.699,187.1902,187.4054,53715.0
2024-12-06 13:30:00,191.44,192.13,191.44,192.03,37754.0,187.3272,188.0023,187.3272,187.9045,37754.0
2024-12-06 14:00:00,192.06,192.58,191.77,192.47,39017.0,187.9338,188.4427,187.6501,188.335,39017.0
2024-12-06 14:30:00,192.39,192.6,192.09,192.24,53685.0,188.2567,188.4622,187.9632,188.11,53685.0
2024-12-06 15:00:00,192.27,192.51,192.19,192.5,45332.0,188.1393,188.3742,188.061,188.3644,45332.0
2024-12-06 15:30:00,192.56,192.8,192.37,192.68,194475.0,188.4231,188.6579,188.2372,188.5405,194475.0
2024-12-09 09:30:00,193.48,194.22,192.35,193.52,57705.0,189.3233,190.0474,188.2176,189.3625,57705.0
2024-12-09 10:00:00,193.6,193.6,191.85,192.0,30620.0,189.4407,189.4407,187.7283,187.8751,30620.0
2024-12-09 10:30:00,192.0,192.14,190.42,190.51,49512.0,187.8751,188.0121,186.3291,186.4171,49512.0
2024-12-09 11:00:00,190.71,190.71,189.01,189.38,84318.0,186.6128,186.6128,184.9494,185.3114,84318.0
2024-12-09 11:30:00,189.45,189.48,188.71,188.86,48523.0,185.3799,185.4093,184.6558,184.8026,48523.0
2024-12-09 12:00:00,188.83,188.95,188.35,188.38,70723.0,184.7732,184.8906,184.3035,184.3329,70723.0
2024-12-09 12:30:00,188.39,188.81,188.18,188.27,26048.0,184.3427,184.7537,184.1372,184.2253,26048.0
2024-12-09 13:00:00,188.26,188.26,187.68,187.91,57172.0,184.2155,184.2155,183.6479,183.873,57172.0
2024-12-09 13:30:00,187.92,188.39,187.74,187.74,52867.0,183.8828,184.3427,183.7066,183.7066,52867.0
2024-12-09 14:00:00,187.81,187.93,187.2,187.81,45687.0,183.7751,183.8926,183.1782,183.7751,45687.0
2024-12-09 14:30:00,187.83,187.92,187.17,187.2,35018.0,183.7947,183.8828,183.1489,183.1782,35018.0
2024-12-09 15:00:00,187.17,187.28,186.91,187.27,55989.0,183.1489,183.2565,182.8945,183.2467,55989.0
2024-12-09 15:30:00,187.27,188.23,187.18,188.19,246932.0,183.2467,184.1861,183.1587,184.147,246932.0
2024-12-10 09:30:00,188.0,188.68,186.93,188.42,60066.0,183.9611,184.6264,182.914,184.372,60066.0
2024-12-10 10:00:00,188.31,188.59,187.72,187.88,42499.0,184.2644,184.5384,183.6871,183.8436,42499.0
2024-12-10 10:30:00,187.87,188.33,187.2,187.21,35314.0,183.8338,184.284,183.1782,183.188,35314.0
2024-12-10 11:00:00,187.25,187.48,186.36,186.53,88540.0,183.2272,183.4522,182.3563,182.5226,88540.0
2024-12-10 11:30:00,186.62,186.62,185.68,185.88,65981.0,182.6107,182.6107,181.6909,181.8866,65981.0
2024-12-10 12:00:00,185.82,186.86,185.79,186.86,64518.0,181.8279,182.8455,181.7985,182.8455,64518.0
2024-12-10 12:30:00,186.85,186.92,186.49,186.49,53841.0,182.8358,182.9043,182.4835,182.4835,53841.0
2024-12-10 13:00:00,186.51,186.55,185.56,185.8,45284.0,182.5031,182.5422,181.5735,181.8083,45284.0
2024-12-10 13:30:00,185.8,185.98,185.6,185.64,49757.0,181.8083,181.9845,181.6126,181.6518,49757.0
2024-12-10 14:00:00,185.64,185.92,185.35,185.7,77996.0,181.6518,181.9257,181.368,181.7105,77996.0
2024-12-10 14:30:00,185.7,186.32,185.64,186.12,48713.0,181.7105,182.3171,181.6518,182.1214,48713.0
2024-12-10 15:00:00,186.12,186.27,185.52,185.52,50089.0,182.1214,182.2682,181.5343,181.5343,50089.0
2024-12-10 15:30:00,185.51,185.8,185.2,185.74,231367.0,181.5245,181.8083,181.2212,181.7496,231367.0
2024-12-11 09:30:00,186.69,188.43,186.16,187.47,105341.0,182.6792,184.3818,182.1606,183.4424,105341.0
2024-12-11 10:00:00,187.46,187.55,186.54,186.64,91776.0,183.4327,183.5207,182.5324,182.6303,91776.0
2024-12-11 10:30:00,186.65,187.8,186.64,187.53,125741.0,182.6401,183.7654,182.6303,183.5012,125741.0
2024-12-11 11:00:00,187.47,187.78,187.0,187.34,55656.0,183.4424,183.7458,182.9825,183.3152,55656.0
2024-12-11 11:30:00,187.48,187.5,186.91,187.01,35052.0,183.4522,183.4718,182.8945,182.9923,35052.0
2024-12-11 12:00:00,187.11,187.5,187.09,187.25,27454.0,183.0902,183.4718,183.0706,183.2272,27454.0
2024-12-11 12:30:00,187.22,187.59,187.13,187.44,39579.0,183.1978,183.5599,183.1097,183.4131,39579.0
2024-12-11 13:00:00,187.45,187.63,187.16,187.24,49424.0,183.4229,183.599,183.1391,183.2174,49424.0
2024-12-11 13:30:00,187.31,187.49,187.14,187.3,61155.0,183.2859,183.462,183.1195,183.2761,61155.0
2024-12-11 14:00:00,187.35,187.54,187.1,187.38,35655.0,183.325,183.5109,183.0804,183.3544,35655.0
2024-12-11 14:30:00,187.41,187.5,187.15,187.28,38429.0,183.3837,183.4718,183.1293,183.2565,38429.0
2024-12-11 15:00:00,187.3,187.3,186.7,186.97,40695.0,183.2761,183.2761,182.689,182.9532,40695.0
2024-12-11 15:30:00,186.95,187.48,186.73,187.11,259260.0,182.9336,183.4522,182.7183,183.0902,259260.0
2024-12-12 09:30:00,186.88,188.12,186.5,188.12,46941.0,182.8651,184.0785,182.4933,184.0785,46941.0
2024-12-12 10:00:00,188.21,189.21,187.89,188.97,80335.0,184.1665,185.1451,183.8534,184.9102,80335.0
2024-12-12 10:30:00,188.89,189.16,188.12,188.44,66788.0,184.8319,185.0961,184.0785,184.3916,66788.0
2024-12-12 11:00:00,188.45,188.58,188.03,188.04,29651.0,184.4014,184.5286,183.9904,184.0002,29651.0
2024-12-12 11:30:00,188.1,188.14,187.57,187.64,23774.0,184.0589,184.098,183.5403,183.6088,23774.0
2024-12-12 12:00:00,187.64,187.78,187.09,187.22,24792.0,183.6088,183.7458,183.0706,183.1978,24792.0
2024-12-12 12:30:00,187.23,187.46,186.62,187.02,36589.0,183.2076,183.4327,182.6107,183.0021,36589.0
2024-12-12 13:00:00,186.99,187.34,186.94,187.08,38474.0,182.9728,183.3152,182.9238,183.0608,38474.0
2024-12-12 13:30:00,187.08,187.65,187.07,187.38,26898.0,183.0608,183.6186,183.051,183.3544,26898.0
2024-12-12 14:00:00,187.38,187.67,187.28,187.61,37461.0,183.3544,183.6381,183.2565,183.5794,37461.0
2024-12-12 14:30:00,187.61,187.86,187.54,187.62,43634.0,183.5794,183.8241,183.5109,183.5892,43634.0
2024-12-12 15:00:00,187.63,187.69,187.15,187.28,59932.0,183.599,183.6577,183.1293,183.2565,59932.0
2024-12-12 15:30:00,187.34,187.55,187.04,187.14,152243.0,183.3152,183.5207,183.0217,183.1195,152243.0
2024-12-13 09:30:00,186.78,187.35,186.03,186.74,61437.0,183.9723,184.5337,183.2336,183.9329,61437.0
2024-12-13 10:00:00,186.82,187.08,186.25,186.88,31886.0,184.0117,184.2678,183.4502,184.0708,31886.0
2024-12-13 10:30:00,186.95,186.95,186.12,186.52,32187.0,184.1397,184.1397,183.3222,183.7162,32187.0
2024-12-13 11:00:00,186.46,186.66,186.09,186.42,21971.0,183.6571,183.8541,183.2927,183.6177,21971.0
2024-12-13 11:30:00,186.52,186.81,186.36,186.36,33521.0,183.7162,184.0018,183.5586,183.5586,33521.0
2024-12-13 12:00:00,186.39,186.42,186.03,186.15,16961.0,183.5881,183.6177,183.2336,183.3518,16961.0
2024-12-13 12:30:00,186.16,186.16,185.56,185.59,26097.0,183.3616,183.3616,182.7706,182.8002,26097.0
2024-12-13 13:00:00,185.59,185.92,185.39,185.92,32475.0,182.8002,183.1252,182.6032,183.1252,32475.0
2024-12-13 13:30:00,185.84,186.09,185.63,185.98,16741.0,183.0464,183.2927,182.8396,183.1843,16741.0
2024-12-13 14:00:00,185.93,186.06,185.77,185.87,19189.0,183.1351,183.2631,182.9775,183.076,19189.0
2024-12-13 14:30:00,185.82,186.01,185.62,185.76,34312.0,183.0267,183.2139,182.8297,182.9676,34312.0
2024-12-13 15:00:00,185.81,186.05,185.59,185.63,34539.0,183.0169,183.2533,182.8002,182.8396,34539.0
2024-12-13 15:30:00,185.6,185.78,184.91,185.05,172658.0,182.81,182.9873,182.1304,182.2683,172658.0
2024-12-16 09:30:00,185.22,186.51,185.2,185.83,51793.0,182.4357,183.7063,182.416,183.0366,51793.0
2024-12-16 10:00:00,185.98,186.32,185.73,186.25,25182.0,183.1843,183.5192,182.9381,183.4502,25182.0
2024-12-16 10:30:00,186.25,186.93,186.15,186.75,28827.0,183.4502,184.12,183.3518,183.9427,28827.0
2024-12-16 11:00:00,186.78,186.78,185.93,186.2,13828.0,183.9723,183.9723,183.1351,183.401,13828.0
2024-12-16 11:30:00,186.34,186.71,186.23,186.65,12131.0,183.5389,183.9033,183.4305,183.8442,12131.0
2024-12-16 12:00:00,186.8,186.93,186.6,186.86,21205.0,183.992,184.12,183.795,184.0511,21205.0
2024-12-16 12:30:00,186.9,186.93,186.39,186.68,25892.0,184.0905,184.12,183.5881,183.8738,25892.0
2024-12-16 13:00:00,186.65,187.08,186.43,187.0,34820.0,183.8442,184.2678,183.6275,184.189,34820.0
2024-12-16 13:30:00,186.98,187.8,186.98,187.16,43326.0,184.1693,184.9769,184.1693,184.3466,43326.0
2024-12-16 14:00:00,187.01,187.12,186.74,186.93,20619.0,184.1988,184.3072,183.9329,184.12,20619.0
2024-12-16 14:30:00,186.94,186.94,186.39,186.47,25051.0,184.1299,184.1299,183.5881,183.6669,25051.0
2024-12-16 15:00:00,186.45,186.45,185.75,185.78,30272.0,183.6472,183.6472,182.9578,182.9873,30272.0
2024-12-16 15:30:00,185.76,185.92,184.9,185.44,159669.0,182.9676,183.1252,182.1205,182.6524,159669.0
2024-12-17 09:30:00,184.4,185.13,183.48,184.97,60047.0,181.6281,182.3471,180.7219,182.1895,60047.0
2024-12-17 10:00:00,185.05,185.23,184.08,184.96,39461.0,182.2683,182.4456,181.3129,182.1796,39461.0
2024-12-17 10:30:00,184.79,185.78,184.79,184.98,54383.0,182.0122,182.9873,182.0122,182.1993,54383.0
2024-12-17 11:00:00,184.98,185.96,184.85,185.57,34693.0,182.1993,183.1646,182.0713,182.7805,34693.0
2024-12-17 11:30:00,185.57,186.37,185.41,185.77,39016.0,182.7805,183.5684,182.6229,182.9775,39016.0
2024-12-17 12:00:00,185.83,185.83,185.15,185.3,24825.0,183.0366,183.0366,182.3668,182.5145,24825.0
2024-12-17 12:30:00,185.38,185.74,185.24,185.74,23897.0,182.5933,182.9479,182.4554,182.9479,23897.0
2024-12-17 13:00:00,185.73,186.02,185.27,185.69,41563.0,182.9381,183.2237,182.485,182.8987,41563.0
2024-12-17 13:30:00,185.63,185.82,185.24,185.31,27842.0,182.8396,183.0267,182.4554,182.5244,27842.0
2024-12-17 14:00:00,185.27,185.35,184.84,184.98,26759.0,182.485,182.5638,182.0614,182.1993,26759.0
2024-12-17 14:30:00,185.04,185.32,184.79,185.02,47209.0,182.2584,182.5342,182.0122,182.2387,47209.0
2024-12-17 15:00:00,185.05,185.05,184.75,184.77,42675.0,182.2683,182.2683,181.9728,181.9925,42675.0
2024-12-17 15:30:00,184.76,185.34,184.58,184.94,141600.0,181.9826,182.5539,181.8054,182.1599,141600.0
2024-12-18 09:30:00,184.76,185.27,183.05,183.94,130718.0,181.9826,182.485,180.2984,181.175,130718.0
2024-12-18 10:00:00,184.19,184.2,183.36,183.91,94955.0,181.4212,181.4311,180.6037,181.1454,94955.0
2024-12-18 10:30:00,184.01,184.73,183.82,184.63,65541.0,181.2439,181.9531,181.0568,181.8546,65541.0
2024-12-18 11:00:00,184.64,184.7,184.19,184.64,43861.0,181.8644,181.9235,181.4212,181.8644,43861.0
2024-12-18 11:30:00,184.63,185.26,184.41,184.84,92679.0,181.8546,182.4751,181.6379,182.0614,92679.0
2024-12-18 12:00:00,184.81,185.03,184.46,184.58,48277.0,182.0319,182.2486,181.6872,181.8054,48277.0
2024-12-18 12:30:00,184.47,184.54,184.04,184.47,61259.0,181.697,181.766,181.2735,181.697,61259.0
2024-12-18 13:00:00,184.53,184.77,184.4,184.53,35031.0,181.7561,181.9925,181.6281,181.7561,35031.0
2024-12-18 13:30:00,184.54,184.93,184.5,184.69,147700.0,181.766,182.1501,181.7266,181.9137,147700.0
2024-12-18 14:00:00,184.69,184.76,180.58,181.16,118745.0,181.9137,181.9826,177.8655,178.4368,118745.0
2024-12-18 14:30:00,181.04,181.29,178.99,179.27,90475.0,178.3186,178.5648,176.2994,176.5752,90475.0
2024-12-18 15:00:00,179.29,179.8,178.86,179.08,68455.0,176.5949,177.0972,176.1713,176.388,68455.0
2024-12-18 15:30:00,179.18,179.19,176.66,176.92,363654.0,176.4865,176.4964,174.0044,174.2605,363654.0
2024-12-19 09:30:00,177.52,180.7,177.52,179.23,157057.0,174.8515,177.9837,174.8515,176.5358,157057.0
2024-12-19 10:00:00,179.23,179.23,178.12,178.87,113460.0,176.5358,176.5358,175.4425,176.1812,113460.0
2024-12-19 10:30:00,178.84,179.13,177.98,179.0,136281.0,176.1516,176.4373,175.3046,176.3092,136281.0
2024-12-19 11:00:00,179.0,179.0,178.17,178.7,59196.0,176.3092,176.3092,175.4917,176.0137,59196.0
2024-12-19 11:30:00,178.7,178.82,177.98,178.37,44247.0,176.0137,176.1319,175.3046,175.6887,44247.0
2024-12-19 12:00:00,178.37,178.37,177.38,177.41,26652.0,175.6887,175.6887,174.7136,174.7431,26652.0
2024-12-19 12:30:00,177.41,178.25,177.24,178.03,46493.0,174.7431,175.5705,174.5757,175.3538,46493.0
2024-12-19 13:00:00,177.95,178.94,177.56,178.8,69435.0,175.275,176.2501,174.8909,176.1122,69435.0
2024-12-19 13:30:00,178.71,179.41,178.53,179.41,31307.0,176.0236,176.7131,175.8463,176.7131,31307.0
2024-12-19 14:00:00,179.39,179.44,178.44,178.71,58196.0,176.6934,176.7426,175.7576,176.0236,58196.0
2024-12-19 14:30:00,178.78,178.78,178.01,178.11,50048.0,176.0925,176.0925,175.3341,175.4326,50048.0
2024-12-19 15:00:00,178.11,178.57,177.79,178.27,82178.0,175.4326,175.8857,175.1174,175.5902,82178.0
2024-12-19 15:30:00,178.31,178.35,176.31,176.77,355126.0,175.6296,175.669,173.6597,174.1128,355126.0
2024-12-20 09:30:00,176.81,178.63,175.78,177.5,690147.0,174.1522,175.9448,173.1376,174.8318,690147.0
2024-12-20 10:00:00,177.54,178.2,176.67,178.05,81714.0,174.8712,175.5213,174.0143,175.3735,81714.0
2024-12-20 10:30:00,177.99,179.71,177.99,179.39,77711.0,175.3144,177.0086,175.3144,176.6934,77711.0
2024-12-20 11:00:00,179.39,180.97,179.39,180.71,58326.0,176.6934,178.2496,176.6934,177.9935,58326.0
2024-12-20 11:30:00,180.75,181.47,180.75,180.92,60491.0,178.0329,178.7421,178.0329,178.2004,60491.0
2024-12-20 12:00:00,180.89,181.17,180.52,180.81,69457.0,178.1708,178.4466,177.8064,178.092,69457.0
2024-12-20 12:30:00,180.73,180.75,180.26,180.37,53629.0,178.0132,178.0329,177.5503,177.6586,53629.0
2024-12-20 13:00:00,180.41,180.5,179.64,179.69,55792.0,177.698,177.7867,176.9396,176.9889,55792.0
2024-12-20 13:30:00,179.68,180.23,179.41,179.84,67505.0,176.979,177.5207,176.7131,177.1366,67505.0
2024-12-20 14:00:00,179.86,180.13,179.77,180.05,61739.0,177.1563,177.4222,177.0677,177.3434,61739.0
2024-12-20 14:30:00,180.01,180.4,179.38,179.54,70025.0,177.304,177.6882,176.6835,176.8411,70025.0
2024-12-20 15:00:00,179.62,179.74,178.96,179.04,62723.0,176.9199,177.0381,176.2698,176.3486,62723.0
2024-12-20 15:30:00,179.04,179.13,178.27,178.56,263958.0,176.3486,176.4373,175.5902,175.8758,263958.0
2024-12-23 09:30:00,178.69,179.12,177.49,177.63,59087.0,176.0039,176.4274,174.8219,174.9598,59087.0
2024-12-23 10:00:00,177.64,177.85,177.07,177.15,54353.0,174.9697,175.1765,174.4082,174.487,54353.0
2024-12-23 10:30:00,177.2,177.39,176.59,176.6,31931.0,174.5363,174.7234,173.9355,173.9453,31931.0
2024-12-23 11:00:00,176.55,177.29,176.55,177.2,30602.0,173.8961,174.6249,173.8961,174.5363,30602.0
2024-12-23 11:30:00,177.22,177.79,176.92,177.78,66900.0,174.556,175.1174,174.2605,175.1076,66900.0
2024-12-23 12:00:00,177.81,178.01,177.22,177.57,93348.0,175.1371,175.3341,174.556,174.9007,93348.0
2024-12-23 12:30:00,177.65,178.36,177.64,177.75,28221.0,174.9795,175.6789,174.9697,175.078,28221.0
2024-12-23 13:00:00,177.78,178.11,177.7,177.92,20129.0,175.1076,175.4326,175.0288,175.2455,20129.0
2024-12-23 13:30:00,177.95,178.34,177.89,178.06,21983.0,175.275,175.6592,175.2159,175.3834,21983.0
2024-12-23 14:00:00,177.93,178.31,177.74,178.3,56376.0,175.2553,175.6296,175.0682,175.6198,56376.0
2024-12-23 14:30:00,178.35,178.63,178.12,178.15,28212.0,175.669,175.9448,175.4425,175.472,28212.0
2024-12-23 15:00:00,178.3,178.45,177.78,177.88,26760.0,175.6198,175.7675,175.1076,175.2061,26760.0
2024-12-23 15:30:00,177.87,178.77,177.85,178.43,154550.0,175.1962,176.0827,175.1765,175.7478,154550.0
2024-12-24 09:30:00,178.37,179.12,177.95,178.5,62237.0,175.6887,176.4274,175.275,175.8167,62237.0
2024-12-24 10:00:00,178.47,178.81,178.28,178.69,23778.0,175.7872,176.1221,175.6001,176.0039,23778.0
2024-12-24 10:30:00,178.64,179.32,178.58,179.31,23531.0,175.9546,176.6244,175.8955,176.6146,23531.0
2024-12-24 11:00:00,179.3,179.51,178.87,179.03,50593.0,176.6047,176.8116,176.1812,176.3388,50593.0
2024-12-24 11:30:00,179.06,179.09,178.86,178.89,36022.0,176.3683,176.3979,176.1713,176.2009,36022.0
2024-12-24 12:00:00,178.85,179.71,178.83,179.35,72764.0,176.1615,177.0086,176.1418,176.654,72764.0
2024-12-24 12:30:00,179.45,180.3,179.19,180.29,114731.0,176.7525,177.5897,176.4964,177.5798,114731.0
2024-12-26 09:30:00,179.19,179.99,178.5,179.16,36133.0,176.4964,177.2843,175.8167,176.4668,36133.0
2024-12-26 10:00:00,179.2,179.32,178.69,178.7,37021.0,176.5062,176.6244,176.0039,176.0137,37021.0
2024-12-26 10:30:00,178.67,179.15,178.56,179.09,24299.0,175.9842,176.457,175.8758,176.3979,24299.0
2024-12-26 11:00:00,179.14,179.57,179.1,179.39,15560.0,176.4471,176.8707,176.4077,176.6934,15560.0
2024-12-26 11:30:00,179.44,179.61,179.16,179.44,26288.0,176.7426,176.9101,176.4668,176.7426,26288.0
2024-12-26 12:00:00,179.43,179.61,179.33,179.38,19171.0,176.7328,176.9101,176.6343,176.6835,19171.0
2024-12-26 12:30:00,179.37,179.56,179.27,179.42,25813.0,176.6737,176.8608,176.5752,176.7229,25813.0
2024-12-26 13:00:00,179.57,179.72,179.46,179.53,6949.0,176.8707,177.0184,176.7623,176.8313,6949.0
2024-12-26 13:30:00,179.5,179.53,178.94,179.24,34427.0,176.8017,176.8313,176.2501,176.5456,34427.0
2024-12-26 14:00:00,179.12,179.63,179.05,179.41,18615.0,176.4274,176.9298,176.3585,176.7131,18615.0
2024-12-26 14:30:00,179.44,179.68,179.42,179.57,12539.0,176.7426,176.979,176.7229,176.8707,12539.0
2024-12-26 15:00:00,179.6,179.83,179.46,179.77,21640.0,176.9002,177.1268,176.7623,177.0677,21640.0
2024-12-26 15:30:00,179.77,179.81,179.43,179.43,58331.0,177.0677,177.1071,176.7328,176.7328,58331.0
2024-12-27 09:30:00,178.22,179.62,177.99,179.47,24520.0,175.541,176.9199,175.3144,176.7722,24520.0
2024-12-27 10:00:00,179.37,179.58,178.72,178.76,22533.0,176.6737,176.8805,176.0334,176.0728,22533.0
2024-12-27 10:30:00,178.6,178.78,178.24,178.72,23884.0,175.9152,176.0925,175.5607,176.0334,23884.0
2024-12-27 11:00:00,178.6,178.72,177.85,178.19,30423.0,175.9152,176.0334,175.1765,175.5114,30423.0
2024-12-27 11:30:00,178.34,178.62,177.69,177.87,47183.0,175.6592,175.9349,175.0189,175.1962,47183.0
2024-12-27 12:00:00,177.84,177.85,177.51,177.65,15418.0,175.1667,175.1765,174.8416,174.9795,15418.0
2024-12-27 12:30:00,177.8,177.95,177.53,177.78,10107.0,175.1273,175.275,174.8613,175.1076,10107.0
2024-12-27 13:00:00,177.9,178.05,177.79,177.93,9361.0,175.2258,175.3735,175.1174,175.2553,9361.0
2024-12-27 13:30:00,177.9,178.29,177.81,178.1,21779.0,175.2258,175.6099,175.1371,175.4228,21779.0
2024-12-27 14:00:00,178.13,178.58,178.02,178.58,13687.0,175.4523,175.8955,175.344,175.8955,13687.0
2024-12-27 14:30:00,178.4,178.87,178.21,178.64,14780.0,175.7183,176.1812,175.5311,175.9546,14780.0
2024-12-27 15:00:00,178.74,178.78,177.8,177.89,18948.0,176.0531,176.0925,175.1273,175.2159,18948.0
2024-12-27 15:30:00,177.89,178.25,177.33,178.19,95854.0,175.2159,175.5705,174.6643,175.5114,95854.0
2024-12-30 09:30:00,176.47,176.52,174.79,175.11,53171.0,173.8173,173.8665,172.1625,172.4777,53171.0
2024-12-30 10:00:00,175.12,175.5,174.46,174.64,47489.0,172.4876,172.8618,171.8375,172.0148,47489.0
2024-12-30 10:30:00,174.56,175.2,174.56,175.08,33998.0,171.936,172.5664,171.936,172.4482,33998.0
2024-12-30 11:00:00,175.04,175.5,174.99,175.3,20129.0,172.4088,172.8618,172.3595,172.6649,20129.0
2024-12-30 11:30:00,175.37,175.86,175.28,175.47,17294.0,172.7338,173.2164,172.6452,172.8323,17294.0
2024-12-30 12:00:00,175.42,176.17,175.42,176.08,23629.0,172.783,173.5218,172.783,173.4331,23629.0
2024-12-30 12:30:00,176.08,176.52,175.9,176.1,27809.0,173.4331,173.8665,173.2558,173.4528,27809.0
2024-12-30 13:00:00,176.21,176.46,176.01,176.13,14687.0,173.5612,173.8074,173.3642,173.4824,14687.0
2024-12-30 13:30:00,176.14,176.47,176.04,176.31,14688.0,173.4922,173.8173,173.3937,173.6597,14688.0
2024-12-30 14:00:00,176.35,176.39,175.75,176.04,13589.0,173.6991,173.7385,173.1081,173.3937,13589.0
2024-12-30 14:30:00,176.04,176.34,175.96,176.27,17552.0,173.3937,173.6892,173.3149,173.6203,17552.0
2024-12-30 15:00:00,176.17,176.65,176.09,176.25,17820.0,173.5218,173.9946,173.443,173.6006,17820.0
2024-12-30 15:30:00,176.3,177.01,176.07,176.24,99820.0,173.6498,174.3491,173.4233,173.5907,99820.0
2024-12-31 09:30:00,178.33,178.5,176.32,177.61,59124.0,175.6493,175.8167,173.6695,174.9401,59124.0
2024-12-31 10:00:00,177.7,178.03,177.52,177.57,56462.0,175.0288,175.3538,174.8515,174.9007,56462.0
2024-12-31 10:30:00,177.57,177.6,176.9,177.54,29100.0,174.9007,174.9303,174.2408,174.8712,29100.0
2024-12-31 11:00:00,177.58,177.68,177.03,177.34,43219.0,174.9106,175.0091,174.3688,174.6742,43219.0
2024-12-31 11:30:00,177.32,177.39,176.88,177.0,21999.0,174.6545,174.7234,174.2211,174.3393,21999.0
2024-12-31 12:00:00,176.91,176.98,176.53,176.53,22311.0,174.2506,174.3196,173.8764,173.8764,22311.0
2024-12-31 12:30:00,176.53,176.92,176.24,176.89,22047.0,173.8764,174.2605,173.5907,174.2309,22047.0
2024-12-31 13:00:00,176.85,176.87,176.09,176.14,26684.0,174.1916,174.2112,173.443,173.4922,26684.0
2024-12-31 13:30:00,176.16,176.71,176.16,176.31,18302.0,173.5119,174.0537,173.5119,173.6597,18302.0
2024-12-31 14:00:00,176.24,176.92,176.12,176.53,27666.0,173.5907,174.2605,173.4725,173.8764,27666.0
2024-12-31 14:30:00,176.54,177.04,176.33,177.04,35713.0,173.8862,174.3787,173.6794,174.3787,35713.0
2024-12-31 15:00:00,177.0,177.49,176.9,177.43,44544.0,174.3393,174.8219,174.2408,174.7628,44544.0
2024-12-31 15:30:00,177.44,177.63,176.99,177.32,157412.0,174.7727,174.9598,174.3294,174.6545,157412.0
2025-01-02 09:30:00,177.69,178.08,176.88,177.62,52949.0,175.0189,175.4031,174.2211,174.95,52949.0
2025-01-02 10:00:00,177.76,178.64,177.4,177.9,36238.0,175.0879,175.9546,174.7333,175.2258,36238.0
2025-01-02 10:30:00,177.9,178.64,177.75,178.23,41720.0,175.2258,175.9546,175.078,175.5508,41720.0
2025-01-02 11:00:00,178.21,178.46,177.36,178.41,33202.0,175.5311,175.7773,174.6939,175.7281,33202.0
2025-01-02 11:30:00,178.43,178.88,178.22,178.34,44950.0,175.7478,176.191,175.541,175.6592,44950.0
2025-01-02 12:00:00,178.34,178.62,177.05,177.07,33734.0,175.6592,175.9349,174.3885,174.4082,33734.0
2025-01-02 12:30:00,177.06,177.07,176.41,176.94,25259.0,174.3984,174.4082,173.7582,174.2802,25259.0
2025-01-02 13:00:00,176.79,177.13,176.57,176.99,17473.0,174.1325,174.4673,173.9158,174.3294,17473.0
2025-01-02 13:30:00,176.94,176.95,176.06,176.57,14584.0,174.2802,174.29,173.4134,173.9158,14584.0
2025-01-02 14:00:00,176.53,176.98,176.12,176.83,17673.0,173.8764,174.3196,173.4725,174.1719,17673.0
2025-01-02 14:30:00,176.8,177.04,176.53,176.62,17306.0,174.1423,174.3787,173.8764,173.965,17306.0
2025-01-02 15:00:00,176.69,177.37,176.66,177.26,22641.0,174.034,174.7037,174.0044,174.5954,22641.0
2025-01-02 15:30:00,177.3,177.5,176.23,176.98,251329.0,174.6348,174.8318,173.5809,174.3196,251329.0
2025-01-03 09:30:00,178.11,178.82,177.83,178.82,38092.0,175.4326,176.1319,175.1568,176.1319,38092.0
2025-01-03 10:00:00,178.88,179.58,178.77,179.58,41072.0,176.191,176.8805,176.0827,176.8805,41072.0
2025-01-03 10:30:00,179.48,179.91,179.24,179.83,28682.0,176.782,177.2056,176.5456,177.1268,28682.0
2025-01-03 11:00:00,179.73,180.02,179.53,179.92,17499.0,177.0283,177.3139,176.8313,177.2154,17499.0
2025-01-03 11:30:00,179.9,180.47,179.89,180.36,22624.0,177.1957,177.7571,177.1859,177.6488,22624.0
2025-01-03 12:00:00,180.47,180.95,180.37,180.57,34814.0,177.7571,178.2299,177.6586,177.8556,34814.0
2025-01-03 12:30:00,180.6,180.75,180.44,180.54,14502.0,177.8852,178.0329,177.7276,177.8261,14502.0
2025-01-03 13:00:00,180.47,180.51,180.31,180.39,19900.0,177.7571,177.7965,177.5995,177.6783,19900.0
2025-01-03 13:30:00,180.4,180.88,180.4,180.75,21422.0,177.6882,178.161,177.6882,178.0329,21422.0
2025-01-03 14:00:00,180.74,181.62,180.69,181.56,46672.0,178.0231,178.8898,177.9738,178.8307,46672.0
2025-01-03 14:30:00,181.56,181.87,181.38,181.73,41446.0,178.8307,179.1361,178.6535,178.9982,41446.0
2025-01-03 15:00:00,181.63,181.86,181.28,181.73,34679.0,178.8997,179.1262,178.555,178.9982,34679.0
2025-01-03 15:30:00,181.73,181.98,181.45,181.7,136506.0,178.9982,179.2444,178.7224,178.9686,136506.0
2025-01-06 09:30:00,181.94,183.66,181.0,183.39,113385.0,179.205,180.8992,178.2792,180.6332,113385.0
2025-01-06 10:00:00,183.59,183.77,182.85,182.9,47075.0,180.8302,181.0075,180.1014,180.1506,47075.0
2025-01-06 10:30:00,182.92,183.0,181.79,181.88,195757.0,180.1703,180.2491,179.0573,179.1459,195757.0
2025-01-06 11:00:00,181.84,181.98,180.67,180.75,70228.0,179.1065,179.2444,177.9541,178.0329,70228.0
2025-01-06 11:30:00,180.78,181.11,180.31,180.73,56028.0,178.0625,178.3875,177.5995,178.0132,56028.0
2025-01-06 12:00:00,180.63,181.42,180.63,181.28,74356.0,177.9147,178.6929,177.9147,178.555,74356.0
2025-01-06 12:30:00,181.28,181.69,180.99,181.17,57581.0,178.555,178.9588,178.2693,178.4466,57581.0
2025-01-06 13:00:00,181.19,181.2,180.55,180.63,20929.0,178.4663,178.4762,177.8359,177.9147,20929.0
2025-01-06 13:30:00,180.64,180.88,180.02,180.5,44027.0,177.9246,178.161,177.3139,177.7867,44027.0
2025-01-06 14:00:00,180.5,180.98,180.17,180.79,39026.0,177.7867,178.2595,177.4616,178.0723,39026.0
2025-01-06 14:30:00,180.81,181.4,180.68,180.83,63678.0,178.092,178.6732,177.964,178.1117,63678.0
2025-01-06 15:00:00,180.81,181.15,180.68,180.95,54080.0,178.092,178.4269,177.964,178.2299,54080.0
2025-01-06 15:30:00,180.96,180.99,179.24,179.5,245651.0,178.2398,178.2693,176.5456,176.8017,245651.0
2025-01-07 09:30:00,182.5,184.64,179.89,180.87,252372.0,179.7566,181.8644,177.1859,178.1511,252372.0
2025-01-07 10:00:00,180.52,180.52,178.25,178.37,143131.0,177.8064,177.8064,175.5705,175.6887,143131.0
2025-01-07 10:30:00,178.13,179.97,177.72,179.16,119411.0,175.4523,177.2646,175.0485,176.4668,119411.0
2025-01-07 11:00:00,179.33,182.26,179.16,182.06,89795.0,176.6343,179.5202,176.4668,179.3232,89795.0
2025-01-07 11:30:00,182.0,182.26,180.01,180.13,117044.0,179.2641,179.5202,177.304,177.4222,117044.0
2025-01-07 12:00:00,180.13,180.35,179.6,179.75,40449.0,177.4222,177.6389,176.9002,177.048,40449.0
2025-01-07 12:30:00,179.63,180.73,179.08,179.77,60560.0,176.9298,178.0132,176.388,177.0677,60560.0
2025-01-07 13:00:00,179.8,180.47,179.76,180.28,26765.0,177.0972,177.7571,177.0578,177.57,26765.0
2025-01-07 13:30:00,180.28,180.31,179.46,179.92,22853.0,177.57,177.5995,176.7623,177.2154,22853.0
2025-01-07 14:00:00,179.85,180.29,179.68,180.29,29077.0,177.1465,177.5798,176.979,177.5798,29077.0
2025-01-07 14:30:00,180.28,180.57,180.03,180.2,32780.0,177.57,177.8556,177.3237,177.4912,32780.0
2025-01-07 15:00:00,180.14,180.16,179.22,179.38,46284.0,177.4321,177.4518,176.5259,176.6835,46284.0
2025-01-07 15:30:00,179.41,179.98,179.04,179.84,256946.0,176.7131,177.2745,176.3486,177.1366,256946.0
2025-01-08 09:30:00,179.99,181.59,179.42,179.54,125947.0,177.2843,178.8603,176.7229,176.8411,125947.0
2025-01-08 10:00:00,179.72,180.98,179.43,179.81,89531.0,177.0184,178.2595,176.7328,177.1071,89531.0
2025-01-08 10:30:00,179.87,180.83,179.58,180.83,53804.0,177.1662,178.1117,176.8805,178.1117,53804.0
2025-01-08 11:00:00,180.83,181.32,180.29,180.86,41528.0,178.1117,178.5944,177.5798,178.1413,41528.0
2025-01-08 11:30:00,180.97,181.89,180.9,181.71,50757.0,178.2496,179.1558,178.1807,178.9785,50757.0
2025-01-08 12:00:00,181.74,181.87,180.62,180.65,164529.0,179.008,179.1361,177.9049,177.9344,164529.0
2025-01-08 12:30:00,180.65,180.69,180.07,180.58,25114.0,177.9344,177.9738,177.3631,177.8655,25114.0
2025-01-08 13:00:00,180.67,181.2,180.51,181.0,30648.0,177.9541,178.4762,177.7965,178.2792,30648.0
2025-01-08 13:30:00,181.0,181.37,180.56,180.85,17024.0,178.2792,178.6436,177.8458,178.1314,17024.0
2025-01-08 14:00:00,180.78,181.68,180.64,181.68,20010.0,178.0625,178.9489,177.9246,178.9489,20010.0
2025-01-08 14:30:00,181.66,181.7,181.04,181.29,27716.0,178.9292,178.9686,178.3186,178.5648,27716.0
2025-01-08 15:00:00,181.36,181.43,181.01,181.14,44750.0,178.6338,178.7027,178.289,178.4171,44750.0
2025-01-08 15:30:00,181.14,181.33,180.6,180.81,140936.0,178.4171,178.6042,177.8852,178.092,140936.0
2025-01-10 09:30:00,177.24,178.01,176.25,176.81,142329.0,174.5757,175.3341,173.6006,174.1522,142329.0
2025-01-10 10:00:00,176.67,176.67,174.17,176.31,156192.0,174.0143,174.0143,171.5518,173.6597,156192.0
2025-01-10 10:30:00,176.21,176.81,175.61,176.04,84274.0,173.5612,174.1522,172.9702,173.3937,84274.0
2025-01-10 11:00:00,176.2,176.21,174.71,175.0,49074.0,173.5513,173.5612,172.0837,172.3694,49074.0
2025-01-10 11:30:00,174.97,176.38,174.91,176.0,98151.0,172.3398,173.7286,172.2807,173.3543,98151.0
2025-01-10 12:00:00,175.96,176.23,175.71,175.95,48083.0,173.3149,173.5809,173.0687,173.3051,48083.0
2025-01-10 12:30:00,175.85,176.16,175.67,175.83,36261.0,173.2066,173.5119,173.0293,173.1869,36261.0
2025-01-10 13:00:00,175.83,176.5,175.67,176.28,62943.0,173.1869,173.8468,173.0293,173.6301,62943.0
2025-01-10 13:30:00,176.28,176.53,175.95,176.18,64429.0,173.6301,173.8764,173.3051,173.5316,64429.0
2025-01-10 14:00:00,176.22,176.22,174.82,175.1,59785.0,173.571,173.571,172.1921,172.4679,59785.0
2025-01-10 14:30:00,175.07,175.07,174.16,174.69,49013.0,172.4383,172.4383,171.542,172.064,49013.0
2025-01-10 15:00:00,174.59,174.71,173.52,173.81,82277.0,171.9655,172.0837,170.9116,171.1972,82277.0
2025-01-10 15:30:00,173.81,173.97,172.79,173.33,412454.0,171.1972,171.3548,170.1926,170.7245,412454.0
2025-01-13 09:30:00,171.77,173.14,170.98,172.11,69076.0,169.1879,170.5373,168.4098,169.5228,69076.0
2025-01-13 10:00:00,172.0,172.82,171.58,171.64,83681.0,169.4145,170.2221,169.0008,169.0599,83681.0
2025-01-13 10:30:00,171.68,172.17,171.34,171.49,56775.0,169.0993,169.5819,168.7644,168.9121,56775.0
2025-01-13 11:00:00,171.42,171.42,170.46,170.6,25566.0,168.8432,168.8432,167.8976,168.0355,25566.0
2025-01-13 11:30:00,170.55,170.81,170.16,170.17,26318.0,167.9863,168.2423,167.6021,167.612,26318.0
2025-01-13 12:00:00,170.15,171.03,170.03,170.74,40884.0,167.5923,168.459,167.4741,168.1734,40884.0
2025-01-13 12:30:00,170.73,171.17,170.63,171.09,20942.0,168.1635,168.5969,168.0651,168.5181,20942.0
2025-01-13 13:00:00,171.17,171.5,171.04,171.37,11286.0,168.5969,168.922,168.4689,168.7939,11286.0
2025-01-13 13:30:00,171.49,171.76,171.27,171.76,22044.0,168.9121,169.1781,168.6954,169.1781,22044.0
2025-01-13 14:00:00,171.79,171.8,171.3,171.73,19952.0,169.2076,169.2175,168.725,169.1485,19952.0
2025-01-13 14:30:00,171.73,172.01,171.65,171.81,27554.0,169.1485,169.4243,169.0697,169.2273,27554.0
2025-01-13 15:00:00,171.8,172.05,171.4,171.42,58102.0,169.2175,169.4637,168.8235,168.8432,58102.0
2025-01-13 15:30:00,171.51,172.14,170.87,171.94,266077.0,168.9318,169.5524,168.3014,169.3554,266077.0
2025-01-14 09:30:00,172.67,173.77,172.51,172.6,56441.0,170.0744,171.1578,169.9168,170.0054,56441.0
2025-01-14 10:00:00,172.6,173.73,172.59,173.34,48778.0,170.0054,171.1185,169.9956,170.7343,48778.0
2025-01-14 10:30:00,173.34,173.98,173.3,173.8,30394.0,170.7343,171.3647,170.6949,171.1874,30394.0
2025-01-14 11:00:00,173.79,173.79,173.24,173.43,44421.0,171.1775,171.1775,170.6358,170.823,44421.0
2025-01-14 11:30:00,173.43,173.6,172.09,172.09,28037.0,170.823,170.9904,169.5031,169.5031,28037.0
2025-01-14 12:00:00,172.05,172.59,172.0,172.5,18499.0,169.4637,169.9956,169.4145,169.9069,18499.0
2025-01-14 12:30:00,172.35,172.79,172.14,172.59,12720.0,169.7592,170.1926,169.5524,169.9956,12720.0
2025-01-14 13:00:00,172.64,173.05,172.63,173.03,17793.0,170.0448,170.4487,170.035,170.429,17793.0
2025-01-14 13:30:00,173.03,173.64,172.94,173.58,53564.0,170.429,171.0298,170.3403,170.9707,53564.0
2025-01-14 14:00:00,173.58,174.49,173.57,173.91,62542.0,170.9707,171.867,170.9609,171.2957,62542.0
2025-01-14 14:30:00,173.91,174.37,173.35,173.37,54309.0,171.2957,171.7488,170.7442,170.7639,54309.0
2025-01-14 15:00:00,173.41,173.92,173.04,173.9,66120.0,170.8033,171.3056,170.4388,171.2859,66120.0
2025-01-14 15:30:00,174.02,174.5,173.65,173.95,208151.0,171.4041,171.8769,171.0397,171.3351,208151.0
2025-01-15 09:30:00,179.88,179.99,177.9,179.4,176452.0,177.176,177.2843,175.2258,176.7032,176452.0
2025-01-15 10:00:00,179.27,179.58,177.64,177.74,52306.0,176.5752,176.8805,174.9697,175.0682,52306.0
2025-01-15 10:30:00,177.74,177.84,176.49,176.63,81012.0,175.0682,175.1667,173.837,173.9749,81012.0
2025-01-15 11:00:00,176.65,176.67,176.09,176.22,35962.0,173.9946,174.0143,173.443,173.571,35962.0
2025-01-15 11:30:00,176.1,176.14,175.08,175.44,60329.0,173.4528,173.4922,172.4482,172.8027,60329.0
2025-01-15 12:00:00,175.45,176.1,174.41,174.55,76844.0,172.8126,173.4528,171.7882,171.9261,76844.0
2025-01-15 12:30:00,174.64,174.85,174.13,174.34,92232.0,172.0148,172.2216,171.5124,171.7193,92232.0
2025-01-15 13:00:00,174.36,174.51,174.25,174.46,36638.0,171.739,171.8867,171.6306,171.8375,36638.0
2025-01-15 13:30:00,174.47,174.6,174.33,174.36,34894.0,171.8473,171.9754,171.7094,171.739,34894.0
2025-01-15 14:00:00,174.42,175.24,174.36,175.0,36439.0,171.7981,172.6058,171.739,172.3694,36439.0
2025-01-15 14:30:00,174.97,175.36,174.94,175.36,24209.0,172.3398,172.7239,172.3103,172.7239,24209.0
2025-01-15 15:00:00,175.36,175.58,175.03,175.47,36951.0,172.7239,172.9406,172.3989,172.8323,36951.0
2025-01-15 15:30:00,175.4,175.44,174.62,174.9,192083.0,172.7633,172.8027,171.9951,172.2709,192083.0
2025-01-16 09:30:00,175.6,176.63,175.22,175.79,42258.0,172.9603,173.9749,172.5861,173.1475,42258.0
2025-01-16 10:00:00,175.73,177.03,175.5,176.98,28734.0,173.0884,174.3688,172.8618,174.3196,28734.0
2025-01-16 10:30:00,176.8,178.46,176.8,178.45,40948.0,174.1423,175.7773,174.1423,175.7675,40948.0
2025-01-16 11:00:00,178.36,179.56,178.24,179.36,75747.0,175.6789,176.8608,175.5607,176.6638,75747.0
2025-01-16 11:30:00,179.37,179.75,178.64,179.11,52391.0,176.6737,177.048,175.9546,176.4176,52391.0
2025-01-16 12:00:00,179.11,179.33,178.59,179.19,38460.0,176.4176,176.6343,175.9054,176.4964,38460.0
2025-01-16 12:30:00,179.19,179.53,179.07,179.12,59620.0,176.4964,176.8313,176.3782,176.4274,59620.0
2025-01-16 13:00:00,179.15,179.9,178.54,178.54,23854.0,176.457,177.1957,175.8561,175.8561,23854.0
2025-01-16 13:30:00,178.52,179.17,177.88,178.79,65799.0,175.8364,176.4767,175.2061,176.1024,65799.0
2025-01-16 14:00:00,178.73,178.86,178.22,178.7,41867.0,176.0433,176.1713,175.541,176.0137,41867.0
2025-01-16 14:30:00,178.55,179.21,178.54,179.14,48060.0,175.866,176.5161,175.8561,176.4471,48060.0
2025-01-16 15:00:00,179.14,179.34,178.83,179.2,46845.0,176.4471,176.6441,176.1418,176.5062,46845.0
2025-01-16 15:30:00,179.27,180.25,179.25,180.07,179516.0,176.5752,177.5404,176.5555,177.3631,179516.0
2025-01-17 09:30:00,181.17,181.83,179.54,180.39,241689.0,178.4466,179.0967,176.8411,177.6783,241689.0
2025-01-17 10:00:00,180.6,181.0,179.85,180.36,63127.0,177.8852,178.2792,177.1465,177.6488,63127.0
2025-01-17 10:30:00,180.33,180.85,180.1,180.77,108120.0,177.6192,178.1314,177.3927,178.0526,108120.0
2025-01-17 11:00:00,180.69,180.71,180.22,180.41,21853.0,177.9738,177.9935,177.5109,177.698,21853.0
2025-01-17 11:30:00,180.4,181.11,180.35,180.71,22555.0,177.6882,178.3875,177.6389,177.9935,22555.0
2025-01-17 12:00:00,180.75,180.95,180.52,180.74,19474.0,178.0329,178.2299,177.8064,178.0231,19474.0
2025-01-17 12:30:00,180.69,181.04,180.66,180.73,11716.0,177.9738,178.3186,177.9443,178.0132,11716.0
2025-01-17 13:00:00,180.73,180.73,180.25,180.35,16604.0,178.0132,178.0132,177.5404,177.6389,16604.0
2025-01-17 13:30:00,180.13,180.51,179.78,179.92,26315.0,177.4222,177.7965,177.0775,177.2154,26315.0
2025-01-17 14:00:00,179.98,180.19,179.66,179.94,70309.0,177.2745,177.4813,176.9593,177.2351,70309.0
2025-01-17 14:30:00,179.88,179.89,178.63,178.79,28573.0,177.176,177.1859,175.9448,176.1024,28573.0
2025-01-17 15:00:00,178.75,179.1,178.46,178.72,78854.0,176.063,176.4077,175.7773,176.0334,78854.0
2025-01-17 15:30:00,178.8,179.12,178.15,178.35,165618.0,176.1122,176.4274,175.472,175.669,165618.0
2025-01-21 09:30:00,180.69,182.6,180.01,181.81,74573.0,177.9738,179.8551,177.304,179.077,74573.0
2025-01-21 10:00:00,182.05,182.35,181.43,181.64,30484.0,179.3134,179.6089,178.7027,178.9095,30484.0
2025-01-21 10:30:00,181.63,182.57,181.44,182.2,51004.0,178.8997,179.8256,178.7126,179.4611,51004.0
2025-01-21 11:00:00,181.95,182.3,181.7,181.7,21663.0,179.2149,179.5596,178.9686,178.9686,21663.0
2025-01-21 11:30:00,181.66,182.3,181.5,181.65,30916.0,178.9292,179.5596,178.7717,178.9194,30916.0
2025-01-21 12:00:00,181.58,181.66,180.94,181.07,28537.0,178.8504,178.9292,178.2201,178.3481,28537.0
2025-01-21 12:30:00,181.15,182.01,180.99,181.93,43550.0,178.4269,179.274,178.2693,179.1952,43550.0
2025-01-21 13:00:00,181.85,183.21,181.83,182.95,53062.0,179.1164,180.4559,179.0967,180.1999,53062.0
2025-01-21 13:30:00,182.96,183.54,182.52,183.45,49262.0,180.2097,180.781,179.7763,180.6923,49262.0
2025-01-21 14:00:00,183.4,183.8,183.27,183.53,47847.0,180.6431,181.0371,180.515,180.7711,47847.0
2025-01-21 14:30:00,183.46,183.62,182.71,183.56,64473.0,180.7022,180.8598,179.9635,180.8007,64473.0
2025-01-21 15:00:00,183.5,183.71,183.26,183.61,45353.0,180.7416,180.9484,180.5052,180.8499,45353.0
2025-01-21 15:30:00,183.59,184.01,183.03,183.57,221337.0,180.8302,181.2439,180.2787,180.8105,221337.0
2025-01-22 09:30:00,184.49,187.74,183.81,186.09,204731.0,181.7167,184.9178,181.0469,183.2927,204731.0
2025-01-22 10:00:00,186.17,186.19,184.54,185.13,136284.0,183.3715,183.3911,181.766,182.3471,136284.0
2025-01-22 10:30:00,185.23,185.82,184.88,185.32,85077.0,182.4456,183.0267,182.1008,182.5342,85077.0
2025-01-22 11:00:00,185.3,185.74,184.78,185.36,55125.0,182.5145,182.9479,182.0023,182.5736,55125.0
2025-01-22 11:30:00,185.34,186.01,185.26,185.32,135619.0,182.5539,183.2139,182.4751,182.5342,135619.0
2025-01-22 12:00:00,185.32,185.7,184.83,184.89,44712.0,182.5342,182.9085,182.0516,182.1107,44712.0
2025-01-22 12:30:00,184.89,185.0,183.52,183.52,52247.0,182.1107,182.219,180.7613,180.7613,52247.0
2025-01-22 13:00:00,183.44,183.66,182.91,183.28,76692.0,180.6825,180.8992,180.1605,180.5249,76692.0
2025-01-22 13:30:00,183.28,183.75,183.04,183.74,79310.0,180.5249,180.9878,180.2885,180.978,79310.0
2025-01-22 14:00:00,183.66,183.96,183.34,183.66,22290.0,180.8992,181.1947,180.584,180.8992,22290.0
2025-01-22 14:30:00,183.75,183.89,183.0,183.0,64888.0,180.9878,181.1257,180.2491,180.2491,64888.0
2025-01-22 15:00:00,183.1,183.31,182.68,182.84,119053.0,180.3476,180.5544,179.9339,180.0915,119053.0
2025-01-22 15:30:00,182.84,183.4,181.87,182.42,283042.0,180.0915,180.6431,179.1361,179.6778,283042.0
2025-01-23 09:30:00,182.5,183.24,181.14,181.63,94029.0,179.7566,180.4855,178.4171,178.8997,94029.0
2025-01-23 10:00:00,181.74,181.82,180.37,180.59,47125.0,179.008,179.0868,177.6586,177.8753,47125.0
2025-01-23 10:30:00,180.54,182.12,180.54,181.94,32210.0,177.8261,179.3823,177.8261,179.205,32210.0
2025-01-23 11:00:00,181.94,183.98,181.89,183.51,40156.0,179.205,181.2144,179.1558,180.7514,40156.0
2025-01-23 11:30:00,183.44,184.37,183.43,184.1,37742.0,180.6825,181.5985,180.6726,181.3326,37742.0
2025-01-23 12:00:00,184.12,184.4,183.76,183.77,31258.0,181.3523,181.6281,180.9977,181.0075,31258.0
2025-01-23 12:30:00,183.72,184.05,183.54,183.61,52200.0,180.9583,181.2833,180.781,180.8499,52200.0
2025-01-23 13:00:00,183.62,183.71,183.22,183.43,33914.0,180.8598,180.9484,180.4658,180.6726,33914.0
2025-01-23 13:30:00,183.44,183.62,183.08,183.5,40734.0,180.6825,180.8598,180.3279,180.7416,40734.0
2025-01-23 14:00:00,183.46,183.86,183.28,183.73,68146.0,180.7022,181.0962,180.5249,180.9681,68146.0
2025-01-23 14:30:00,183.74,183.98,183.56,183.67,44417.0,180.978,181.2144,180.8007,180.909,44417.0
2025-01-23 15:00:00,183.68,183.81,183.48,183.56,54127.0,180.9189,181.0469,180.7219,180.8007,54127.0
2025-01-23 15:30:00,183.5,183.64,183.04,183.52,246403.0,180.7416,180.8795,180.2885,180.7613,246403.0
2025-01-24 09:30:00,183.21,184.65,182.26,182.76,251459.0,180.4559,181.8743,179.5202,180.0127,251459.0
2025-01-24 10:00:00,182.94,183.6,182.17,182.38,77089.0,180.19,180.8401,179.4316,179.6384,77089.0
2025-01-24 10:30:00,182.34,183.55,181.64,183.55,45387.0,179.599,180.7908,178.9095,180.7908,45387.0
2025-01-24 11:00:00,183.5,183.95,183.33,183.74,38986.0,180.7416,181.1848,180.5741,180.978,38986.0
2025-01-24 11:30:00,183.72,183.89,183.0,183.0,79154.0,180.9583,181.1257,180.2491,180.2491,79154.0
2025-01-24 12:00:00,183.11,183.58,182.76,183.3,24217.0,180.3574,180.8204,180.0127,180.5446,24217.0
2025-01-24 12:30:00,183.28,183.35,182.77,182.92,38604.0,180.5249,180.5938,180.0226,180.1703,38604.0
2025-01-24 13:00:00,182.9,183.16,182.89,183.16,22810.0,180.1506,180.4067,180.1408,180.4067,22810.0
2025-01-24 13:30:00,183.17,183.23,181.95,181.96,48386.0,180.4165,180.4756,179.2149,179.2247,48386.0
2025-01-24 14:00:00,181.93,181.93,181.26,181.26,53998.0,179.1952,179.1952,178.5353,178.5353,53998.0
2025-01-24 14:30:00,181.31,181.44,181.11,181.32,36353.0,178.5845,178.7126,178.3875,178.5944,36353.0
2025-01-24 15:00:00,181.34,181.55,181.15,181.21,30632.0,178.6141,178.8209,178.4269,178.486,30632.0
2025-01-24 15:30:00,181.21,181.26,180.27,180.51,275724.0,178.486,178.5353,177.5601,177.7965,275724.0
2025-01-27 09:30:00,166.13,166.3,158.51,160.31,1318468.0,163.6327,163.8001,156.1272,157.9002,1318468.0
2025-01-27 10:00:00,160.31,161.1,158.53,159.27,629232.0,157.9002,158.6783,156.1469,156.8758,629232.0
2025-01-27 10:30:00,159.27,159.65,158.08,158.08,581453.0,156.8758,157.2501,155.7037,155.7037,581453.0
2025-01-27 11:00:00,158.07,158.32,156.32,157.25,418297.0,155.6939,155.9401,153.9702,154.8862,418297.0
2025-01-27 11:30:00,157.16,159.15,156.88,159.06,331509.0,154.7975,156.7576,154.5217,156.669,331509.0
2025-01-27 12:00:00,159.03,162.13,158.69,161.31,344490.0,156.6394,159.6928,156.3045,158.8852,344490.0
2025-01-27 12:30:00,161.45,163.26,161.45,162.96,321388.0,159.023,160.8058,159.023,160.5103,321388.0
2025-01-27 13:00:00,162.86,164.0,162.14,163.47,236143.0,160.4119,161.5347,159.7027,161.0127,236143.0
2025-01-27 13:30:00,163.47,163.74,161.74,162.95,245126.0,161.0127,161.2786,159.3087,160.5005,245126.0
2025-01-27 14:00:00,162.97,163.29,161.3,161.36,234539.0,160.5202,160.8354,158.8753,158.9344,234539.0
2025-01-27 14:30:00,161.38,161.96,160.83,161.54,159158.0,158.9541,159.5254,158.4124,159.1117,159158.0
2025-01-27 15:00:00,161.55,162.99,161.42,162.59,189887.0,159.1215,160.5399,158.9935,160.1459,189887.0
2025-01-27 15:30:00,162.56,165.25,162.39,164.74,844118.0,160.1164,162.7659,159.9489,162.2636,844118.0
2025-01-28 09:30:00,164.44,164.73,157.03,158.0,522642.0,161.9681,162.2537,154.6695,155.6249,522642.0
2025-01-28 10:00:00,158.23,159.49,157.53,159.1,321108.0,155.8515,157.0925,155.162,156.7084,321108.0
2025-01-28 10:30:00,159.08,160.7,158.83,158.96,212505.0,156.6887,158.2843,156.4424,156.5705,212505.0
2025-01-28 11:00:00,159.08,159.72,157.37,157.41,198266.0,156.6887,157.3191,155.0044,155.0438,198266.0
2025-01-28 11:30:00,157.37,157.54,156.09,156.5,236061.0,155.0044,155.1718,153.7436,154.1475,236061.0
2025-01-28 12:00:00,156.52,157.6,156.15,157.51,181097.0,154.1672,155.2309,153.8027,155.1423,181097.0
2025-01-28 12:30:00,157.46,158.26,157.21,157.96,72272.0,155.093,155.881,154.8468,155.5855,72272.0
2025-01-28 13:00:00,157.97,160.61,157.86,160.51,125457.0,155.5954,158.1957,155.487,158.0972,125457.0
2025-01-28 13:30:00,160.51,161.39,159.67,161.22,166590.0,158.0972,158.9639,157.2698,158.7965,166590.0
2025-01-28 14:00:00,161.22,161.33,160.09,160.81,155392.0,158.7965,158.9049,157.6835,158.3927,155392.0
2025-01-28 14:30:00,160.77,161.36,160.66,161.19,106512.0,158.3533,158.9344,158.2449,158.767,106512.0
2025-01-28 15:00:00,161.24,162.69,161.19,162.45,156085.0,158.8162,160.2444,158.767,160.008,156085.0
2025-01-28 15:30:00,162.46,162.47,161.06,162.12,509141.0,160.0179,160.0277,158.6389,159.683,509141.0
2025-01-29 09:30:00,162.27,164.38,162.07,164.27,173728.0,159.8307,161.909,159.6337,161.8007,173728.0
2025-01-29 10:00:00,164.0,164.37,161.87,162.09,102140.0,161.5347,161.8992,159.4367,159.6534,102140.0
2025-01-29 10:30:00,161.98,163.0,161.53,161.56,67173.0,159.5451,160.5497,159.1018,159.1314,67173.0
2025-01-29 11:00:00,161.67,162.06,161.26,161.53,77566.0,159.2397,159.6239,158.8359,159.1018,77566.0
2025-01-29 11:30:00,161.75,162.12,160.9,160.92,40731.0,159.3185,159.683,158.4813,158.501,40731.0
2025-01-29 12:00:00,160.92,161.88,160.89,161.54,35916.0,158.501,159.4466,158.4715,159.1117,35916.0
2025-01-29 12:30:00,161.62,161.95,161.43,161.89,27937.0,159.1905,159.5155,159.0033,159.4564,27937.0
2025-01-29 13:00:00,161.98,162.08,161.55,161.77,31411.0,159.5451,159.6436,159.1215,159.3382,31411.0
2025-01-29 13:30:00,161.77,161.86,161.47,161.47,22194.0,159.3382,159.4269,159.0427,159.0427,22194.0
2025-01-29 14:00:00,161.2,161.3,160.5,160.59,46911.0,158.7768,158.8753,158.0873,158.176,46911.0
2025-01-29 14:30:00,160.52,162.75,160.5,162.4,104601.0,158.107,160.3035,158.0873,159.9588,104601.0
2025-01-29 15:00:00,162.35,163.07,161.68,162.8,143277.0,159.9095,160.6187,159.2496,160.3528,143277.0
2025-01-29 15:30:00,162.67,162.89,161.64,161.76,264758.0,160.2247,160.4414,159.2102,159.3284,264758.0
2025-01-30 09:30:00,163.6,165.87,162.75,165.4,213276.0,161.1407,163.3766,160.3035,162.9137,213276.0
2025-01-30 10:00:00,165.41,165.87,164.59,165.01,61119.0,162.9235,163.3766,162.1158,162.5295,61119.0
2025-01-30 10:30:00,165.0,165.25,164.38,164.94,31668.0,162.5197,162.7659,161.909,162.4606,31668.0
2025-01-30 11:00:00,164.98,165.49,163.51,163.61,55453.0,162.5,163.0023,161.0521,161.1506,55453.0
2025-01-30 11:30:00,163.8,163.8,162.64,163.51,118674.0,161.3377,161.3377,160.1952,161.0521,118674.0
2025-01-30 12:00:00,163.47,163.94,163.25,163.44,65187.0,161.0127,161.4756,160.796,160.9831,65187.0
2025-01-30 12:30:00,163.29,163.73,163.2,163.34,44421.0,160.8354,161.2688,160.7467,160.8846,44421.0
2025-01-30 13:00:00,163.4,163.71,163.19,163.19,40915.0,160.9437,161.2491,160.7369,160.7369,40915.0
2025-01-30 13:30:00,163.31,164.17,163.28,163.7,31478.0,160.8551,161.7022,160.8255,161.2392,31478.0
2025-01-30 14:00:00,163.68,164.66,163.41,164.59,35291.0,161.2195,162.1848,160.9536,162.1158,35291.0
2025-01-30 14:30:00,164.56,164.61,164.2,164.36,30560.0,162.0863,162.1355,161.7317,161.8893,30560.0
2025-01-30 15:00:00,164.34,164.5,163.97,164.11,47878.0,161.8696,162.0272,161.5052,161.6431,47878.0
2025-01-30 15:30:00,164.07,164.83,162.14,164.27,268579.0,161.6037,162.3522,159.7027,161.8007,268579.0
2025-01-31 09:30:00,164.97,167.0,164.79,166.79,129266.0,162.4901,164.4896,162.3128,164.2828,129266.0
2025-01-31 10:00:00,166.76,167.59,166.66,167.14,70120.0,164.2532,165.0707,164.1547,164.6275,70120.0
2025-01-31 10:30:00,167.15,167.7,166.99,167.23,41786.0,164.6374,165.1791,164.4798,164.7162,41786.0
2025-01-31 11:00:00,167.25,167.44,166.52,166.56,43012.0,164.7359,164.923,164.0168,164.0562,43012.0
2025-01-31 11:30:00,166.51,166.93,165.95,166.14,17263.0,164.007,164.4207,163.4554,163.6425,17263.0
2025-01-31 12:00:00,166.11,166.27,165.48,165.66,69433.0,163.613,163.7706,162.9925,163.1698,69433.0
2025-01-31 12:30:00,165.71,167.39,165.66,166.72,64039.0,163.219,164.8738,163.1698,164.2138,64039.0
2025-01-31 13:00:00,166.45,166.58,165.45,165.51,29220.0,163.9479,164.0759,162.9629,163.022,29220.0
2025-01-31 13:30:00,165.5,165.64,164.49,164.55,67143.0,163.0122,163.1501,162.0173,162.0764,67143.0
2025-01-31 14:00:00,164.43,164.7,164.17,164.62,36235.0,161.9583,162.2242,161.7022,162.1454,36235.0
2025-01-31 14:30:00,164.71,165.2,164.23,164.97,62093.0,162.234,162.7167,161.7613,162.4901,62093.0
2025-01-31 15:00:00,164.85,164.85,163.86,163.97,52617.0,162.3719,162.3719,161.3968,161.5052,52617.0
2025-01-31 15:30:00,164.05,164.54,163.72,163.93,281444.0,161.584,162.0666,161.2589,161.4658,281444.0
2025-02-03 09:30:00,161.64,162.14,159.84,160.11,114817.0,159.2102,159.7027,157.4372,157.7032,114817.0
2025-02-03 10:00:00,160.27,161.98,159.84,161.91,114176.0,157.8608,159.5451,157.4372,159.4761,114176.0
2025-02-03 10:30:00,161.91,162.47,161.42,161.58,59387.0,159.4761,160.0277,158.9935,159.1511,59387.0
2025-02-03 11:00:00,161.42,161.83,160.97,161.55,103752.0,158.9935,159.3973,158.5503,159.1215,103752.0
2025-02-03 11:30:00,161.62,161.64,160.35,160.55,67706.0,159.1905,159.2102,157.9396,158.1366,67706.0
2025-02-03 12:00:00,160.49,161.07,160.14,160.71,43076.0,158.0775,158.6488,157.7327,158.2942,43076.0
2025-02-03 12:30:00,160.59,160.84,160.16,160.65,61821.0,158.176,158.4222,157.7524,158.2351,61821.0
2025-02-03 13:00:00,160.57,161.05,160.09,160.67,37210.0,158.1563,158.6291,157.6835,158.2548,37210.0
2025-02-03 13:30:00,160.73,161.06,160.58,160.79,25503.0,158.3139,158.6389,158.1661,158.373,25503.0
2025-02-03 14:00:00,160.79,161.24,160.64,161.08,105754.0,158.373,158.8162,158.2252,158.6586,105754.0
2025-02-03 14:30:00,161.11,161.19,160.85,161.0,64583.0,158.6882,158.767,158.4321,158.5798,64583.0
2025-02-03 15:00:00,161.0,161.61,160.95,161.31,46859.0,158.5798,159.1806,158.5306,158.8852,46859.0
2025-02-03 15:30:00,161.34,161.7,161.11,161.39,273662.0,158.9147,159.2693,158.6882,158.9639,273662.0
2025-02-04 09:30:00,159.7,161.56,159.29,160.8,143565.0,157.2994,159.1314,156.8955,158.3828,143565.0
2025-02-04 10:00:00,160.85,162.84,160.85,162.35,158677.0,158.4321,160.3922,158.4321,159.9095,158677.0
2025-02-04 10:30:00,162.28,163.38,162.02,163.09,140027.0,159.8406,160.924,159.5845,160.6384,140027.0
2025-02-04 11:00:00,163.12,163.59,162.76,163.17,39699.0,160.6679,161.1309,160.3134,160.7172,39699.0
2025-02-04 11:30:00,163.13,163.62,162.9,163.47,156142.0,160.6778,161.1604,160.4513,161.0127,156142.0
2025-02-04 12:00:00,163.47,163.82,163.12,163.45,70013.0,161.0127,161.3574,160.6679,160.993,70013.0
2025-02-04 12:30:00,163.5,163.53,162.55,162.55,232345.0,161.0422,161.0718,160.1065,160.1065,232345.0
2025-02-04 13:00:00,162.48,163.0,162.14,162.68,34811.0,160.0376,160.5497,159.7027,160.2346,34811.0
2025-02-04 13:30:00,162.62,162.68,161.77,161.84,53327.0,160.1755,160.2346,159.3382,159.4072,53327.0
2025-02-04 14:00:00,161.85,163.06,161.75,162.98,35500.0,159.417,160.6088,159.3185,160.53,35500.0
2025-02-04 14:30:00,163.02,163.5,163.02,163.42,32719.0,160.5694,161.0422,160.5694,160.9634,32719.0
2025-02-04 15:00:00,163.35,163.46,163.04,163.17,47820.0,160.8945,161.0028,160.5891,160.7172,47820.0
2025-02-04 15:30:00,163.21,163.95,163.19,163.36,180302.0,160.7566,161.4855,160.7369,160.9043,180302.0
2025-02-05 09:30:00,164.83,165.42,163.19,163.74,124412.0,162.3522,162.9334,160.7369,161.2786,124412.0
2025-02-05 10:00:00,163.9,165.16,163.35,165.03,89140.0,161.4362,162.6773,160.8945,162.5492,89140.0
2025-02-05 10:30:00,165.03,165.19,164.46,165.08,45156.0,162.5492,162.7068,161.9878,162.5985,45156.0
2025-02-05 11:00:00,165.09,165.36,164.68,165.19,78648.0,162.6083,162.8743,162.2045,162.7068,78648.0
2025-02-05 11:30:00,165.19,165.76,164.99,165.66,44470.0,162.7068,163.2683,162.5098,163.1698,44470.0
2025-02-05 12:00:00,165.57,166.11,165.54,166.01,30977.0,163.0811,163.613,163.0516,163.5145,30977.0
2025-02-05 12:30:00,166.0,166.0,165.68,165.93,19707.0,163.5047,163.5047,163.1895,163.4357,19707.0
2025-02-05 13:00:00,165.91,165.98,165.67,165.73,18919.0,163.416,163.485,163.1796,163.2387,18919.0
2025-02-05 13:30:00,165.82,166.9,165.77,166.34,31659.0,163.3274,164.3911,163.2781,163.8395,31659.0
2025-02-05 14:00:00,166.34,166.7,166.22,166.7,30384.0,163.8395,164.1941,163.7213,164.1941,30384.0
2025-02-05 14:30:00,166.74,167.22,165.0,167.11,49016.0,164.2335,164.7063,162.5197,164.598,49016.0
2025-02-05 15:00:00,167.23,167.36,166.76,167.14,67299.0,164.7162,164.8442,164.2532,164.6275,67299.0
2025-02-05 15:30:00,167.15,167.39,166.72,167.25,155463.0,164.6374,164.8738,164.2138,164.7359,155463.0
2025-02-06 09:30:00,168.21,168.77,167.65,168.02,56793.0,165.6814,166.233,165.1298,165.4943,56793.0
2025-02-06 10:00:00,168.03,168.13,167.22,167.54,65223.0,165.5041,165.6026,164.7063,165.0215,65223.0
2025-02-06 10:30:00,167.52,167.83,166.83,166.83,28818.0,165.0018,165.3071,164.3222,164.3222,28818.0
2025-02-06 11:00:00,166.89,167.95,166.85,167.77,48983.0,164.3813,165.4253,164.3419,165.248,48983.0
2025-02-06 11:30:00,167.84,168.22,167.58,167.86,27284.0,165.317,165.6913,165.0609,165.3367,27284.0
2025-02-06 12:00:00,167.81,168.09,167.66,168.05,22451.0,165.2874,165.5632,165.1397,165.5238,22451.0
2025-02-06 12:30:00,168.08,168.56,168.07,168.36,25598.0,165.5534,166.0262,165.5435,165.8292,25598.0
2025-02-06 13:00:00,168.31,168.46,167.91,168.18,42885.0,165.7799,165.9277,165.3859,165.6519,42885.0
2025-02-06 13:30:00,168.16,168.16,167.45,167.81,28158.0,165.6322,165.6322,164.9329,165.2874,28158.0
2025-02-06 14:00:00,167.92,167.96,167.04,167.05,70272.0,165.3958,165.4352,164.529,164.5389,70272.0
2025-02-06 14:30:00,167.03,167.21,166.52,167.05,65282.0,164.5192,164.6965,164.0168,164.5389,65282.0
2025-02-06 15:00:00,167.05,167.73,167.02,167.53,60212.0,164.5389,165.2086,164.5093,165.0117,60212.0
2025-02-06 15:30:00,167.55,168.32,167.3,168.02,164046.0,165.0314,165.7898,164.7851,165.4943,164046.0
2025-02-07 09:30:00,168.38,169.17,167.22,169.05,74874.0,165.8489,166.627,164.7063,166.5088,74874.0
2025-02-07 10:00:00,168.8,168.88,167.72,168.43,59140.0,166.2626,166.3414,165.1988,165.8981,59140.0
2025-02-07 10:30:00,168.2,168.44,167.0,167.06,32113.0,165.6716,165.908,164.4896,164.5487,32113.0
2025-02-07 11:00:00,167.27,167.82,166.76,167.06,34389.0,164.7556,165.2973,164.2532,164.5487,34389.0
2025-02-07 11:30:00,167.06,167.29,166.92,167.07,32062.0,164.5487,164.7753,164.4108,164.5586,32062.0
2025-02-07 12:00:00,167.01,167.61,166.96,167.47,30404.0,164.4995,165.0904,164.4502,164.9526,30404.0
2025-02-07 12:30:00,167.45,167.69,167.31,167.46,20760.0,164.9329,165.1692,164.795,164.9427,20760.0
2025-02-07 13:00:00,167.44,168.01,167.43,168.01,21360.0,164.923,165.4844,164.9132,165.4844,21360.0
2025-02-07 13:30:00,168.01,168.11,167.48,167.49,13801.0,165.4844,165.5829,164.9624,164.9723,13801.0
2025-02-07 14:00:00,167.49,167.66,167.14,167.15,19092.0,164.9723,165.1397,164.6275,164.6374,19092.0
2025-02-07 14:30:00,167.1,167.54,167.02,167.23,15624.0,164.5881,165.0215,164.5093,164.7162,15624.0
2025-02-07 15:00:00,167.23,167.59,167.07,167.51,29370.0,164.7162,165.0707,164.5586,164.992,29370.0
2025-02-07 15:30:00,167.52,168.25,167.4,168.14,101944.0,165.0018,165.7208,164.8836,165.6125,101944.0
2025-02-10 09:30:00,168.28,168.71,165.47,166.75,138873.0,165.7504,166.1739,162.9826,164.2434,138873.0
2025-02-10 10:00:00,166.75,167.78,166.67,167.06,90096.0,164.2434,165.2579,164.1646,164.5487,90096.0
2025-02-10 10:30:00,167.07,167.37,166.58,166.9,98407.0,164.5586,164.8541,164.0759,164.3911,98407.0
2025-02-10 11:00:00,166.95,167.16,166.39,166.79,61425.0,164.4404,164.6472,163.8888,164.2828,61425.0
2025-02-10 11:30:00,166.72,167.15,166.57,166.9,47906.0,164.2138,164.6374,164.0661,164.3911,47906.0
2025-02-10 12:00:00,166.87,167.05,166.55,166.73,28431.0,164.3616,164.5389,164.0464,164.2237,28431.0
2025-02-10 12:30:00,166.82,167.35,166.82,167.05,26716.0,164.3123,164.8344,164.3123,164.5389,26716.0
2025-02-10 13:00:00,167.02,167.11,166.43,166.8,67526.0,164.5093,164.598,163.9282,164.2926,67526.0
2025-02-10 13:30:00,166.79,167.12,166.66,166.87,85427.0,164.2828,164.6078,164.1547,164.3616,85427.0
2025-02-10 14:00:00,166.86,166.92,166.31,166.43,94734.0,164.3517,164.4108,163.81,163.9282,94734.0
2025-02-10 14:30:00,166.43,166.66,166.06,166.08,66580.0,163.9282,164.1547,163.5637,163.5834,66580.0
2025-02-10 15:00:00,166.09,166.46,166.03,166.32,83259.0,163.5933,163.9577,163.5342,163.8198,83259.0
2025-02-10 15:30:00,166.27,166.56,165.69,166.46,370018.0,163.7706,164.0562,163.1993,163.9577,370018.0
2025-02-11 09:30:00,165.0,165.67,164.2,165.51,168523.0,162.5197,163.1796,161.7317,163.022,168523.0
2025-02-11 10:00:00,165.47,165.77,164.66,164.87,130573.0,162.9826,163.2781,162.1848,162.3916,130573.0
2025-02-11 10:30:00,164.84,165.15,164.26,165.08,91338.0,162.3621,162.6674,161.7908,162.5985,91338.0
2025-02-11 11:00:00,165.08,166.03,165.01,166.03,131078.0,162.5985,163.5342,162.5295,163.5342,131078.0
2025-02-11 11:30:00,166.06,166.13,164.86,165.03,84831.0,163.5637,163.6327,162.3818,162.5492,84831.0
2025-02-11 12:00:00,165.03,165.82,164.99,165.38,85828.0,162.5492,163.3274,162.5098,162.894,85828.0
2025-02-11 12:30:00,165.39,165.65,164.95,165.06,54487.0,162.9038,163.1599,162.4704,162.5788,54487.0
2025-02-11 13:00:00,165.02,165.75,164.98,165.44,146006.0,162.5394,163.2584,162.5,162.9531,146006.0
2025-02-11 13:30:00,165.45,165.75,165.01,165.02,88232.0,162.9629,163.2584,162.5295,162.5394,88232.0
2025-02-11 14:00:00,165.07,165.46,164.91,165.23,74221.0,162.5886,162.9728,162.431,162.7462,74221.0
2025-02-11 14:30:00,165.22,165.72,165.21,165.21,91534.0,162.7364,163.2289,162.7265,162.7265,91534.0
2025-02-11 15:00:00,165.21,165.32,164.95,165.11,64881.0,162.7265,162.8349,162.4704,162.628,64881.0
2025-02-11 15:30:00,165.12,165.74,164.98,165.64,437655.0,162.6379,163.2486,162.5,163.1501,437655.0
2025-02-12 09:30:00,162.05,164.09,161.49,163.99,82670.0,159.614,161.6234,159.0624,161.5249,82670.0
2025-02-12 10:00:00,163.71,164.23,163.09,163.74,108092.0,161.2491,161.7613,160.6384,161.2786,108092.0
2025-02-12 10:30:00,163.77,163.94,163.08,163.51,49191.0,161.3082,161.4756,160.6285,161.0521,49191.0
2025-02-12 11:00:00,163.46,163.47,162.5,162.62,104459.0,161.0028,161.0127,160.0573,160.1755,104459.0
2025-02-12 11:30:00,162.72,164.15,162.67,164.0,36688.0,160.274,161.6825,160.2247,161.5347,36688.0
2025-02-12 12:00:00,163.93,164.5,163.86,164.04,40490.0,161.4658,162.0272,161.3968,161.5741,40490.0
2025-02-12 12:30:00,163.99,164.55,163.85,164.53,39455.0,161.5249,162.0764,161.387,162.0567,39455.0
2025-02-12 13:00:00,164.58,164.83,163.48,163.81,73523.0,162.106,162.3522,161.0225,161.3476,73523.0
2025-02-12 13:30:00,163.79,163.97,163.4,163.8,62866.0,161.3279,161.5052,160.9437,161.3377,62866.0
2025-02-12 14:00:00,163.9,164.06,163.67,163.96,26700.0,161.4362,161.5938,161.2097,161.4953,26700.0
2025-02-12 14:30:00,163.92,164.03,163.44,163.68,53013.0,161.4559,161.5643,160.9831,161.2195,53013.0
2025-02-12 15:00:00,163.73,163.83,163.29,163.43,84501.0,161.2688,161.3673,160.8354,160.9733,84501.0
2025-02-12 15:30:00,163.48,163.54,162.63,163.2,223660.0,161.0225,161.0816,160.1853,160.7467,223660.0
2025-02-13 09:30:00,161.53,163.55,161.53,162.61,132419.0,159.1018,161.0915,159.1018,160.1656,132419.0
2025-02-13 10:00:00,162.77,164.05,162.6,163.58,60568.0,160.3232,161.584,160.1558,161.121,60568.0
2025-02-13 10:30:00,163.51,163.87,163.19,163.68,56191.0,161.0521,161.4067,160.7369,161.2195,56191.0
2025-02-13 11:00:00,163.59,164.19,163.26,163.67,101471.0,161.1309,161.7219,160.8058,161.2097,101471.0
2025-02-13 11:30:00,163.68,164.0,163.41,163.44,42357.0,161.2195,161.5347,160.9536,160.9831,42357.0
2025-02-13 12:00:00,163.53,163.84,163.37,163.73,47784.0,161.0718,161.3771,160.9142,161.2688,47784.0
2025-02-13 12:30:00,163.74,164.69,163.74,164.09,98351.0,161.2786,162.2143,161.2786,161.6234,98351.0
2025-02-13 13:00:00,164.1,164.32,163.9,164.14,96099.0,161.6332,161.8499,161.4362,161.6726,96099.0
2025-02-13 13:30:00,164.07,164.59,163.87,164.03,84910.0,161.6037,162.1158,161.4067,161.5643,84910.0
2025-02-13 14:00:00,164.03,164.51,163.83,164.5,61299.0,161.5643,162.037,161.3673,162.0272,61299.0
2025-02-13 14:30:00,164.45,165.06,164.29,164.57,90837.0,161.978,162.5788,161.8204,162.0961,90837.0
2025-02-13 15:00:00,164.62,165.15,164.55,165.02,118031.0,162.1454,162.6674,162.0764,162.5394,118031.0
2025-02-13 15:30:00,165.01,165.14,164.19,164.79,550268.0,162.5295,162.6576,161.7219,162.3128,550268.0
2025-02-14 09:30:00,164.81,165.0,157.22,161.43,608470.0,162.3325,162.5197,154.8566,159.0033,608470.0
2025-02-14 10:00:00,161.51,165.0,160.26,164.31,519938.0,159.0821,162.5197,157.8509,161.8401,519938.0
2025-02-14 10:30:00,164.33,165.57,163.7,164.78,455738.0,161.8598,163.0811,161.2392,162.303,455738.0
2025-02-14 11:00:00,164.87,165.35,164.09,164.5,275596.0,162.3916,162.8644,161.6234,162.0272,275596.0
2025-02-14 11:30:00,164.5,165.25,163.62,165.23,165880.0,162.0272,162.7659,161.1604,162.7462,165880.0
2025-02-14 12:00:00,165.29,165.34,164.11,164.25,99405.0,162.8053,162.8546,161.6431,161.781,99405.0
2025-02-14 12:30:00,164.19,164.52,163.83,164.36,72614.0,161.7219,162.0469,161.3673,161.8893,72614.0
2025-02-14 13:00:00,164.49,164.87,163.89,164.66,67942.0,162.0173,162.3916,161.4264,162.1848,67942.0
2025-02-14 13:30:00,164.66,165.48,164.53,165.07,84466.0,162.1848,162.9925,162.0567,162.5886,84466.0
2025-02-14 14:00:00,165.0,165.6,164.4,164.99,115587.0,162.5197,163.1107,161.9287,162.5098,115587.0
2025-02-14 14:30:00,164.99,165.66,164.95,165.26,104111.0,162.5098,163.1698,162.4704,162.7758,104111.0
2025-02-14 15:00:00,165.14,165.16,163.92,163.96,151516.0,162.6576,162.6773,161.4559,161.4953,151516.0
2025-02-14 15:30:00,163.93,164.54,163.37,164.27,564011.0,161.4658,162.0666,160.9142,161.8007,564011.0
2025-02-18 09:30:00,166.03,166.23,164.88,165.46,73918.0,163.5342,163.7312,162.4015,162.9728,73918.0
2025-02-18 10:00:00,165.43,165.96,164.73,165.89,90313.0,162.9432,163.4653,162.2537,163.3963,90313.0
2025-02-18 10:30:00,165.89,167.86,165.89,167.86,82178.0,163.3963,165.3367,163.3963,165.3367,82178.0
2025-02-18 11:00:00,167.79,167.79,165.8,165.84,23831.0,165.2677,165.2677,163.3077,163.3471,23831.0
2025-02-18 11:30:00,165.84,166.29,165.74,165.76,28105.0,163.3471,163.7903,163.2486,163.2683,28105.0
2025-02-18 12:00:00,165.74,166.25,165.69,166.13,25031.0,163.2486,163.7509,163.1993,163.6327,25031.0
2025-02-18 12:30:00,166.2,166.78,166.08,166.08,40057.0,163.7016,164.2729,163.5834,163.5834,40057.0
2025-02-18 13:00:00,165.97,166.48,165.46,165.53,39041.0,163.4751,163.9774,162.9728,163.0417,39041.0
2025-02-18 13:30:00,165.45,165.81,165.15,165.69,30925.0,162.9629,163.3175,162.6674,163.1993,30925.0
2025-02-18 14:00:00,165.74,166.13,165.53,165.96,44842.0,163.2486,163.6327,163.0417,163.4653,44842.0
2025-02-18 14:30:00,165.92,166.55,165.89,166.41,50118.0,163.4259,164.0464,163.3963,163.9085,50118.0
2025-02-18 15:00:00,166.43,166.49,165.78,165.91,41980.0,163.9282,163.9873,163.288,163.416,41980.0
2025-02-18 15:30:00,165.92,166.15,165.4,165.67,378207.0,163.4259,163.6524,162.9137,163.1796,378207.0
2025-02-19 09:30:00,165.32,167.44,164.67,167.17,88038.0,162.8349,164.923,162.1946,164.6571,88038.0
2025-02-19 10:00:00,167.04,167.07,165.71,166.63,111165.0,164.529,164.5586,163.219,164.1252,111165.0
2025-02-19 10:30:00,166.63,166.94,166.1,166.94,45684.0,164.1252,164.4305,163.6031,164.4305,45684.0
2025-02-19 11:00:00,166.88,167.45,166.69,167.45,22808.0,164.3714,164.9329,164.1843,164.9329,22808.0
2025-02-19 11:30:00,167.42,168.22,167.39,167.62,52672.0,164.9033,165.6913,164.8738,165.1003,52672.0
2025-02-19 12:00:00,167.56,168.07,167.3,167.34,33277.0,165.0412,165.5435,164.7851,164.8245,33277.0
2025-02-19 12:30:00,167.35,167.66,167.2,167.2,24726.0,164.8344,165.1397,164.6866,164.6866,24726.0
2025-02-19 13:00:00,167.33,167.58,167.1,167.52,19023.0,164.8147,165.0609,164.5881,165.0018,19023.0
2025-02-19 13:30:00,167.62,167.95,167.62,167.88,36041.0,165.1003,165.4253,165.1003,165.3564,36041.0
2025-02-19 14:00:00,167.81,169.05,167.75,168.96,56007.0,165.2874,166.5088,165.2283,166.4202,56007.0
2025-02-19 14:30:00,168.94,169.67,168.67,169.25,82920.0,166.4005,167.1195,166.1345,166.7058,82920.0
2025-02-19 15:00:00,169.23,169.3,168.94,168.98,63765.0,166.6861,166.755,166.4005,166.4399,63765.0
2025-02-19 15:30:00,168.99,169.97,168.97,169.63,316003.0,166.4497,167.415,166.43,167.0801,316003.0
2025-02-20 09:30:00,169.71,170.15,167.77,168.14,96392.0,167.1589,167.5923,165.248,165.6125,96392.0
2025-02-20 10:00:00,168.14,169.5,168.0,169.34,90654.0,165.6125,166.952,165.4746,166.7944,90654.0
2025-02-20 10:30:00,169.27,169.59,168.74,169.12,49651.0,166.7255,167.0407,166.2035,166.5777,49651.0
2025-02-20 11:00:00,169.08,169.53,168.71,169.28,77161.0,166.5384,166.9816,166.1739,166.7353,77161.0
2025-02-20 11:30:00,169.28,169.68,169.09,169.35,62043.0,166.7353,167.1293,166.5482,166.8043,62043.0
2025-02-20 12:00:00,169.37,170.24,169.23,170.07,66868.0,166.824,167.6809,166.6861,167.5135,66868.0
2025-02-20 12:30:00,170.12,170.45,169.92,169.93,69081.0,167.5627,167.8878,167.3657,167.3756,69081.0
2025-02-20 13:00:00,169.93,170.02,169.43,169.83,39122.0,167.3756,167.4642,166.8831,167.2771,39122.0
2025-02-20 13:30:00,169.74,170.9,169.71,170.87,41058.0,167.1884,168.331,167.1589,168.3014,41058.0
2025-02-20 14:00:00,170.89,171.45,170.68,171.27,59674.0,168.3211,168.8727,168.1143,168.6954,59674.0
2025-02-20 14:30:00,171.27,171.47,170.67,170.9,78774.0,168.6954,168.8924,168.1044,168.331,78774.0
2025-02-20 15:00:00,170.81,171.13,170.48,170.97,56564.0,168.2423,168.5575,167.9173,168.3999,56564.0
2025-02-20 15:30:00,171.01,172.11,170.97,171.93,382152.0,168.4393,169.5228,168.3999,169.3455,382152.0
2025-02-21 09:30:00,171.58,171.73,169.78,170.31,122419.0,169.0008,169.1485,167.2278,167.7499,122419.0
2025-02-21 10:00:00,170.27,170.5,169.79,170.18,66164.0,167.7105,167.937,167.2377,167.6218,66164.0
2025-02-21 10:30:00,170.18,170.68,169.98,170.07,62534.0,167.6218,168.1143,167.4248,167.5135,62534.0
2025-02-21 11:00:00,170.0,170.53,170.0,170.34,43973.0,167.4445,167.9666,167.4445,167.7794,43973.0
2025-02-21 11:30:00,170.25,170.53,170.04,170.16,61381.0,167.6908,167.9666,167.4839,167.6021,61381.0
2025-02-21 12:00:00,170.22,170.39,169.66,169.77,54761.0,167.6612,167.8287,167.1096,167.218,54761.0
2025-02-21 12:30:00,169.81,169.81,168.57,168.61,80821.0,167.2574,167.2574,166.036,166.0754,80821.0
2025-02-21 13:00:00,168.68,168.7,166.92,167.13,124287.0,166.1444,166.1641,164.4108,164.6177,124287.0
2025-02-21 13:30:00,167.06,167.94,166.28,166.4,109156.0,164.5487,165.4155,163.7804,163.8986,109156.0
2025-02-21 14:00:00,166.4,166.69,165.36,165.49,132743.0,163.8986,164.1843,162.8743,163.0023,132743.0
2025-02-21 14:30:00,165.49,165.56,164.78,164.99,125503.0,163.0023,163.0713,162.303,162.5098,125503.0
2025-02-21 15:00:00,164.99,165.81,164.61,165.74,144431.0,162.5098,163.3175,162.1355,163.2486,144431.0
2025-02-21 15:30:00,165.76,166.35,165.14,165.24,333285.0,163.2683,163.8494,162.6576,162.7561,333285.0
2025-02-24 09:30:00,163.97,164.42,158.29,158.86,422169.0,161.5052,161.9484,155.9105,156.472,422169.0
2025-02-24 10:00:00,158.85,159.16,157.45,157.64,369395.0,156.4621,156.7675,155.0832,155.2703,369395.0
2025-02-24 10:30:00,157.57,158.92,157.31,158.85,319844.0,155.2014,156.5311,154.9453,156.4621,319844.0
2025-02-24 11:00:00,158.9,162.01,158.64,161.28,387243.0,156.5114,159.5746,156.2553,158.8556,387243.0
2025-02-24 11:30:00,161.36,162.0,160.0,160.76,92316.0,158.9344,159.5648,157.5948,158.3434,92316.0
2025-02-24 12:00:00,160.83,162.36,160.71,162.17,59475.0,158.4124,159.9194,158.2942,159.7322,59475.0
2025-02-24 12:30:00,162.16,162.27,161.73,161.74,71286.0,159.7224,159.8307,159.2988,159.3087,71286.0
2025-02-24 13:00:00,161.8,162.04,161.24,161.43,84785.0,159.3678,159.6042,158.8162,159.0033,84785.0
2025-02-24 13:30:00,161.46,161.55,160.9,160.93,49864.0,159.0329,159.1215,158.4813,158.5109,49864.0
2025-02-24 14:00:00,160.89,161.27,160.7,160.7,44944.0,158.4715,158.8458,158.2843,158.2843,44944.0
2025-02-24 14:30:00,160.72,160.96,160.36,160.55,66458.0,158.304,158.5404,157.9494,158.1366,66458.0
2025-02-24 15:00:00,160.55,160.76,160.29,160.29,71709.0,158.1366,158.3434,157.8805,157.8805,71709.0
2025-02-24 15:30:00,160.36,160.69,159.09,159.7,401566.0,157.9494,158.2745,156.6985,157.2994,401566.0
2025-02-25 09:30:00,160.26,161.09,158.45,158.59,171251.0,157.8509,158.6685,156.0681,156.206,171251.0
2025-02-25 10:00:00,158.59,159.81,157.43,157.53,115151.0,156.206,157.4077,155.0635,155.162,115151.0
2025-02-25 10:30:00,157.52,158.96,157.45,158.63,166299.0,155.1521,156.5705,155.0832,156.2454,166299.0
2025-02-25 11:00:00,158.65,159.7,158.48,159.09,73461.0,156.2651,157.2994,156.0977,156.6985,73461.0
2025-02-25 11:30:00,159.09,159.1,158.27,158.61,86369.0,156.6985,156.7084,155.8908,156.2257,86369.0
2025-02-25 12:00:00,158.61,158.63,157.59,157.97,84849.0,156.2257,156.2454,155.2211,155.5954,84849.0
2025-02-25 12:30:00,157.97,158.35,157.72,157.83,146994.0,155.5954,155.9696,155.3491,155.4575,146994.0
2025-02-25 13:00:00,157.85,158.37,157.77,158.02,82599.0,155.4772,155.9893,155.3984,155.6446,82599.0
2025-02-25 13:30:00,158.06,158.69,157.66,158.31,37020.0,155.684,156.3045,155.29,155.9302,37020.0
2025-02-25 14:00:00,158.28,158.3,157.57,157.57,41626.0,155.9007,155.9204,155.2014,155.2014,41626.0
2025-02-25 14:30:00,157.63,158.71,157.54,158.28,70403.0,155.2605,156.3242,155.1718,155.9007,70403.0
2025-02-25 15:00:00,158.28,159.22,158.22,158.77,67251.0,155.9007,156.8266,155.8416,156.3833,67251.0
2025-02-25 15:30:00,158.83,158.87,157.86,158.12,378343.0,156.4424,156.4818,155.487,155.7431,378343.0
2025-02-26 09:30:00,159.02,161.08,158.82,159.99,117860.0,156.6296,158.6586,156.4326,157.585,117860.0
2025-02-26 10:00:00,160.0,160.72,159.86,160.22,96441.0,157.5948,158.304,157.4569,157.8115,96441.0
2025-02-26 10:30:00,160.3,160.62,160.01,160.25,63239.0,157.8903,158.2055,157.6047,157.8411,63239.0
2025-02-26 11:00:00,160.23,160.87,160.01,160.47,112527.0,157.8214,158.4518,157.6047,158.0578,112527.0
2025-02-26 11:30:00,160.39,160.5,159.89,159.97,65794.0,157.979,158.0873,157.4865,157.5653,65794.0
2025-02-26 12:00:00,160.04,160.24,159.87,160.12,46227.0,157.6342,157.8312,157.4668,157.713,46227.0
2025-02-26 12:30:00,160.11,160.29,159.5,159.62,35728.0,157.7032,157.8805,157.1024,157.2206,35728.0
2025-02-26 13:00:00,159.64,159.79,159.24,159.38,40608.0,157.2403,157.388,156.8463,156.9842,40608.0
2025-02-26 13:30:00,159.4,159.51,158.77,158.91,35633.0,157.0039,157.1122,156.3833,156.5212,35633.0
2025-02-26 14:00:00,158.88,159.67,158.66,159.42,52136.0,156.4917,157.2698,156.275,157.0236,52136.0
2025-02-26 14:30:00,159.41,159.69,158.71,158.81,42764.0,157.0137,157.2895,156.3242,156.4227,42764.0
2025-02-26 15:00:00,158.91,159.5,158.76,159.32,41702.0,156.5212,157.1024,156.3735,156.9251,41702.0
2025-02-26 15:30:00,159.31,159.75,159.01,159.38,317985.0,156.9152,157.3486,156.6197,156.9842,317985.0
2025-02-27 09:30:00,160.94,161.47,158.7,158.9,195239.0,158.5207,159.0427,156.3144,156.5114,195239.0
2025-02-27 10:00:00,159.16,159.95,158.37,159.4,100541.0,156.7675,157.5456,155.9893,157.0039,100541.0
2025-02-27 10:30:00,159.5,159.99,159.07,159.47,79779.0,157.1024,157.585,156.6788,157.0728,79779.0
2025-02-27 11:00:00,159.47,159.74,159.13,159.18,83068.0,157.0728,157.3388,156.7379,156.7872,83068.0
2025-02-27 11:30:00,159.02,159.74,158.71,158.78,66702.0,156.6296,157.3388,156.3242,156.3932,66702.0
2025-02-27 12:00:00,158.78,159.22,158.46,159.17,86821.0,156.3932,156.8266,156.078,156.7773,86821.0
2025-02-27 12:30:00,159.23,159.29,158.72,158.98,40714.0,156.8364,156.8955,156.3341,156.5902,40714.0
2025-02-27 13:00:00,159.0,159.34,158.97,159.13,71188.0,156.6099,156.9448,156.5803,156.7379,71188.0
2025-02-27 13:30:00,159.09,159.52,159.04,159.04,47447.0,156.6985,157.1221,156.6493,156.6493,47447.0
2025-02-27 14:00:00,159.13,159.13,157.8,157.8,56277.0,156.7379,156.7379,155.4279,155.4279,56277.0
2025-02-27 14:30:00,157.79,157.85,156.94,157.26,83369.0,155.4181,155.4772,154.5808,154.896,83369.0
2025-02-27 15:00:00,157.2,157.2,156.58,156.94,90028.0,154.8369,154.8369,154.2263,154.5808,90028.0
2025-02-27 15:30:00,156.95,157.31,156.62,157.27,324789.0,154.5907,154.9453,154.2657,154.9059,324789.0
2025-02-28 09:30:00,156.7,157.77,155.09,155.88,176606.0,154.3444,155.3984,152.7587,153.5368,176606.0
2025-02-28 10:00:00,155.95,156.24,155.16,155.73,115410.0,153.6057,153.8914,152.8276,153.389,115410.0
2025-02-28 10:30:00,155.74,156.48,155.4,156.43,96523.0,153.3989,154.1278,153.064,154.0785,96523.0
2025-02-28 11:00:00,156.36,156.78,155.54,155.71,138711.0,154.0096,154.4232,153.2019,153.3693,138711.0
2025-02-28 11:30:00,155.7,156.05,155.43,155.8,57689.0,153.3595,153.7042,153.0935,153.458,57689.0
2025-02-28 12:00:00,155.8,156.11,155.42,155.7,62750.0,153.458,153.7633,153.0837,153.3595,62750.0
2025-02-28 12:30:00,155.73,155.77,154.84,154.95,50558.0,153.389,153.4284,152.5124,152.6208,50558.0
2025-02-28 13:00:00,154.95,155.22,154.74,155.12,56559.0,152.6208,152.8867,152.4139,152.7882,56559.0
2025-02-28 13:30:00,155.12,155.81,154.73,154.79,97561.0,152.7882,153.4678,152.4041,152.4632,97561.0
2025-02-28 14:00:00,154.84,155.27,154.73,155.16,82443.0,152.5124,152.9359,152.4041,152.8276,82443.0
2025-02-28 14:30:00,155.1,156.56,155.1,156.33,312112.0,152.7685,154.2066,152.7685,153.98,312112.0
2025-02-28 15:00:00,156.46,156.56,155.99,156.23,248213.0,154.1081,154.2066,153.6451,153.8815,248213.0
2025-02-28 15:30:00,156.19,156.6,155.56,156.3,639072.0,153.8421,154.246,153.2216,153.9505,639072.0
2025-03-03 09:30:00,158.34,159.06,156.44,156.64,65747.0,155.9598,156.669,154.0884,154.2854,65747.0
2025-03-03 10:00:00,156.44,157.92,156.0,157.36,61597.0,154.0884,155.5461,153.655,154.9945,61597.0
2025-03-03 10:30:00,157.43,157.73,156.53,156.65,66123.0,155.0635,155.359,154.177,154.2952,66123.0
2025-03-03 11:00:00,156.65,157.04,156.1,156.34,55263.0,154.2952,154.6793,153.7535,153.9899,55263.0
2025-03-03 11:30:00,156.4,156.6,156.07,156.5,41720.0,154.049,154.246,153.7239,154.1475,41720.0
2025-03-03 12:00:00,156.46,157.06,156.42,156.83,36686.0,154.1081,154.699,154.0687,154.4725,36686.0
2025-03-03 12:30:00,156.78,157.1,156.38,156.5,45530.0,154.4232,154.7384,154.0293,154.1475,45530.0
2025-03-03 13:00:00,156.38,156.45,155.41,155.41,65732.0,154.0293,154.0982,153.0738,153.0738,65732.0
2025-03-03 13:30:00,155.48,155.69,155.16,155.61,30667.0,153.1428,153.3496,152.8276,153.2708,30667.0
2025-03-03 14:00:00,155.54,155.91,155.21,155.27,80030.0,153.2019,153.5663,152.8768,152.9359,80030.0
2025-03-03 14:30:00,155.24,155.78,154.75,154.75,104833.0,152.9064,153.4383,152.4238,152.4238,104833.0
2025-03-03 15:00:00,154.72,154.77,153.2,153.6,209555.0,152.3942,152.4435,150.8971,151.291,209555.0
2025-03-03 15:30:00,153.6,155.36,153.4,155.3,306266.0,151.291,153.0246,151.0941,152.9655,306266.0
2025-03-04 09:30:00,154.98,155.28,152.74,152.77,223490.0,152.6503,152.9458,150.444,150.4735,223490.0
2025-03-04 10:00:00,152.77,153.33,151.79,153.19,95307.0,150.4735,151.0251,149.5083,150.8872,95307.0
2025-03-04 10:30:00,153.19,153.86,152.35,152.55,95887.0,150.8872,151.5471,150.0598,150.2568,95887.0
2025-03-04 11:00:00,152.59,153.03,152.11,152.59,55779.0,150.2962,150.7296,149.8234,150.2962,55779.0
2025-03-04 11:30:00,152.59,153.39,152.27,153.25,50943.0,150.2962,151.0842,149.981,150.9463,50943.0
2025-03-04 12:00:00,153.33,154.59,153.1,154.59,114733.0,151.0251,152.2662,150.7986,152.2662,114733.0
2025-03-04 12:30:00,154.49,154.84,153.98,154.09,89975.0,152.1677,152.5124,151.6653,151.7737,89975.0
2025-03-04 13:00:00,154.1,155.4,154.1,154.99,69449.0,151.7835,153.064,151.7835,152.6602,69449.0
2025-03-04 13:30:00,154.99,155.74,154.86,155.69,64669.0,152.6602,153.3989,152.5321,153.3496,64669.0
2025-03-04 14:00:00,155.68,156.6,155.67,156.27,53813.0,153.3398,154.246,153.3299,153.9209,53813.0
2025-03-04 14:30:00,156.35,156.72,156.11,156.6,67333.0,153.9997,154.3641,153.7633,154.246,67333.0
2025-03-04 15:00:00,156.58,157.21,156.3,156.9,91535.0,154.2263,154.8468,153.9505,154.5414,91535.0
2025-03-04 15:30:00,156.91,156.93,155.2,155.67,320750.0,154.5513,154.571,152.867,153.3299,320750.0
2025-03-05 09:30:00,154.75,156.72,154.59,155.89,88494.0,152.4238,154.3641,152.2662,153.5466,88494.0
2025-03-05 10:00:00,156.06,156.65,155.8,155.96,57457.0,153.7141,154.2952,153.458,153.6156,57457.0
2025-03-05 10:30:00,155.83,156.49,155.69,156.04,27628.0,153.4875,154.1376,153.3496,153.6944,27628.0
2025-03-05 11:00:00,156.04,156.04,155.15,155.48,36628.0,153.6944,153.6944,152.8177,153.1428,36628.0
2025-03-05 11:30:00,155.42,156.21,155.06,155.92,26842.0,153.0837,153.8618,152.7291,153.5762,26842.0
2025-03-05 12:00:00,155.83,156.43,155.82,156.38,23445.0,153.4875,154.0785,153.4777,154.0293,23445.0
2025-03-05 12:30:00,156.47,157.04,156.47,156.9,23906.0,154.1179,154.6793,154.1179,154.5414,23906.0
2025-03-05 13:00:00,156.9,157.23,156.2,156.55,30564.0,154.5414,154.8665,153.852,154.1967,30564.0
2025-03-05 13:30:00,156.53,157.43,156.29,157.37,50069.0,154.177,155.0635,153.9406,155.0044,50069.0
2025-03-05 14:00:00,157.42,158.3,157.3,158.03,53615.0,155.0536,155.9204,154.9354,155.6545,53615.0
2025-03-05 14:30:00,158.17,158.42,158.03,158.03,44428.0,155.7924,156.0386,155.6545,155.6545,44428.0
2025-03-05 15:00:00,158.08,158.27,157.22,157.6,78067.0,155.7037,155.8908,154.8566,155.2309,78067.0
2025-03-05 15:30:00,157.54,157.74,156.72,157.25,277829.0,155.1718,155.3688,154.3641,154.8862,277829.0
2025-03-06 09:30:00,155.0,155.1,151.38,151.44,144105.0,152.67,152.7685,149.1044,149.1635,144105.0
2025-03-06 10:00:00,151.48,152.74,151.3,152.64,142574.0,149.2029,150.444,149.0256,150.3455,142574.0
2025-03-06 10:30:00,152.68,153.15,152.32,152.58,45468.0,150.3849,150.8478,150.0303,150.2864,45468.0
2025-03-06 11:00:00,152.5,152.74,151.74,152.11,65663.0,150.2076,150.444,149.459,149.8234,65663.0
2025-03-06 11:30:00,152.17,152.42,150.66,150.67,70600.0,149.8825,150.1288,148.3952,148.4051,70600.0
2025-03-06 12:00:00,150.62,151.11,150.07,150.49,94665.0,148.3558,148.8385,147.8141,148.2278,94665.0
2025-03-06 12:30:00,150.48,150.7,149.73,150.48,89492.0,148.218,148.4346,147.4792,148.218,89492.0
2025-03-06 13:00:00,150.44,151.28,150.32,150.82,63696.0,148.1786,149.0059,148.0604,148.5528,63696.0
2025-03-06 13:30:00,150.75,150.81,149.92,150.09,76773.0,148.4839,148.543,147.6664,147.8338,76773.0
2025-03-06 14:00:00,150.07,150.15,149.21,149.25,86122.0,147.8141,147.8929,146.967,147.0064,86122.0
2025-03-06 14:30:00,149.32,150.49,149.0,149.03,110097.0,147.0754,148.2278,146.7602,146.7897,110097.0
2025-03-06 15:00:00,149.0,149.43,148.46,149.09,145677.0,146.7602,147.1837,146.2283,146.8488,145677.0
2025-03-06 15:30:00,149.14,149.55,148.33,148.43,276963.0,146.8981,147.3019,146.1003,146.1988,276963.0
2025-03-07 09:30:00,148.42,148.52,146.33,146.34,156982.0,146.1889,146.2874,144.1303,144.1402,156982.0
2025-03-07 10:00:00,146.46,146.81,145.22,145.86,110984.0,144.2584,144.6031,143.037,143.6674,110984.0
2025-03-07 10:30:00,145.71,145.81,144.41,144.8,137410.0,143.5197,143.6182,142.2392,142.6233,137410.0
2025-03-07 11:00:00,144.7,145.46,144.36,144.37,106116.0,142.5248,143.2734,142.1899,142.1998,106116.0
2025-03-07 11:30:00,144.44,145.52,144.27,145.52,119867.0,142.2687,143.3325,142.1013,143.3325,119867.0
2025-03-07 12:00:00,145.44,146.61,145.2,146.56,87508.0,143.2537,144.4061,143.0173,144.3569,87508.0
2025-03-07 12:30:00,146.54,147.41,146.39,146.61,108210.0,144.3372,145.1941,144.1894,144.4061,108210.0
2025-03-07 13:00:00,146.61,147.83,146.39,147.47,54805.0,144.4061,145.6078,144.1894,145.2532,54805.0
2025-03-07 13:30:00,147.48,148.72,147.35,148.63,56304.0,145.263,146.4844,145.135,146.3958,56304.0
2025-03-07 14:00:00,148.66,149.6,148.22,149.47,69486.0,146.4253,147.3512,145.9919,147.2231,69486.0
2025-03-07 14:30:00,149.41,149.67,148.71,148.8,61753.0,147.164,147.4201,146.4746,146.5632,61753.0
2025-03-07 15:00:00,148.8,149.26,148.55,148.92,69518.0,146.5632,147.0163,146.317,146.6814,69518.0
2025-03-07 15:30:00,148.98,149.27,148.33,149.15,233628.0,146.7405,147.0261,146.1003,146.9079,233628.0
2025-03-10 09:30:00,147.67,148.5,146.24,147.33,83566.0,145.4502,146.2677,144.0417,145.1153,83566.0
2025-03-10 10:00:00,147.34,147.35,145.15,145.44,103365.0,145.1252,145.135,142.9681,143.2537,103365.0
2025-03-10 10:30:00,145.32,145.88,144.66,145.83,121494.0,143.1355,143.6871,142.4854,143.6379,121494.0
2025-03-10 11:00:00,145.79,147.25,145.78,147.15,64394.0,143.5985,145.0365,143.5886,144.938,64394.0
2025-03-10 11:30:00,147.15,147.55,146.32,146.32,55150.0,144.938,145.332,144.1205,144.1205,55150.0
2025-03-10 12:00:00,146.39,146.69,145.8,146.11,84712.0,144.1894,144.4849,143.6083,143.9136,84712.0
2025-03-10 12:30:00,146.19,146.58,145.5,145.8,67980.0,143.9924,144.3766,143.3128,143.6083,67980.0
2025-03-10 13:00:00,145.84,145.84,145.11,145.13,102803.0,143.6477,143.6477,142.9287,142.9484,102803.0
2025-03-10 13:30:00,145.18,145.43,144.85,144.96,92570.0,142.9976,143.2439,142.6726,142.7809,92570.0
2025-03-10 14:00:00,144.96,145.38,144.61,145.0,81691.0,142.7809,143.1946,142.4362,142.8203,81691.0
2025-03-10 14:30:00,144.99,145.08,144.09,144.18,131205.0,142.8105,142.8991,141.924,142.0127,131205.0
2025-03-10 15:00:00,144.18,145.82,143.77,145.27,187328.0,142.0127,143.628,141.6088,143.0863,187328.0
2025-03-10 15:30:00,145.27,146.24,145.26,145.66,491115.0,143.0863,144.0417,143.0764,143.4704,491115.0
2025-03-11 09:30:00,145.57,149.55,144.72,148.53,199102.0,143.3818,147.3019,142.5445,146.2973,199102.0
2025-03-11 10:00:00,148.53,148.6,147.09,147.1,178314.0,146.2973,146.3662,144.8789,144.8888,178314.0
2025-03-11 10:30:00,147.09,148.17,146.89,147.38,225676.0,144.8789,145.9427,144.6819,145.1646,225676.0
2025-03-11 11:00:00,147.36,149.62,147.0,148.56,522728.0,145.1449,147.3709,144.7903,146.3268,522728.0
2025-03-11 11:30:00,148.61,149.22,148.11,148.14,136040.0,146.3761,146.9769,145.8836,145.9131,136040.0
2025-03-11 12:00:00,148.12,148.29,147.51,147.77,72478.0,145.8934,146.0609,145.2926,145.5487,72478.0
2025-03-11 12:30:00,147.89,148.5,146.92,147.0,56185.0,145.6669,146.2677,144.7115,144.7903,56185.0
2025-03-11 13:00:00,146.94,147.0,146.37,146.54,23834.0,144.7312,144.7903,144.1697,144.3372,23834.0
2025-03-11 13:30:00,146.5,147.29,146.34,147.13,54792.0,144.2978,145.0759,144.1402,144.9183,54792.0
2025-03-11 14:00:00,147.18,148.07,146.91,147.59,121177.0,144.9676,145.8442,144.7016,145.3714,121177.0
2025-03-11 14:30:00,147.6,148.64,147.03,148.19,86543.0,145.3812,146.4056,144.8198,145.9624,86543.0
2025-03-11 15:00:00,148.25,148.46,147.35,148.2,71461.0,146.0215,146.2283,145.135,145.9722,71461.0
2025-03-11 15:30:00,148.2,148.26,146.82,146.99,383652.0,145.9722,146.0313,144.613,144.7804,383652.0
2025-03-12 09:30:00,149.81,150.89,149.28,149.4,110167.0,147.558,148.6218,147.036,147.1542,110167.0
2025-03-12 10:00:00,149.38,149.73,148.53,149.27,62429.0,147.1345,147.4792,146.2973,147.0261,62429.0
2025-03-12 10:30:00,149.22,149.8,149.2,149.5,72958.0,146.9769,147.5482,146.9572,147.2527,72958.0
2025-03-12 11:00:00,149.53,149.75,148.7,149.75,78116.0,147.2822,147.4989,146.4647,147.4989,78116.0
2025-03-12 11:30:00,149.66,150.2,149.64,149.91,41388.0,147.4103,147.9422,147.3906,147.6565,41388.0
2025-03-12 12:00:00,149.83,151.65,149.83,151.39,82428.0,147.5777,149.3704,147.5777,149.1143,82428.0
2025-03-12 12:30:00,151.5,151.72,150.46,150.55,68215.0,149.2226,149.4393,148.1983,148.2869,68215.0
2025-03-12 13:00:00,150.5,151.21,150.31,151.21,56931.0,148.2376,148.937,148.0505,148.937,56931.0
2025-03-12 13:30:00,151.22,151.5,150.72,150.81,79101.0,148.9468,149.2226,148.4543,148.543,79101.0
2025-03-12 14:00:00,150.71,151.63,150.65,151.6,71718.0,148.4445,149.3507,148.3854,149.3211,71718.0
2025-03-12 14:30:00,151.6,152.31,151.51,152.25,75112.0,149.3211,150.0204,149.2325,149.9613,75112.0
2025-03-12 15:00:00,152.15,152.19,151.4,151.54,116837.0,149.8628,149.9022,149.1241,149.262,116837.0
2025-03-12 15:30:00,151.54,151.9,150.93,151.58,490542.0,149.262,149.6166,148.6612,149.3014,490542.0
2025-03-13 09:30:00,150.6,151.13,149.21,149.48,70913.0,148.3361,148.8582,146.967,147.233,70913.0
2025-03-13 10:00:00,149.51,151.38,149.25,151.03,52562.0,147.2625,149.1044,147.0064,148.7597,52562.0
2025-03-13 10:30:00,151.03,151.74,150.43,150.77,67473.0,148.7597,149.459,148.1687,148.5036,67473.0
2025-03-13 11:00:00,150.78,150.92,149.87,149.88,50312.0,148.5134,148.6513,147.6171,147.627,50312.0
2025-03-13 11:30:00,149.91,149.97,148.02,148.1,42748.0,147.6565,147.7156,145.7949,145.8737,42748.0
2025-03-13 12:00:00,148.04,148.1,147.26,147.35,173155.0,145.8146,145.8737,145.0464,145.135,173155.0
2025-03-13 12:30:00,147.29,147.92,147.15,147.72,147648.0,145.0759,145.6964,144.938,145.4994,147648.0
2025-03-13 13:00:00,147.72,147.72,146.88,147.41,68484.0,145.4994,145.4994,144.6721,145.1941,68484.0
2025-03-13 13:30:00,147.39,147.4,146.68,147.13,86506.0,145.1744,145.1842,144.4751,144.9183,86506.0
2025-03-13 14:00:00,147.11,147.52,147.0,147.27,75164.0,144.8986,145.3024,144.7903,145.0562,75164.0
2025-03-13 14:30:00,147.3,147.42,146.59,146.8,102617.0,145.0858,145.2039,144.3864,144.5933,102617.0
2025-03-13 15:00:00,146.82,147.1,145.69,145.83,48998.0,144.613,144.8888,143.5,143.6379,48998.0
2025-03-13 15:30:00,145.83,146.36,145.55,145.93,348850.0,143.6379,144.1599,143.3621,143.7363,348850.0
2025-03-14 09:30:00,146.65,147.28,144.37,144.37,155463.0,145.6317,146.2573,143.3675,143.3675,155463.0
2025-03-14 10:00:00,144.35,144.39,143.02,143.66,178723.0,143.3476,143.3873,142.0269,142.6624,178723.0
2025-03-14 10:30:00,143.64,144.76,143.64,144.73,126039.0,142.6426,143.7548,142.6426,143.725,126039.0
2025-03-14 11:00:00,144.82,146.37,144.65,146.36,217945.0,143.8144,145.3536,143.6455,145.3437,217945.0
2025-03-14 11:30:00,146.41,147.01,146.1,146.59,52861.0,145.3933,145.9892,145.0855,145.5721,52861.0
2025-03-14 12:00:00,146.6,146.7,145.52,145.57,39042.0,145.582,145.6813,144.5095,144.5592,39042.0
2025-03-14 12:30:00,145.6,146.07,145.43,145.85,74979.0,144.5889,145.0557,144.4201,144.8372,74979.0
2025-03-14 13:00:00,145.79,146.65,145.79,146.18,83273.0,144.7776,145.6317,144.7776,145.1649,83273.0
2025-03-14 13:30:00,146.25,146.61,145.89,145.98,48645.0,145.2344,145.5919,144.8769,144.9663,48645.0
2025-03-14 14:00:00,146.0,146.49,145.99,146.3,48663.0,144.9862,145.4728,144.9762,145.2841,48663.0
2025-03-14 14:30:00,146.37,146.77,146.2,146.44,80682.0,145.3536,145.7508,145.1848,145.4231,80682.0
2025-03-14 15:00:00,146.44,147.29,146.39,147.25,84337.0,145.4231,146.2672,145.3735,146.2275,84337.0
2025-03-14 15:30:00,147.26,148.8,147.15,148.59,498173.0,146.2374,147.7667,146.1282,147.5582,498173.0
2025-03-17 09:30:00,148.06,150.82,147.85,150.1,39874.0,147.0319,149.7727,146.8233,149.0577,39874.0
2025-03-17 10:00:00,149.86,150.85,149.75,150.61,81727.0,148.8194,149.8025,148.7101,149.5642,81727.0
2025-03-17 10:30:00,150.44,151.03,150.17,150.62,95011.0,149.3953,149.9812,149.1272,149.5741,95011.0
2025-03-17 11:00:00,150.68,151.58,150.56,151.46,40732.0,149.6337,150.5274,149.5145,150.4083,40732.0
2025-03-17 11:30:00,151.46,151.58,150.74,150.97,46896.0,150.4083,150.5274,149.6933,149.9217,46896.0
2025-03-17 12:00:00,150.93,151.85,150.92,151.26,60692.0,149.8819,150.7955,149.872,150.2096,60692.0
2025-03-17 12:30:00,151.1,151.63,150.95,151.61,67332.0,150.0508,150.5771,149.9018,150.5572,67332.0
2025-03-17 13:00:00,151.56,152.18,151.48,151.8,45287.0,150.5076,151.1233,150.4281,150.7459,45287.0
2025-03-17 13:30:00,151.72,152.47,151.72,152.31,39458.0,150.6664,151.4112,150.6664,151.2524,39458.0
2025-03-17 14:00:00,152.44,152.86,152.25,152.29,59281.0,151.3814,151.7985,151.1928,151.2325,59281.0
2025-03-17 14:30:00,152.21,152.9,152.2,152.74,49176.0,151.153,151.8383,151.1431,151.6794,49176.0
2025-03-17 15:00:00,152.67,153.33,152.59,153.19,111228.0,151.6099,152.2653,151.5304,152.1262,111228.0
2025-03-17 15:30:00,153.15,153.36,151.77,151.92,338140.0,152.0865,152.2951,150.7161,150.8651,338140.0
2025-03-18 09:30:00,152.29,152.29,150.26,150.91,83236.0,151.2325,151.2325,149.2166,149.8621,83236.0
2025-03-18 10:00:00,150.99,151.35,150.55,151.23,42716.0,149.9415,150.299,149.5046,150.1799,42716.0
2025-03-18 10:30:00,151.23,151.99,151.1,151.69,29571.0,150.1799,150.9346,150.0508,150.6367,29571.0
2025-03-18 11:00:00,151.61,151.64,149.96,149.97,38111.0,150.5572,150.587,148.9187,148.9286,38111.0
2025-03-18 11:30:00,149.91,149.98,148.44,148.6,50908.0,148.869,148.9385,147.4092,147.5681,50908.0
2025-03-18 12:00:00,148.56,149.18,148.5,149.18,60911.0,147.5284,148.1441,147.4688,148.1441,60911.0
2025-03-18 12:30:00,149.16,149.25,148.31,148.96,60452.0,148.1242,148.2136,147.2801,147.9256,60452.0
2025-03-18 13:00:00,149.03,149.78,148.85,149.5,51828.0,147.9951,148.7399,147.8164,148.4619,51828.0
2025-03-18 13:30:00,149.54,150.0,149.06,149.06,32457.0,148.5016,148.9584,148.0249,148.0249,32457.0
2025-03-18 14:00:00,149.03,149.15,147.97,148.06,144240.0,147.9951,148.1143,146.9425,147.0319,144240.0
2025-03-18 14:30:00,148.22,148.6,148.16,148.43,85701.0,147.1908,147.5681,147.1312,147.3993,85701.0
2025-03-18 15:00:00,148.4,148.48,147.82,148.09,80138.0,147.3695,147.4489,146.7935,147.0617,80138.0
2025-03-18 15:30:00,148.1,148.72,147.9,148.66,247864.0,147.0716,147.6873,146.873,147.6277,247864.0
2025-03-19 09:30:00,148.9,150.05,148.59,149.59,43893.0,147.866,149.008,147.5582,148.5512,43893.0
2025-03-19 10:00:00,149.7,150.37,149.54,149.81,24665.0,148.6605,149.3258,148.5016,148.7697,24665.0
2025-03-19 10:30:00,149.86,150.06,149.27,149.41,59709.0,148.8194,149.018,148.2335,148.3725,59709.0
2025-03-19 11:00:00,149.46,149.87,149.2,149.66,31125.0,148.4221,148.8293,148.1639,148.6208,31125.0
2025-03-19 11:30:00,149.72,150.45,149.6,150.26,47517.0,148.6803,149.4053,148.5612,149.2166,47517.0
2025-03-19 12:00:00,150.27,150.39,150.11,150.31,58080.0,149.2265,149.3457,149.0676,149.2662,58080.0
2025-03-19 12:30:00,150.27,150.38,150.11,150.37,41051.0,149.2265,149.3358,149.0676,149.3258,41051.0
2025-03-19 13:00:00,150.37,150.43,149.93,149.94,39058.0,149.3258,149.3854,148.8889,148.8988,39058.0
2025-03-19 13:30:00,149.91,150.54,149.81,150.04,54414.0,148.869,149.4946,148.7697,148.9981,54414.0
2025-03-19 14:00:00,149.96,151.55,149.88,151.21,59206.0,148.9187,150.4976,148.8392,150.16,59206.0
2025-03-19 14:30:00,151.27,152.49,151.27,152.47,57641.0,150.2196,151.4311,150.2196,151.4112,57641.0
2025-03-19 15:00:00,152.49,153.23,152.1,152.18,102008.0,151.4311,152.166,151.0438,151.1233,102008.0
2025-03-19 15:30:00,152.21,152.72,151.02,151.08,271183.0,151.153,151.6595,149.9713,150.0309,271183.0
2025-03-20 09:30:00,150.45,151.23,149.75,150.61,35119.0,149.4053,150.1799,148.7101,149.5642,35119.0
2025-03-20 10:00:00,150.69,151.89,150.66,151.69,22395.0,149.6436,150.8353,149.6138,150.6367,22395.0
2025-03-20 10:30:00,151.69,151.77,151.15,151.59,52181.0,150.6367,150.7161,150.1004,150.5374,52181.0
2025-03-20 11:00:00,151.67,151.68,151.15,151.5,29106.0,150.6168,150.6267,150.1004,150.448,29106.0
2025-03-20 11:30:00,151.5,151.61,151.17,151.36,41617.0,150.448,150.5572,150.1203,150.3089,41617.0
2025-03-20 12:00:00,151.42,152.12,151.24,151.31,56149.0,150.3685,151.0637,150.1898,150.2593,56149.0
2025-03-20 12:30:00,151.31,151.52,150.68,151.15,43200.0,150.2593,150.4678,149.6337,150.1004,43200.0
2025-03-20 13:00:00,151.09,151.66,150.86,150.86,28472.0,150.0408,150.6069,149.8124,149.8124,28472.0
2025-03-20 13:30:00,150.95,151.47,150.82,151.33,37086.0,149.9018,150.4182,149.7727,150.2792,37086.0
2025-03-20 14:00:00,151.4,151.94,151.16,151.19,40646.0,150.3487,150.8849,150.1103,150.1401,40646.0
2025-03-20 14:30:00,151.18,151.38,150.96,151.03,25913.0,150.1302,150.3288,149.9117,149.9812,25913.0
2025-03-20 15:00:00,151.08,151.32,150.79,150.79,44114.0,150.0309,150.2692,149.7429,149.7429,44114.0
2025-03-20 15:30:00,150.82,151.84,150.82,151.4,166834.0,149.7727,150.7856,149.7727,150.3487,166834.0
2025-03-21 09:30:00,150.5,150.86,149.16,149.46,515949.0,149.4549,149.8124,148.1242,148.4221,515949.0
2025-03-21 10:00:00,149.42,149.59,147.82,149.46,46845.0,148.3824,148.5512,146.7935,148.4221,46845.0
2025-03-21 10:30:00,149.37,149.9,148.92,149.86,32452.0,148.3328,148.8591,147.8859,148.8194,32452.0
2025-03-21 11:00:00,149.9,149.98,148.47,148.79,86224.0,148.8591,148.9385,147.439,147.7568,86224.0
2025-03-21 11:30:00,148.79,149.14,148.44,148.56,28143.0,147.7568,148.1044,147.4092,147.5284,28143.0
2025-03-21 12:00:00,148.52,150.68,148.4,150.55,98767.0,147.4887,149.6337,147.3695,149.5046,98767.0
2025-03-21 12:30:00,150.55,151.12,150.02,150.83,92927.0,149.5046,150.0706,148.9783,149.7826,92927.0
2025-03-21 13:00:00,150.74,151.06,150.55,150.58,63249.0,149.6933,150.011,149.5046,149.5344,63249.0
2025-03-21 13:30:00,150.55,150.98,150.35,150.72,43978.0,149.5046,149.9316,149.306,149.6734,43978.0
2025-03-21 14:00:00,150.81,151.15,150.72,150.73,63273.0,149.7628,150.1004,149.6734,149.6833,63273.0
2025-03-21 14:30:00,150.73,151.19,150.71,151.07,90978.0,149.6833,150.1401,149.6635,150.021,90978.0
2025-03-21 15:00:00,151.08,151.3,150.82,151.2,130036.0,150.0309,150.2494,149.7727,150.1501,130036.0
2025-03-21 15:30:00,151.23,151.67,150.35,150.4,468207.0,150.1799,150.6168,149.306,149.3556,468207.0
2025-03-24 09:30:00,152.4,155.36,152.12,154.75,89229.0,151.3417,154.2812,151.0637,153.6754,89229.0
2025-03-24 10:00:00,154.82,155.48,154.68,155.39,96261.0,153.7449,154.4003,153.6059,154.311,96261.0
2025-03-24 10:30:00,155.4,155.54,154.36,154.8,59359.0,154.3209,154.4599,153.2881,153.7251,59359.0
2025-03-24 11:00:00,154.81,155.06,154.63,154.76,46667.0,153.735,153.9833,153.5562,153.6853,46667.0
2025-03-24 11:30:00,154.74,154.74,154.01,154.5,22430.0,153.6655,153.6655,152.9405,153.4271,22430.0
2025-03-24 12:00:00,154.52,154.99,154.44,154.73,56408.0,153.447,153.9137,153.3676,153.6555,56408.0
2025-03-24 12:30:00,154.73,155.01,154.4,154.63,42762.0,153.6555,153.9336,153.3278,153.5562,42762.0
2025-03-24 13:00:00,154.61,155.15,154.51,155.07,42217.0,153.5364,154.0726,153.4371,153.9932,42217.0
2025-03-24 13:30:00,155.09,155.4,155.05,155.12,50814.0,154.013,154.3209,153.9733,154.0428,50814.0
2025-03-24 14:00:00,155.09,155.09,154.38,154.49,45490.0,154.013,154.013,153.308,153.4172,45490.0
2025-03-24 14:30:00,154.52,154.9,154.37,154.64,38244.0,153.447,153.8244,153.298,153.5662,38244.0
2025-03-24 15:00:00,154.63,155.0,154.63,154.86,52114.0,153.5562,153.9237,153.5562,153.7846,52114.0
2025-03-24 15:30:00,154.86,155.65,154.67,155.54,290761.0,153.7846,154.5692,153.596,154.4599,290761.0
2025-03-25 09:30:00,154.09,155.11,153.46,154.51,136515.0,153.02,154.0329,152.3944,153.4371,136515.0
2025-03-25 10:00:00,154.54,154.74,154.08,154.39,66788.0,153.4669,153.6655,153.0101,153.3179,66788.0
2025-03-25 10:30:00,154.49,154.59,153.64,154.46,97332.0,153.4172,153.5165,152.5731,153.3874,97332.0
2025-03-25 11:00:00,154.46,154.63,153.05,153.22,90940.0,153.3874,153.5562,151.9872,152.156,90940.0
2025-03-25 11:30:00,153.27,153.31,152.52,152.77,60921.0,152.2057,152.2454,151.4609,151.7092,60921.0
2025-03-25 12:00:00,152.78,152.84,152.22,152.42,44736.0,151.7191,151.7787,151.163,151.3616,44736.0
2025-03-25 12:30:00,152.42,153.11,152.37,152.53,43104.0,151.3616,152.0468,151.3119,151.4708,43104.0
2025-03-25 13:00:00,152.62,152.82,152.4,152.51,72782.0,151.5602,151.7588,151.3417,151.451,72782.0
2025-03-25 13:30:00,152.52,153.18,152.48,152.74,111687.0,151.4609,152.1163,151.4212,151.6794,111687.0
2025-03-25 14:00:00,152.82,153.22,152.65,152.8,73371.0,151.7588,152.156,151.59,151.7389,73371.0
2025-03-25 14:30:00,152.79,152.83,151.76,152.07,163131.0,151.729,151.7687,150.7062,151.014,163131.0
2025-03-25 15:00:00,152.1,152.26,150.85,151.02,66485.0,151.0438,151.2027,149.8025,149.9713,66485.0
2025-03-25 15:30:00,151.05,151.41,150.25,151.41,355841.0,150.0011,150.3586,149.2067,150.3586,355841.0
2025-03-26 09:30:00,151.96,153.16,150.7,150.86,73345.0,150.9048,152.0964,149.6535,149.8124,73345.0
2025-03-26 10:00:00,150.7,151.09,150.14,150.61,95703.0,149.6535,150.0408,149.0974,149.5642,95703.0
2025-03-26 10:30:00,150.61,150.98,150.28,150.28,54198.0,149.5642,149.9316,149.2364,149.2364,54198.0
2025-03-26 11:00:00,150.38,150.49,149.33,149.38,49486.0,149.3358,149.445,148.293,148.3427,49486.0
2025-03-26 11:30:00,149.35,149.6,149.07,149.22,93128.0,148.3129,148.5612,148.0349,148.1838,93128.0
2025-03-26 12:00:00,149.12,149.31,148.02,148.38,80337.0,148.0845,148.2732,146.9921,147.3496,80337.0
2025-03-26 12:30:00,148.41,148.43,147.92,148.23,112811.0,147.3794,147.3993,146.8928,147.2007,112811.0
2025-03-26 13:00:00,148.35,148.93,148.33,148.5,150743.0,147.3199,147.8958,147.3,147.4688,150743.0
2025-03-26 13:30:00,148.57,148.92,148.29,148.67,46677.0,147.5383,147.8859,147.2603,147.6376,46677.0
2025-03-26 14:00:00,148.73,149.63,148.72,149.51,44221.0,147.6972,148.591,147.6873,148.4718,44221.0
2025-03-26 14:30:00,149.5,149.54,148.51,148.51,49443.0,148.4619,148.5016,147.4787,147.4787,49443.0
2025-03-26 15:00:00,148.55,149.04,148.21,148.86,73752.0,147.5185,148.0051,147.1808,147.8263,73752.0
2025-03-26 15:30:00,148.92,149.73,148.84,149.41,194050.0,147.8859,148.6903,147.8064,148.3725,194050.0
2025-03-27 09:30:00,148.8,149.32,145.47,147.02,161845.0,147.7667,148.2831,144.4598,145.9991,161845.0
2025-03-27 10:00:00,147.1,147.98,146.87,147.67,84202.0,146.0785,146.9524,145.8501,146.6446,84202.0
2025-03-27 10:30:00,147.67,147.84,147.39,147.77,53773.0,146.6446,146.8134,146.3665,146.7439,53773.0
2025-03-27 11:00:00,147.8,148.13,147.01,147.11,57968.0,146.7737,147.1014,145.9892,146.0885,57968.0
2025-03-27 11:30:00,147.05,147.16,145.52,145.89,122468.0,146.0289,146.1381,144.5095,144.8769,122468.0
2025-03-27 12:00:00,145.82,146.22,145.19,145.42,96566.0,144.8074,145.2046,144.1818,144.4102,96566.0
2025-03-27 12:30:00,145.42,145.77,144.91,144.98,93855.0,144.4102,144.7578,143.9037,143.9733,93855.0
2025-03-27 13:00:00,145.0,145.64,144.97,145.22,39016.0,143.9931,144.6287,143.9633,144.2116,39016.0
2025-03-27 13:30:00,145.22,145.49,144.77,144.86,73577.0,144.2116,144.4797,143.7647,143.8541,73577.0
2025-03-27 14:00:00,144.88,145.48,144.81,145.27,121744.0,143.8739,144.4698,143.8044,144.2612,121744.0
2025-03-27 14:30:00,145.29,145.57,144.99,145.06,51438.0,144.2811,144.5592,143.9832,144.0527,51438.0
2025-03-27 15:00:00,145.03,146.06,144.99,145.95,79711.0,144.0229,145.0458,143.9832,144.9365,79711.0
2025-03-27 15:30:00,145.97,145.97,144.81,144.94,369015.0,144.9564,144.9564,143.8044,143.9335,369015.0
2025-03-28 09:30:00,144.66,145.77,143.58,143.9,108679.0,143.6555,144.7578,142.583,142.9008,108679.0
2025-03-28 10:00:00,143.68,144.46,143.31,143.4,64148.0,142.6823,143.4569,142.3148,142.4042,64148.0
2025-03-28 10:30:00,143.34,143.53,142.94,142.96,89510.0,142.3446,142.5333,141.9474,141.9673,89510.0
2025-03-28 11:00:00,142.9,143.06,142.61,142.8,41886.0,141.9077,142.0666,141.6197,141.8084,41886.0
2025-03-28 11:30:00,142.8,143.28,142.61,142.61,42357.0,141.8084,142.2851,141.6197,141.6197,42357.0
2025-03-28 12:00:00,142.59,142.88,141.93,142.04,56748.0,141.5998,141.8878,140.9444,141.0537,56748.0
2025-03-28 12:30:00,141.99,142.22,141.81,141.84,58431.0,141.004,141.2324,140.8253,140.8551,58431.0
2025-03-28 13:00:00,141.79,141.81,141.4,141.57,55810.0,140.8054,140.8253,140.4181,140.5869,55810.0
2025-03-28 13:30:00,141.57,141.76,140.94,141.06,52442.0,140.5869,140.7756,139.9613,140.0805,52442.0
2025-03-28 14:00:00,141.06,141.18,140.13,140.17,101961.0,140.0805,140.1996,139.1569,139.1967,101961.0
2025-03-28 14:30:00,140.22,140.4,139.88,140.37,115051.0,139.2463,139.4251,138.9087,139.3953,115051.0
2025-03-28 15:00:00,140.35,140.66,140.18,140.43,69965.0,139.3754,139.6833,139.2066,139.4548,69965.0
2025-03-28 15:30:00,140.44,142.17,140.38,142.07,416520.0,139.4648,141.1828,139.4052,141.0835,416520.0
2025-03-31 09:30:00,141.91,141.91,139.27,139.69,195324.0,140.9246,140.9246,138.3029,138.72,195324.0
2025-03-31 10:00:00,139.65,140.44,139.58,139.88,183176.0,138.6803,139.4648,138.6107,138.9087,183176.0
2025-03-31 10:30:00,139.93,141.35,139.93,141.35,183536.0,138.9583,140.3685,138.9583,140.3685,183536.0
2025-03-31 11:00:00,141.42,143.03,141.39,142.68,113338.0,140.438,142.0368,140.4082,141.6892,113338.0
2025-03-31 11:30:00,142.61,143.0,142.37,142.58,50714.0,141.6197,142.007,141.3814,141.5899,50714.0
2025-03-31 12:00:00,142.61,143.03,141.99,143.03,52822.0,141.6197,142.0368,141.004,142.0368,52822.0
2025-03-31 12:30:00,143.0,143.28,142.49,142.49,86019.0,142.007,142.2851,141.5005,141.5005,86019.0
2025-03-31 13:00:00,142.5,143.19,142.44,142.74,160126.0,141.5105,142.1957,141.4509,141.7488,160126.0
2025-03-31 13:30:00,142.79,143.13,142.41,142.55,123203.0,141.7985,142.1361,141.4211,141.5601,123203.0
2025-03-31 14:00:00,142.62,143.93,142.61,143.92,57553.0,141.6296,142.9305,141.6197,142.9206,57553.0
2025-03-31 14:30:00,143.92,144.34,143.83,143.92,52886.0,142.9206,143.3377,142.8312,142.9206,52886.0
2025-03-31 15:00:00,143.96,144.63,143.91,143.97,169239.0,142.9603,143.6257,142.9107,142.9703,169239.0
2025-03-31 15:30:00,143.96,144.92,143.06,143.44,525879.0,142.9603,143.9137,142.0666,142.4439,525879.0
2025-04-01 09:30:00,144.09,144.7,142.56,143.61,57644.0,143.0894,143.6952,141.5701,142.6128,57644.0
2025-04-01 10:00:00,143.47,143.6,141.67,141.94,71108.0,142.4737,142.6028,140.6862,140.9544,71108.0
2025-04-01 10:30:00,141.94,143.98,141.88,143.98,67336.0,140.9544,142.9802,140.8948,142.9802,67336.0
2025-04-01 11:00:00,143.89,145.31,143.89,144.37,52313.0,142.8908,144.301,142.8908,143.3675,52313.0
2025-04-01 11:30:00,144.26,144.76,144.03,144.76,43555.0,143.2583,143.7548,143.0298,143.7548,43555.0
2025-04-01 12:00:00,144.65,145.25,144.28,144.43,76968.0,143.6455,144.2414,143.2781,143.4271,76968.0
2025-04-01 12:30:00,144.36,144.46,143.63,143.94,40072.0,143.3576,143.4569,142.6326,142.9405,40072.0
2025-04-01 13:00:00,143.97,144.43,143.97,144.25,58441.0,142.9703,143.4271,142.9703,143.2483,58441.0
2025-04-01 13:30:00,144.31,145.01,144.01,144.69,62601.0,143.3079,144.003,143.01,143.6853,62601.0
2025-04-01 14:00:00,144.65,144.65,143.69,144.13,101189.0,143.6455,143.6455,142.6922,143.1292,101189.0
2025-04-01 14:30:00,144.13,144.38,143.59,144.24,73317.0,143.1292,143.3774,142.5929,143.2384,73317.0
2025-04-01 15:00:00,144.24,145.32,144.17,145.23,109097.0,143.2384,144.3109,143.1689,144.2215,109097.0
2025-04-01 15:30:00,145.23,146.35,145.14,146.12,248736.0,144.2215,145.3337,144.1321,145.1053,248736.0
2025-04-02 09:30:00,144.84,145.83,143.95,145.15,58689.0,143.8342,144.8173,142.9504,144.1421,58689.0
2025-04-02 10:00:00,145.11,146.71,144.99,146.65,46461.0,144.1023,145.6912,143.9832,145.6317,46461.0
2025-04-02 10:30:00,146.65,147.43,146.51,147.43,82503.0,145.6317,146.4062,145.4926,146.4062,82503.0
2025-04-02 11:00:00,147.37,148.08,147.12,148.08,54526.0,146.3467,147.0517,146.0984,147.0517,54526.0
2025-04-02 11:30:00,148.1,148.82,147.52,148.11,113005.0,147.0716,147.7866,146.4956,147.0815,113005.0
2025-04-02 12:00:00,148.16,148.43,147.66,148.4,48676.0,147.1312,147.3993,146.6346,147.3695,48676.0
2025-04-02 12:30:00,148.37,148.75,147.89,148.52,61062.0,147.3397,147.7171,146.863,147.4887,61062.0
2025-04-02 13:00:00,148.59,149.1,148.54,148.72,46503.0,147.5582,148.0646,147.5085,147.6873,46503.0
2025-04-02 13:30:00,148.72,148.72,147.99,148.44,50551.0,147.6873,147.6873,146.9624,147.4092,50551.0
2025-04-02 14:00:00,148.46,148.54,146.84,146.89,99513.0,147.4291,147.5085,145.8203,145.87,99513.0
2025-04-02 14:30:00,146.94,147.96,146.89,146.89,65773.0,145.9196,146.9326,145.87,145.87,65773.0
2025-04-02 15:00:00,147.0,147.84,147.0,147.74,69868.0,145.9792,146.8134,145.9792,146.7141,69868.0
2025-04-02 15:30:00,147.74,149.27,147.67,148.67,340559.0,146.7141,148.2335,146.6446,147.6376,340559.0
2025-04-03 09:30:00,143.14,144.36,140.44,140.67,222125.0,142.146,143.3576,139.4648,139.6932,222125.0
2025-04-03 10:00:00,140.49,140.98,139.81,140.78,225703.0,139.5144,140.001,138.8392,139.8024,225703.0
2025-04-03 10:30:00,140.78,141.09,140.35,140.63,117492.0,139.8024,140.1103,139.3754,139.6535,117492.0
2025-04-03 11:00:00,140.62,142.47,140.25,142.46,136052.0,139.6435,141.4807,139.2761,141.4708,136052.0
2025-04-03 11:30:00,142.4,143.0,142.26,142.69,87495.0,141.4112,142.007,141.2721,141.6992,87495.0
2025-04-03 12:00:00,142.67,143.26,142.53,143.26,91869.0,141.6793,142.2652,141.5403,142.2652,91869.0
2025-04-03 12:30:00,143.28,143.36,141.79,142.25,84792.0,142.2851,142.3645,140.8054,141.2622,84792.0
2025-04-03 13:00:00,142.24,142.33,141.06,141.08,110949.0,141.2523,141.3417,140.0805,140.1003,110949.0
2025-04-03 13:30:00,141.04,141.55,140.83,141.34,56249.0,140.0606,140.5671,139.8521,140.3585,56249.0
2025-04-03 14:00:00,141.27,141.65,140.34,140.34,138839.0,140.289,140.6664,139.3655,139.3655,138839.0
2025-04-03 14:30:00,140.41,141.46,139.75,141.39,152200.0,139.435,140.4777,138.7796,140.4082,152200.0
2025-04-03 15:00:00,141.32,141.81,140.5,140.58,226635.0,140.3387,140.8253,139.5244,139.6038,226635.0
2025-04-03 15:30:00,140.65,141.14,140.07,140.95,590317.0,139.6733,140.1599,139.0973,139.9712,590317.0
2025-04-04 09:30:00,139.91,139.91,135.52,139.31,232188.0,138.9385,138.9385,134.5789,138.3426,232188.0
2025-04-04 10:00:00,139.31,139.7,137.23,137.46,202082.0,138.3426,138.7299,136.2771,136.5055,202082.0
2025-04-04 10:30:00,137.2,138.18,136.33,137.75,133778.0,136.2473,137.2205,135.3833,136.7935,133778.0
2025-04-04 11:00:00,137.67,140.2,137.63,138.12,199987.0,136.714,139.2264,136.6743,137.1609,199987.0
2025-04-04 11:30:00,138.12,139.02,137.3,138.77,103828.0,137.1609,138.0546,136.3466,137.8064,103828.0
2025-04-04 12:00:00,138.88,139.84,137.89,138.03,195946.0,137.9156,138.8689,136.9325,137.0715,195946.0
2025-04-04 12:30:00,138.03,138.79,137.64,138.6,61714.0,137.0715,137.8262,136.6842,137.6376,61714.0
2025-04-04 13:00:00,138.52,138.94,137.26,138.64,55792.0,137.5581,137.9752,136.3069,137.6773,55792.0
2025-04-04 13:30:00,138.49,140.32,138.28,139.89,73954.0,137.5283,139.3456,137.3198,138.9186,73954.0
2025-04-04 14:00:00,139.96,140.12,137.32,137.47,119252.0,138.9881,139.147,136.3664,136.5154,119252.0
2025-04-04 14:30:00,137.49,137.62,136.35,137.12,124402.0,136.5353,136.6644,135.4032,136.1678,124402.0
2025-04-04 15:00:00,137.17,139.12,136.79,138.6,96450.0,136.2175,138.1539,135.8401,137.6376,96450.0
2025-04-04 15:30:00,138.51,139.39,137.29,137.52,508907.0,137.5482,138.4221,136.3367,136.5651,508907.0
2025-04-07 09:30:00,135.0,135.84,129.95,132.79,278858.0,134.0626,134.8967,129.0476,131.8679,278858.0
2025-04-07 10:00:00,132.96,141.54,131.67,135.11,209393.0,132.0367,140.5571,130.7557,134.1718,209393.0
2025-04-07 10:30:00,135.12,137.61,133.01,136.28,117399.0,134.1817,136.6544,132.0864,135.3337,117399.0
2025-04-07 11:00:00,136.47,137.95,132.1,132.57,109873.0,135.5223,136.9921,131.1827,131.6494,109873.0
2025-04-07 11:30:00,132.51,134.88,132.51,133.46,275037.0,131.5898,133.9434,131.5898,132.5332,275037.0
2025-04-07 12:00:00,133.39,134.64,132.34,134.55,49685.0,132.4637,133.7051,131.421,133.6157,49685.0
2025-04-07 12:30:00,134.37,135.32,133.62,134.0,88513.0,133.4369,134.3803,132.6921,133.0695,88513.0
2025-04-07 13:00:00,134.12,137.35,133.62,137.25,155827.0,133.1887,136.3962,132.6921,136.2969,155827.0
2025-04-07 13:30:00,137.26,138.44,135.63,137.69,151590.0,136.3069,137.4787,134.6882,136.7339,151590.0
2025-04-07 14:00:00,137.73,138.5,136.7,137.13,94203.0,136.7736,137.5382,135.7507,136.1778,94203.0
2025-04-07 14:30:00,137.13,137.59,135.58,136.38,103900.0,136.1778,136.6346,134.6385,135.433,103900.0
2025-04-07 15:00:00,136.38,137.3,135.5,135.92,81009.0,135.433,136.3466,134.5591,134.9762,81009.0
2025-04-07 15:30:00,135.97,137.38,135.34,136.74,320129.0,135.0258,136.426,134.4002,135.7905,320129.0
2025-04-08 09:30:00,139.5,142.98,139.5,142.66,251727.0,138.5313,141.9871,138.5313,141.6694,251727.0
2025-04-08 10:00:00,142.69,143.0,140.35,141.43,196578.0,141.6992,142.007,139.3754,140.4479,196578.0
2025-04-08 10:30:00,141.37,141.37,139.52,139.53,155776.0,140.3883,140.3883,138.5512,138.5611,155776.0
2025-04-08 11:00:00,139.4,140.27,138.1,138.58,155280.0,138.432,139.296,137.141,137.6177,155280.0
2025-04-08 11:30:00,138.74,140.59,138.73,139.76,65399.0,137.7766,139.6137,137.7667,138.7895,65399.0
2025-04-08 12:00:00,139.72,140.32,138.23,139.18,96208.0,138.7498,139.3456,137.2701,138.2135,96208.0
2025-04-08 12:30:00,139.32,139.43,137.61,137.61,102410.0,138.3526,138.4618,136.6544,136.6544,102410.0
2025-04-08 13:00:00,137.75,137.99,136.44,136.65,76516.0,136.7935,137.0318,135.4926,135.7011,76516.0
2025-04-08 13:30:00,136.48,138.58,136.45,137.49,105039.0,135.5323,137.6177,135.5025,136.5353,105039.0
2025-04-08 14:00:00,137.49,137.68,135.78,135.92,108991.0,136.5353,136.7239,134.8371,134.9762,108991.0
2025-04-08 14:30:00,136.02,137.61,135.67,136.24,90223.0,135.0755,136.6544,134.7279,135.2939,90223.0
2025-04-08 15:00:00,136.14,136.45,134.89,135.83,82305.0,135.1946,135.5025,133.9533,134.8868,82305.0
2025-04-08 15:30:00,135.73,136.33,133.82,136.13,464881.0,134.7875,135.3833,132.8907,135.1847,464881.0
2025-04-09 09:30:00,134.51,135.6,130.88,134.88,163930.0,133.576,134.6584,129.9712,133.9434,163930.0
2025-04-09 10:00:00,134.86,136.45,133.59,134.46,103608.0,133.9235,135.5025,132.6623,133.5263,103608.0
2025-04-09 10:30:00,134.43,135.53,132.56,132.74,93106.0,133.4965,134.5889,131.6395,131.8182,93106.0
2025-04-09 11:00:00,132.75,134.82,132.74,134.38,136186.0,131.8282,133.8838,131.8182,133.4469,136186.0
2025-04-09 11:30:00,134.38,134.6,133.15,133.56,75047.0,133.4469,133.6653,132.2254,132.6326,75047.0
2025-04-09 12:00:00,133.47,135.23,133.28,134.65,91313.0,132.5432,134.291,132.3545,133.715,91313.0
2025-04-09 12:30:00,134.59,135.56,134.57,135.26,41818.0,133.6554,134.6187,133.6355,134.3207,41818.0
2025-04-09 13:00:00,135.08,142.64,134.0,140.63,130218.0,134.142,141.6495,133.0695,139.6535,130218.0
2025-04-09 13:30:00,140.66,144.01,140.15,143.94,106137.0,139.6833,143.01,139.1768,142.9405,106137.0
2025-04-09 14:00:00,143.97,145.9,142.48,145.51,117186.0,142.9703,144.8869,141.4906,144.4996,117186.0
2025-04-09 14:30:00,145.71,146.19,142.53,142.94,97251.0,144.6982,145.1748,141.5403,141.9474,97251.0
2025-04-09 15:00:00,142.72,145.21,142.49,144.78,153656.0,141.7289,144.2017,141.5005,143.7746,153656.0
2025-04-09 15:30:00,144.91,146.27,144.21,145.76,482999.0,143.9037,145.2543,143.2086,144.7478,482999.0
2025-04-10 09:30:00,142.7,144.46,141.82,142.87,102296.0,141.7091,143.4569,140.8352,141.8779,102296.0
2025-04-10 10:00:00,142.87,143.43,141.91,142.25,40485.0,141.8779,142.434,140.9246,141.2622,40485.0
2025-04-10 10:30:00,142.07,143.38,141.82,141.83,42787.0,141.0835,142.3844,140.8352,140.8451,42787.0
2025-04-10 11:00:00,142.01,142.98,141.21,141.21,53223.0,141.0239,141.9871,140.2294,140.2294,53223.0
2025-04-10 11:30:00,141.04,141.04,139.28,139.52,87253.0,140.0606,140.0606,138.3128,138.5512,87253.0
2025-04-10 12:00:00,139.52,140.05,137.77,138.44,68135.0,138.5512,139.0775,136.8133,137.4787,68135.0
2025-04-10 12:30:00,138.41,140.89,138.37,140.7,56300.0,137.4489,139.9117,137.4092,139.723,56300.0
2025-04-10 13:00:00,140.53,141.83,138.64,140.26,42782.0,139.5542,140.8451,137.6773,139.286,42782.0
2025-04-10 13:30:00,140.07,142.69,139.91,141.82,49861.0,139.0973,141.6992,138.9385,140.8352,49861.0
2025-04-10 14:00:00,141.76,143.0,140.75,143.0,38452.0,140.7756,142.007,139.7726,142.007,38452.0
2025-04-10 14:30:00,142.87,143.46,142.05,142.46,76912.0,141.8779,142.4638,141.0636,141.4708,76912.0
2025-04-10 15:00:00,142.38,143.44,141.13,141.31,82320.0,141.3913,142.4439,140.15,140.3287,82320.0
2025-04-10 15:30:00,141.34,142.62,139.45,142.21,292212.0,140.3585,141.6296,138.4817,141.2225,292212.0
2025-04-11 09:30:00,140.88,142.98,139.58,142.5,46181.0,139.9017,141.9871,138.6107,141.5105,46181.0
2025-04-11 10:00:00,142.22,143.07,140.45,140.75,68997.0,141.2324,142.0765,139.4747,139.7726,68997.0
2025-04-11 10:30:00,140.78,142.57,140.73,141.31,41614.0,139.8024,141.58,139.7528,140.3287,41614.0
2025-04-11 11:00:00,141.24,142.62,140.28,141.19,84917.0,140.2592,141.6296,139.3059,140.2096,84917.0
2025-04-11 11:30:00,141.27,142.23,141.12,142.1,32713.0,140.289,141.2423,140.1401,141.1133,32713.0
2025-04-11 12:00:00,142.18,142.93,141.9,142.14,45831.0,141.1927,141.9375,140.9146,141.153,45831.0
2025-04-11 12:30:00,142.21,143.5,142.2,143.16,65805.0,141.2225,142.5035,141.2126,142.1659,65805.0
2025-04-11 13:00:00,143.25,143.82,142.85,143.06,62631.0,142.2553,142.8213,141.858,142.0666,62631.0
2025-04-11 13:30:00,143.15,145.66,143.02,145.22,54920.0,142.156,144.6485,142.0269,144.2116,54920.0
2025-04-11 14:00:00,145.16,145.29,144.15,144.68,43336.0,144.152,144.2811,143.149,143.6753,43336.0
2025-04-11 14:30:00,144.65,144.78,144.02,144.17,24085.0,143.6455,143.7746,143.0199,143.1689,24085.0
2025-04-11 15:00:00,144.25,145.1,144.25,145.0,38442.0,143.2483,144.0924,143.2483,143.9931,38442.0
2025-04-11 15:30:00,144.9,145.52,144.64,145.03,164601.0,143.8938,144.5095,143.6356,144.0229,164601.0
2025-04-14 09:30:00,147.05,148.6,146.53,146.72,72364.0,146.0289,147.5681,145.5125,145.7012,72364.0
2025-04-14 10:00:00,146.67,147.67,146.25,147.27,44309.0,145.6515,146.6446,145.2344,146.2473,44309.0
2025-04-14 10:30:00,147.31,147.95,147.15,147.78,40839.0,146.2871,146.9226,146.1282,146.7538,40839.0
2025-04-14 11:00:00,147.87,148.0,146.98,147.0,31922.0,146.8432,146.9723,145.9594,145.9792,31922.0
2025-04-14 11:30:00,147.19,147.8,146.31,146.37,19256.0,146.1679,146.7737,145.294,145.3536,19256.0
2025-04-14 12:00:00,146.31,146.82,145.71,146.34,28842.0,145.294,145.8005,144.6982,145.3238,28842.0
2025-04-14 12:30:00,146.31,147.01,146.18,146.35,13504.0,145.294,145.9892,145.1649,145.3337,13504.0
2025-04-14 13:00:00,146.35,147.42,146.22,146.67,23340.0,145.3337,146.3963,145.2046,145.6515,23340.0
2025-04-14 13:30:00,146.72,147.38,146.6,147.18,23718.0,145.7012,146.3566,145.582,146.158,23718.0
2025-04-14 14:00:00,147.14,147.23,146.76,146.81,18757.0,146.1183,146.2076,145.7409,145.7905,18757.0
2025-04-14 14:30:00,146.81,147.21,146.8,147.03,22829.0,145.7905,146.1878,145.7806,146.009,22829.0
2025-04-14 15:00:00,146.95,147.55,146.79,146.9,42978.0,145.9296,146.5254,145.7707,145.8799,42978.0
2025-04-14 15:30:00,146.96,147.05,145.72,146.34,221848.0,145.9395,146.0289,144.7081,145.3238,221848.0
2025-04-15 09:30:00,146.99,148.18,145.37,147.26,103619.0,145.9693,147.151,144.3605,146.2374,103619.0
2025-04-15 10:00:00,147.22,147.41,146.13,146.9,72985.0,146.1977,146.3864,145.1153,145.8799,72985.0
2025-04-15 10:30:00,146.92,147.75,146.87,147.51,65031.0,145.8998,146.724,145.8501,146.4857,65031.0
2025-04-15 11:00:00,147.5,147.75,146.96,147.11,70410.0,146.4758,146.724,145.9395,146.0885,70410.0
2025-04-15 11:30:00,147.07,147.95,147.02,147.47,41574.0,146.0487,146.9226,145.9991,146.446,41574.0
2025-04-15 12:00:00,147.41,147.78,147.19,147.32,32037.0,146.3864,146.7538,146.1679,146.297,32037.0
2025-04-15 12:30:00,147.32,147.84,146.72,147.01,58135.0,146.297,146.8134,145.7012,145.9892,58135.0
2025-04-15 13:00:00,147.0,147.24,146.18,146.38,31000.0,145.9792,146.2176,145.1649,145.3635,31000.0
2025-04-15 13:30:00,146.38,146.82,146.06,146.44,28282.0,145.3635,145.8005,145.0458,145.4231,28282.0
2025-04-15 14:00:00,146.54,146.54,145.64,145.94,39085.0,145.5224,145.5224,144.6287,144.9266,39085.0
2025-04-15 14:30:00,145.94,146.46,145.83,146.27,34669.0,144.9266,145.443,144.8173,145.2543,34669.0
2025-04-15 15:00:00,146.27,146.73,146.11,146.36,56916.0,145.2543,145.7111,145.0954,145.3437,56916.0
2025-04-15 15:30:00,146.36,146.51,145.88,146.15,207056.0,145.3437,145.4926,144.867,145.1351,207056.0
2025-04-16 09:30:00,145.64,148.44,145.64,147.33,79073.0,144.6287,147.4092,144.6287,146.3069,79073.0
2025-04-16 10:00:00,147.34,148.05,146.87,147.33,85797.0,146.3169,147.0219,145.8501,146.3069,85797.0
2025-04-16 10:30:00,147.37,147.71,147.08,147.45,66155.0,146.3467,146.6843,146.0587,146.4261,66155.0
2025-04-16 11:00:00,147.56,149.23,147.48,149.18,67026.0,146.5353,148.1937,146.4559,148.1441,67026.0
2025-04-16 11:30:00,149.28,149.41,148.58,148.84,96255.0,148.2434,148.3725,147.5483,147.8064,96255.0
2025-04-16 12:00:00,148.83,149.14,148.51,148.61,52999.0,147.7965,148.1044,147.4787,147.578,52999.0
2025-04-16 12:30:00,148.65,148.68,147.92,148.44,29199.0,147.6178,147.6476,146.8928,147.4092,29199.0
2025-04-16 13:00:00,148.45,149.1,148.3,149.09,43222.0,147.4192,148.0646,147.2702,148.0547,43222.0
2025-04-16 13:30:00,149.04,149.05,147.02,147.03,144219.0,148.0051,148.015,145.9991,146.009,144219.0
2025-04-16 14:00:00,147.13,147.83,147.05,147.69,62259.0,146.1083,146.8035,146.0289,146.6644,62259.0
2025-04-16 14:30:00,147.61,147.74,147.18,147.28,39840.0,146.585,146.7141,146.158,146.2573,39840.0
2025-04-16 15:00:00,147.28,147.28,146.29,146.44,74979.0,146.2573,146.2573,145.2742,145.4231,74979.0
2025-04-16 15:30:00,146.44,148.55,146.44,148.23,224565.0,145.4231,147.5185,145.4231,147.2007,224565.0
2025-04-17 09:30:00,150.0,150.9,149.32,150.18,170698.0,148.9584,149.8521,148.2831,149.1371,170698.0
2025-04-17 10:00:00,150.0,150.38,149.26,149.85,76458.0,148.9584,149.3358,148.2235,148.8094,76458.0
2025-04-17 10:30:00,149.82,150.38,149.33,149.67,43914.0,148.7796,149.3358,148.293,148.6307,43914.0
2025-04-17 11:00:00,149.65,150.9,149.61,150.46,53393.0,148.6108,149.8521,148.5711,149.4152,53393.0
2025-04-17 11:30:00,150.43,151.13,150.27,150.59,69611.0,149.3854,150.0805,149.2265,149.5443,69611.0
2025-04-17 12:00:00,150.86,151.61,150.26,151.61,44955.0,149.8124,150.5572,149.2166,150.5572,44955.0
2025-04-17 12:30:00,151.51,151.64,150.86,151.22,53507.0,150.4579,150.587,149.8124,150.1699,53507.0
2025-04-17 13:00:00,151.24,151.46,150.4,151.01,58116.0,150.1898,150.4083,149.3556,149.9614,58116.0
2025-04-17 13:30:00,151.01,151.58,150.63,151.42,41625.0,149.9614,150.5274,149.584,150.3685,41625.0
2025-04-17 14:00:00,151.42,151.94,151.08,151.5,50840.0,150.3685,150.8849,150.0309,150.448,50840.0
2025-04-17 14:30:00,151.61,151.9,151.05,151.05,69604.0,150.5572,150.8452,150.0011,150.0011,69604.0
2025-04-17 15:00:00,151.12,151.28,150.58,150.99,71801.0,150.0706,150.2295,149.5344,149.9415,71801.0
2025-04-17 15:30:00,151.01,151.58,150.58,150.83,279399.0,149.9614,150.5274,149.5344,149.7826,279399.0
2025-04-21 09:30:00,148.95,150.26,148.61,149.24,44620.0,147.9157,149.2166,147.578,148.2037,44620.0
2025-04-21 10:00:00,149.02,149.81,149.0,149.44,43439.0,147.9852,148.7697,147.9653,148.4023,43439.0
2025-04-21 10:30:00,149.44,149.51,148.2,148.31,25617.0,148.4023,148.4718,147.1709,147.2801,25617.0
2025-04-21 11:00:00,148.38,148.74,147.35,147.59,79608.0,147.3496,147.7071,146.3268,146.5651,79608.0
2025-04-21 11:30:00,147.59,147.59,145.62,145.63,158304.0,146.5651,146.5651,144.6088,144.6187,158304.0
2025-04-21 12:00:00,145.58,146.33,145.3,146.28,118777.0,144.5691,145.3139,144.291,145.2642,118777.0
2025-04-21 12:30:00,146.36,146.54,145.55,145.6,112494.0,145.3437,145.5224,144.5393,144.5889,112494.0
2025-04-21 13:00:00,145.64,145.7,144.44,144.61,131657.0,144.6287,144.6883,143.437,143.6058,131657.0
2025-04-21 13:30:00,144.64,144.99,143.95,144.0,46282.0,143.6356,143.9832,142.9504,143.0001,46282.0
2025-04-21 14:00:00,143.98,144.31,143.83,144.29,34047.0,142.9802,143.3079,142.8312,143.288,34047.0
2025-04-21 14:30:00,144.29,144.64,144.23,144.49,63262.0,143.288,143.6356,143.2285,143.4867,63262.0
2025-04-21 15:00:00,144.42,145.28,144.41,145.01,66849.0,143.4171,144.2712,143.4072,144.003,66849.0
2025-04-21 15:30:00,145.08,146.5,144.75,146.33,414055.0,144.0726,145.4827,143.7448,145.3139,414055.0
2025-04-22 09:30:00,147.89,149.64,147.64,148.64,85741.0,146.863,148.6009,146.6148,147.6078,85741.0
2025-04-22 10:00:00,148.64,148.79,147.41,147.54,96422.0,147.6078,147.7568,146.3864,146.5155,96422.0
2025-04-22 10:30:00,147.53,148.58,147.51,148.49,65659.0,146.5055,147.5483,146.4857,147.4589,65659.0
2025-04-22 11:00:00,148.54,148.96,148.4,148.75,49912.0,147.5085,147.9256,147.3695,147.7171,49912.0
2025-04-22 11:30:00,148.72,148.99,148.1,148.91,47713.0,147.6873,147.9554,147.0716,147.876,47713.0
2025-04-22 12:00:00,149.1,149.65,148.98,149.59,53974.0,148.0646,148.6108,147.9455,148.5512,53974.0
2025-04-22 12:30:00,149.62,149.85,149.02,149.03,28974.0,148.581,148.8094,147.9852,147.9951,28974.0
2025-04-22 13:00:00,149.12,149.46,147.5,147.5,58737.0,148.0845,148.4221,146.4758,146.4758,58737.0
2025-04-22 13:30:00,147.5,148.0,147.22,147.49,60761.0,146.4758,146.9723,146.1977,146.4658,60761.0
2025-04-22 14:00:00,147.51,148.94,147.47,148.89,42941.0,146.4857,147.9058,146.446,147.8561,42941.0
2025-04-22 14:30:00,148.96,149.49,148.81,149.19,55737.0,147.9256,148.4519,147.7767,148.154,55737.0
2025-04-22 15:00:00,149.14,149.29,148.44,148.72,61659.0,148.1044,148.2533,147.4092,147.6873,61659.0
2025-04-22 15:30:00,148.68,149.42,148.56,148.91,231281.0,147.6476,148.3824,147.5284,147.876,231281.0
2025-04-23 09:30:00,152.9,156.36,152.0,154.81,167515.0,151.8383,155.2742,150.9445,153.735,167515.0
2025-04-23 10:00:00,155.08,155.55,154.06,154.94,68739.0,154.0031,154.4699,152.9902,153.8641,68739.0
2025-04-23 10:30:00,154.81,154.96,153.5,153.66,68824.0,153.735,153.884,152.4341,152.593,68824.0
2025-04-23 11:00:00,153.55,153.93,151.85,151.94,71867.0,152.4837,152.8611,150.7955,150.8849,71867.0
2025-04-23 11:30:00,151.99,152.6,151.6,152.36,40442.0,150.9346,151.5403,150.5473,151.302,40442.0
2025-04-23 12:00:00,152.26,152.38,151.19,151.95,38757.0,151.2027,151.3219,150.1401,150.8949,38757.0
2025-04-23 12:30:00,151.86,152.53,151.78,152.39,22652.0,150.8055,151.4708,150.726,151.3318,22652.0
2025-04-23 13:00:00,152.39,152.81,151.94,152.31,20542.0,151.3318,151.7489,150.8849,151.2524,20542.0
2025-04-23 13:30:00,152.37,152.5,151.57,152.04,18023.0,151.3119,151.441,150.5175,150.9842,18023.0
2025-04-23 14:00:00,152.03,152.21,151.13,151.18,24757.0,150.9743,151.153,150.0805,150.1302,24757.0
2025-04-23 14:30:00,151.18,151.56,150.95,150.95,28778.0,150.1302,150.5076,149.9018,149.9018,28778.0
2025-04-23 15:00:00,151.1,151.41,150.85,151.03,24066.0,150.0508,150.3586,149.8025,149.9812,24066.0
2025-04-23 15:30:00,151.03,151.98,150.81,151.56,149361.0,149.9812,150.9246,149.7628,150.5076,149361.0
2025-04-24 09:30:00,152.12,153.24,151.29,152.13,54666.0,151.0637,152.1759,150.2394,151.0736,54666.0
2025-04-24 10:00:00,152.14,153.58,152.13,153.3,66338.0,151.0835,152.5135,151.0736,152.2355,66338.0
2025-04-24 10:30:00,153.33,154.11,153.21,153.66,91873.0,152.2653,153.0399,152.1461,152.593,91873.0
2025-04-24 11:00:00,153.69,154.77,153.69,154.37,67699.0,152.6228,153.6953,152.6228,153.298,67699.0
2025-04-24 11:30:00,154.37,154.56,154.15,154.25,44219.0,153.298,153.4867,153.0796,153.1789,44219.0
2025-04-24 12:00:00,154.29,154.72,154.08,154.48,51285.0,153.2186,153.6456,153.0101,153.4073,51285.0
2025-04-24 12:30:00,154.47,154.84,154.18,154.2,94688.0,153.3974,153.7648,153.1094,153.1292,94688.0
2025-04-24 13:00:00,154.15,154.5,153.84,154.39,83178.0,153.0796,153.4271,152.7717,153.3179,83178.0
2025-04-24 13:30:00,154.39,154.83,154.13,154.82,53567.0,153.3179,153.7549,153.0597,153.7449,53567.0
2025-04-24 14:00:00,154.74,155.11,154.6,154.65,46416.0,153.6655,154.0329,153.5264,153.5761,46416.0
2025-04-24 14:30:00,154.65,154.97,154.54,154.58,39493.0,153.5761,153.8939,153.4669,153.5066,39493.0
2025-04-24 15:00:00,154.52,154.52,153.73,153.92,71606.0,153.447,153.447,152.6625,152.8512,71606.0
2025-04-24 15:30:00,153.93,154.56,153.63,153.72,210176.0,152.8611,153.4867,152.5632,152.6526,210176.0
2025-04-25 09:30:00,160.17,164.48,160.17,162.22,283733.0,159.0578,163.3378,159.0578,161.0935,283733.0
2025-04-25 10:00:00,162.22,162.83,158.81,159.09,198968.0,161.0935,161.6993,157.7072,157.9853,198968.0
2025-04-25 10:30:00,159.1,159.86,158.18,159.21,107191.0,157.9952,158.7499,157.0816,158.1044,107191.0
2025-04-25 11:00:00,159.03,159.81,157.69,158.68,140757.0,157.9257,158.7003,156.595,157.5781,140757.0
2025-04-25 11:30:00,158.7,159.09,158.31,158.55,89519.0,157.598,157.9853,157.2107,157.449,89519.0
2025-04-25 12:00:00,158.55,159.76,158.46,159.34,60496.0,157.449,158.6506,157.3596,158.2335,60496.0
2025-04-25 12:30:00,159.42,160.01,158.68,159.39,106907.0,158.313,158.8989,157.5781,158.2832,106907.0
2025-04-25 13:00:00,159.45,160.12,159.02,159.82,113787.0,158.3428,159.0081,157.9158,158.7102,113787.0
2025-04-25 13:30:00,159.84,160.49,159.81,159.95,104653.0,158.7301,159.3755,158.7003,158.8393,104653.0
2025-04-25 14:00:00,159.96,160.59,159.77,160.36,90938.0,158.8492,159.4749,158.6605,159.2465,90938.0
2025-04-25 14:30:00,160.23,160.89,160.19,160.46,60469.0,159.1174,159.7728,159.0776,159.3458,60469.0
2025-04-25 15:00:00,160.48,160.72,160.02,160.09,72268.0,159.3656,159.604,158.9088,158.9783,72268.0
2025-04-25 15:30:00,160.13,160.72,159.86,159.91,325707.0,159.018,159.604,158.7499,158.7996,325707.0
2025-04-28 09:30:00,159.18,160.67,158.89,159.59,74064.0,158.0746,159.5543,157.7867,158.4818,74064.0
2025-04-28 10:00:00,159.59,160.92,159.3,160.45,78190.0,158.4818,159.8026,158.1938,159.3358,78190.0
2025-04-28 10:30:00,160.37,161.1,159.87,159.9,66091.0,159.2564,159.9813,158.7599,158.7896,66091.0
2025-04-28 11:00:00,159.88,160.33,159.28,159.43,51842.0,158.7698,159.2167,158.174,158.3229,51842.0
2025-04-28 11:30:00,159.38,160.46,159.35,159.65,56810.0,158.2733,159.3458,158.2435,158.5414,56810.0
2025-04-28 12:00:00,159.71,159.75,158.77,158.85,45598.0,158.601,158.6407,157.6675,157.7469,45598.0
2025-04-28 12:30:00,158.92,159.91,158.81,159.65,62131.0,157.8165,158.7996,157.7072,158.5414,62131.0
2025-04-28 13:00:00,159.65,159.77,158.94,159.44,71041.0,158.5414,158.6605,157.8363,158.3328,71041.0
2025-04-28 13:30:00,159.43,160.23,159.3,160.22,49318.0,158.3229,159.1174,158.1938,159.1074,49318.0
2025-04-28 14:00:00,160.22,160.47,160.11,160.44,64267.0,159.1074,159.3557,158.9982,159.3259,64267.0
2025-04-28 14:30:00,160.43,160.63,160.16,160.16,68151.0,159.316,159.5146,159.0478,159.0478,68151.0
2025-04-28 15:00:00,160.11,160.33,159.91,160.2,73710.0,158.9982,159.2167,158.7996,159.0876,73710.0
2025-04-28 15:30:00,160.14,160.89,159.6,160.32,364280.0,159.028,159.7728,158.4917,159.2067,364280.0
2025-04-29 09:30:00,160.22,161.3,159.33,161.02,49315.0,159.1074,160.1799,158.2236,159.9019,49315.0
2025-04-29 10:00:00,161.03,161.13,158.83,159.14,33113.0,159.9118,160.0111,157.7271,158.0349,33113.0
2025-04-29 10:30:00,159.13,160.1,159.13,160.09,26291.0,158.025,158.9883,158.025,158.9783,26291.0
2025-04-29 11:00:00,160.09,160.46,160.02,160.27,43813.0,158.9783,159.3458,158.9088,159.1571,43813.0
2025-04-29 11:30:00,160.27,160.57,159.75,160.25,41605.0,159.1571,159.455,158.6407,159.1372,41605.0
2025-04-29 12:00:00,160.35,160.84,160.35,160.59,41651.0,159.2365,159.7231,159.2365,159.4749,41651.0
2025-04-29 12:30:00,160.59,160.85,160.09,160.35,20223.0,159.4749,159.733,158.9783,159.2365,20223.0
2025-04-29 13:00:00,160.32,161.15,160.13,160.9,27361.0,159.2067,160.031,159.018,159.7827,27361.0
2025-04-29 13:30:00,160.96,161.45,160.77,161.31,30165.0,159.8423,160.3289,159.6536,160.1899,30165.0
2025-04-29 14:00:00,161.37,161.43,161.08,161.33,20338.0,160.2494,160.309,159.9615,160.2097,20338.0
2025-04-29 14:30:00,161.34,161.35,160.57,160.68,61276.0,160.2196,160.2296,159.455,159.5642,61276.0
2025-04-29 15:00:00,160.75,160.81,160.45,160.53,70755.0,159.6337,159.6933,159.3358,159.4153,70755.0
2025-04-29 15:30:00,160.49,160.52,159.77,159.89,333543.0,159.3755,159.4053,158.6605,158.7797,333543.0
2025-04-30 09:30:00,157.62,157.93,156.27,156.39,65928.0,156.5255,156.8333,155.1849,155.304,65928.0
2025-04-30 10:00:00,156.5,157.59,156.28,157.52,61873.0,155.4133,156.4957,155.1948,156.4262,61873.0
2025-04-30 10:30:00,157.52,157.65,156.89,157.41,41049.0,156.4262,156.5553,155.8005,156.3169,41049.0
2025-04-30 11:00:00,157.34,158.79,157.32,158.43,38818.0,156.2474,157.6874,156.2276,157.3299,38818.0
2025-04-30 11:30:00,158.36,159.11,158.27,158.96,34823.0,157.2603,158.0051,157.171,157.8562,34823.0
2025-04-30 12:00:00,158.96,159.11,158.42,158.5,18103.0,157.8562,158.0051,157.3199,157.3994,18103.0
2025-04-30 12:30:00,158.44,159.59,158.26,159.42,36238.0,157.3398,158.4818,157.161,158.313,36238.0
2025-04-30 13:00:00,159.42,159.61,158.88,159.55,24871.0,158.313,158.5017,157.7767,158.4421,24871.0
2025-04-30 13:30:00,159.53,159.8,159.36,159.43,13827.0,158.4222,158.6903,158.2534,158.3229,13827.0
2025-04-30 14:00:00,159.43,160.22,159.12,159.28,30566.0,158.3229,159.1074,158.0151,158.174,30566.0
2025-04-30 14:30:00,159.28,159.49,158.77,158.83,32148.0,158.174,158.3825,157.6675,157.7271,32148.0
2025-04-30 15:00:00,158.86,159.58,158.86,159.21,84799.0,157.7569,158.4719,157.7569,158.1044,84799.0
2025-04-30 15:30:00,159.21,161.1,158.89,160.53,324321.0,158.1044,159.9813,157.7867,159.4153,324321.0
2025-05-01 09:30:00,161.5,164.9,161.5,163.2,197502.0,160.3785,163.7549,160.3785,162.0667,197502.0
2025-05-01 10:00:00,163.43,165.08,163.18,164.98,102977.0,162.2951,163.9337,162.0469,163.8344,102977.0
2025-05-01 10:30:00,164.89,165.03,163.98,164.92,82327.0,163.745,163.884,162.8413,163.7748,82327.0
2025-05-01 11:00:00,164.85,165.74,164.71,165.22,72366.0,163.7053,164.5891,163.5662,164.0727,72366.0
2025-05-01 11:30:00,165.16,165.24,163.06,163.41,37333.0,164.0131,164.0926,161.9277,162.2753,37333.0
2025-05-01 12:00:00,163.38,163.38,162.3,162.66,43952.0,162.2455,162.2455,161.173,161.5305,43952.0
2025-05-01 12:30:00,162.65,163.08,162.46,163.08,62874.0,161.5206,161.9476,161.3319,161.9476,62874.0
2025-05-01 13:00:00,163.05,163.81,162.62,162.9,39694.0,161.9178,162.6725,161.4908,161.7688,39694.0
2025-05-01 13:30:00,162.94,163.1,162.26,162.65,40725.0,161.8085,161.9674,161.1333,161.5206,40725.0
2025-05-01 14:00:00,162.5,163.15,162.5,162.91,35499.0,161.3716,162.0171,161.3716,161.7787,35499.0
2025-05-01 14:30:00,162.95,162.99,162.51,162.71,32660.0,161.8185,161.8582,161.3815,161.5801,32660.0
2025-05-01 15:00:00,162.72,162.98,162.37,162.9,41525.0,161.5901,161.8483,161.2425,161.7688,41525.0
2025-05-01 15:30:00,162.9,163.39,161.75,161.87,146051.0,161.7688,162.2554,160.6268,160.746,146051.0
2025-05-02 09:30:00,164.34,165.14,163.43,164.27,51586.0,163.1988,163.9933,162.2951,163.1293,51586.0
2025-05-02 10:00:00,164.24,165.27,164.23,164.77,54880.0,163.0995,164.1224,163.0896,163.6258,54880.0
2025-05-02 10:30:00,164.76,164.95,164.24,164.88,52732.0,163.6159,163.8046,163.0995,163.7351,52732.0
2025-05-02 11:00:00,164.8,164.88,164.23,164.68,20015.0,163.6556,163.7351,163.0896,163.5365,20015.0
2025-05-02 11:30:00,164.71,165.0,164.46,164.52,48637.0,163.5662,163.8542,163.318,163.3776,48637.0
2025-05-02 12:00:00,164.46,164.85,164.35,164.38,43019.0,163.318,163.7053,163.2087,163.2385,43019.0
2025-05-02 12:30:00,164.38,164.68,164.28,164.29,24647.0,163.2385,163.5365,163.1392,163.1492,24647.0
2025-05-02 13:00:00,164.26,164.5,164.16,164.24,23221.0,163.1194,163.3577,163.0201,163.0995,23221.0
2025-05-02 13:30:00,164.22,164.46,164.14,164.28,34723.0,163.0796,163.318,163.0002,163.1392,34723.0
2025-05-02 14:00:00,164.32,164.67,164.15,164.49,36241.0,163.179,163.5265,163.0101,163.3478,36241.0
2025-05-02 14:30:00,164.48,164.87,164.41,164.72,26777.0,163.3378,163.7251,163.2683,163.5762,26777.0
2025-05-02 15:00:00,164.72,165.22,164.54,165.0,73981.0,163.5762,164.0727,163.3974,163.8542,73981.0
2025-05-02 15:30:00,164.96,165.24,164.55,164.56,181818.0,163.8145,164.0926,163.4074,163.4173,181818.0
2025-05-05 09:30:00,164.14,165.44,164.14,164.64,59303.0,163.0002,164.2912,163.0002,163.4967,59303.0
2025-05-05 10:00:00,164.74,166.0,164.57,165.8,84005.0,163.596,164.8473,163.4272,164.6487,84005.0
2025-05-05 10:30:00,165.75,166.56,165.47,166.56,80491.0,164.599,165.4034,164.321,165.4034,80491.0
2025-05-05 11:00:00,166.54,166.67,166.15,166.47,51210.0,165.3835,165.5126,164.9962,165.314,51210.0
2025-05-05 11:30:00,166.57,166.88,166.31,166.4,46155.0,165.4133,165.7212,165.1551,165.2445,46155.0
2025-05-05 12:00:00,166.43,166.91,166.43,166.84,29350.0,165.2743,165.751,165.2743,165.6815,29350.0
2025-05-05 12:30:00,166.86,167.07,166.74,166.75,27898.0,165.7013,165.9099,165.5821,165.5921,27898.0
2025-05-05 13:00:00,166.78,167.03,166.64,166.86,27188.0,165.6219,165.8701,165.4828,165.7013,27188.0
2025-05-05 13:30:00,166.85,167.25,166.85,167.21,18797.0,165.6914,166.0886,165.6914,166.0489,18797.0
2025-05-05 14:00:00,167.17,167.54,167.07,167.48,32053.0,166.0092,166.3766,165.9099,166.317,32053.0
2025-05-05 14:30:00,167.44,167.72,167.22,167.23,48423.0,166.2773,166.5553,166.0588,166.0687,48423.0
2025-05-05 15:00:00,167.22,167.45,167.07,167.1,69333.0,166.0588,166.2872,165.9099,165.9396,69333.0
2025-05-05 15:30:00,167.1,167.33,166.59,166.72,162344.0,165.9396,166.1681,165.4332,165.5623,162344.0
2025-05-06 09:30:00,164.86,166.24,164.82,165.29,111060.0,163.7152,165.0856,163.6755,164.1422,111060.0
2025-05-06 10:00:00,165.27,166.57,165.19,166.53,43150.0,164.1224,165.4133,164.0429,165.3736,43150.0
2025-05-06 10:30:00,166.65,167.1,166.45,166.75,26824.0,165.4928,165.9396,165.2942,165.5921,26824.0
2025-05-06 11:00:00,166.84,167.49,166.78,167.33,21843.0,165.6815,166.3269,165.6219,166.1681,21843.0
2025-05-06 11:30:00,167.34,167.38,166.14,166.2,54805.0,166.178,166.2177,164.9863,165.0459,54805.0
2025-05-06 12:00:00,166.2,166.83,165.88,165.96,54419.0,165.0459,165.6715,164.7281,164.8076,54419.0
2025-05-06 12:30:00,165.92,166.49,165.67,165.67,35149.0,164.7678,165.3339,164.5196,164.5196,35149.0
2025-05-06 13:00:00,165.67,166.36,165.62,166.02,27157.0,164.5196,165.2048,164.4699,164.8671,27157.0
2025-05-06 13:30:00,166.15,166.3,165.7,166.0,29974.0,164.9962,165.1452,164.5494,164.8473,29974.0
2025-05-06 14:00:00,166.0,166.95,166.0,166.66,53513.0,164.8473,165.7907,164.8473,165.5027,53513.0
2025-05-06 14:30:00,166.7,166.95,166.49,166.84,52001.0,165.5424,165.7907,165.3339,165.6815,52001.0
2025-05-06 15:00:00,166.85,167.2,166.34,166.57,92088.0,165.6914,166.039,165.1849,165.4133,92088.0
2025-05-06 15:30:00,166.58,167.21,166.54,166.62,206090.0,165.4233,166.0489,165.3835,165.463,206090.0
2025-05-07 09:30:00,166.41,167.78,166.33,167.3,83656.0,165.2544,166.6149,165.175,166.1383,83656.0
2025-05-07 10:00:00,167.37,168.08,167.28,167.79,38166.0,166.2078,166.9128,166.1184,166.6249,38166.0
2025-05-07 10:30:00,167.83,168.1,167.44,167.73,52202.0,166.6646,166.9327,166.2773,166.5653,52202.0
2025-05-07 11:00:00,167.72,167.89,166.7,167.03,40008.0,166.5553,166.7242,165.5424,165.8701,40008.0
2025-05-07 11:30:00,166.99,167.65,166.96,167.54,30753.0,165.8304,166.4858,165.8006,166.3766,30753.0
2025-05-07 12:00:00,167.53,167.89,167.37,167.37,21722.0,166.3667,166.7242,166.2078,166.2078,21722.0
2025-05-07 12:30:00,167.36,168.05,167.36,168.02,16102.0,166.1978,166.8831,166.1978,166.8533,16102.0
2025-05-07 13:00:00,168.0,168.1,167.75,167.75,22768.0,166.8334,166.9327,166.5851,166.5851,22768.0
2025-05-07 13:30:00,167.81,167.86,166.86,167.05,38893.0,166.6447,166.6944,165.7013,165.89,38893.0
2025-05-07 14:00:00,167.16,167.38,166.19,166.92,55287.0,165.9992,166.2177,165.036,165.7609,55287.0
2025-05-07 14:30:00,166.91,167.73,166.68,167.58,78595.0,165.751,166.5653,165.5226,166.4163,78595.0
2025-05-07 15:00:00,167.58,167.61,166.38,166.38,85195.0,166.4163,166.4461,165.2246,165.2246,85195.0
2025-05-07 15:30:00,166.34,167.63,166.07,167.19,260857.0,165.1849,166.466,164.9168,166.029,260857.0
2025-05-08 09:30:00,169.17,169.99,167.95,167.95,71112.0,167.9953,168.8096,166.7837,166.7837,71112.0
2025-05-08 10:00:00,167.95,168.4,167.35,168.17,104187.0,166.7837,167.2306,166.1879,167.0022,104187.0
2025-05-08 10:30:00,168.11,168.25,167.13,167.31,119903.0,166.9426,167.0817,165.9694,166.1482,119903.0
2025-05-08 11:00:00,167.35,168.39,167.22,168.24,68373.0,166.1879,167.2207,166.0588,167.0717,68373.0
2025-05-08 11:30:00,168.09,169.01,167.86,168.03,56717.0,166.9228,167.8364,166.6944,166.8632,56717.0
2025-05-08 12:00:00,168.04,168.54,167.91,168.06,37612.0,166.8731,167.3696,166.744,166.893,37612.0
2025-05-08 12:30:00,168.13,168.32,167.87,168.3,20058.0,166.9625,167.1512,166.7043,167.1313,20058.0
2025-05-08 13:00:00,168.28,168.39,167.78,167.87,11655.0,167.1115,167.2207,166.6149,166.7043,11655.0
2025-05-08 13:30:00,167.86,168.13,167.71,167.86,21847.0,166.6944,166.9625,166.5454,166.6944,21847.0
2025-05-08 14:00:00,167.9,168.42,167.89,168.16,29458.0,166.7341,167.2505,166.7242,166.9923,29458.0
2025-05-08 14:30:00,168.23,168.5,168.16,168.19,23872.0,167.0618,167.3299,166.9923,167.0221,23872.0
2025-05-08 15:00:00,168.17,168.33,167.8,168.22,27473.0,167.0022,167.1611,166.6348,167.0519,27473.0
2025-05-08 15:30:00,168.25,168.26,166.65,166.71,158319.0,167.0817,167.0916,165.4928,165.5524,158319.0
2025-05-09 09:30:00,166.75,167.42,166.22,167.17,29691.0,165.5921,166.2574,165.0658,166.0092,29691.0
2025-05-09 10:00:00,167.17,167.22,166.25,166.5,19141.0,166.0092,166.0588,165.0956,165.3438,19141.0
2025-05-09 10:30:00,166.53,167.11,166.51,166.93,24191.0,165.3736,165.9496,165.3537,165.7708,24191.0
2025-05-09 11:00:00,167.0,167.35,166.88,167.0,39568.0,165.8403,166.1879,165.7212,165.8403,39568.0
2025-05-09 11:30:00,166.97,167.19,166.71,167.19,24427.0,165.8106,166.029,165.5524,166.029,24427.0
2025-05-09 12:00:00,167.14,167.35,166.85,167.02,20021.0,165.9794,166.1879,165.6914,165.8602,20021.0
2025-05-09 12:30:00,167.02,167.2,166.59,166.59,34078.0,165.8602,166.039,165.4332,165.4332,34078.0
2025-05-09 13:00:00,166.67,167.01,166.59,166.87,14881.0,165.5126,165.8503,165.4332,165.7112,14881.0
2025-05-09 13:30:00,166.91,167.38,166.83,167.17,52889.0,165.751,166.2177,165.6715,166.0092,52889.0
2025-05-09 14:00:00,167.17,167.18,166.52,166.6,30444.0,166.0092,166.0191,165.3637,165.4431,30444.0
2025-05-09 14:30:00,166.66,167.02,166.57,166.91,50949.0,165.5027,165.8602,165.4133,165.751,50949.0
2025-05-09 15:00:00,166.92,167.07,166.83,166.96,41757.0,165.7609,165.9099,165.6715,165.8006,41757.0
2025-05-09 15:30:00,166.86,167.0,166.37,166.58,121209.0,165.7013,165.8403,165.2147,165.4233,121209.0
2025-05-12 09:30:00,170.0,170.4,167.05,167.76,83874.0,168.8195,169.2167,165.89,166.5951,83874.0
2025-05-12 10:00:00,167.88,168.07,166.14,166.28,47987.0,166.7142,166.9029,164.9863,165.1253,47987.0
2025-05-12 10:30:00,166.24,166.99,166.0,166.91,55290.0,165.0856,165.8304,164.8473,165.751,55290.0
2025-05-12 11:00:00,166.86,167.78,166.83,167.56,68494.0,165.7013,166.6149,165.6715,166.3965,68494.0
2025-05-12 11:30:00,167.49,167.79,167.41,167.78,26540.0,166.3269,166.6249,166.2475,166.6149,26540.0
2025-05-12 12:00:00,167.71,168.19,167.71,167.8,62901.0,166.5454,167.0221,166.5454,166.6348,62901.0
2025-05-12 12:30:00,167.89,168.04,167.33,168.03,31867.0,166.7242,166.8731,166.1681,166.8632,31867.0
2025-05-12 13:00:00,168.05,168.29,167.33,167.44,43340.0,166.8831,167.1214,166.1681,166.2773,43340.0
2025-05-12 13:30:00,167.41,167.68,167.4,167.56,39937.0,166.2475,166.5156,166.2376,166.3965,39937.0
2025-05-12 14:00:00,167.56,167.68,167.21,167.33,31318.0,166.3965,166.5156,166.0489,166.1681,31318.0
2025-05-12 14:30:00,167.33,167.66,166.89,167.34,54751.0,166.1681,166.4958,165.7311,166.178,54751.0
2025-05-12 15:00:00,167.28,167.74,166.84,166.88,99686.0,166.1184,166.5752,165.6815,165.7212,99686.0
2025-05-12 15:30:00,166.9,167.04,166.0,166.0,407318.0,165.741,165.8801,164.8473,164.8473,407318.0
2025-05-13 09:30:00,166.74,167.33,165.36,165.5,83712.0,165.5821,166.1681,164.2117,164.3508,83712.0
2025-05-13 10:00:00,165.54,165.71,164.61,164.71,82631.0,164.3905,164.5593,163.4669,163.5662,82631.0
2025-05-13 10:30:00,164.84,165.19,164.24,164.62,32170.0,163.6953,164.0429,163.0995,163.4769,32170.0
2025-05-13 11:00:00,164.54,165.21,164.54,165.02,74131.0,163.3974,164.0628,163.3974,163.8741,74131.0
2025-05-13 11:30:00,165.02,165.1,164.51,164.86,47241.0,163.8741,163.9535,163.3676,163.7152,47241.0
2025-05-13 12:00:00,164.86,164.86,164.24,164.5,34118.0,163.7152,163.7152,163.0995,163.3577,34118.0
2025-05-13 12:30:00,164.53,164.6,164.24,164.42,38254.0,163.3875,163.457,163.0995,163.2783,38254.0
2025-05-13 13:00:00,164.37,164.61,164.25,164.52,66255.0,163.2286,163.4669,163.1094,163.3776,66255.0
2025-05-13 13:30:00,164.55,165.55,164.54,165.35,81363.0,163.4074,164.4004,163.3974,164.2018,81363.0
2025-05-13 14:00:00,165.35,165.54,165.11,165.4,37044.0,164.2018,164.3905,163.9635,164.2515,37044.0
2025-05-13 14:30:00,165.33,166.13,165.3,166.13,66646.0,164.1819,164.9764,164.1521,164.9764,66646.0
2025-05-13 15:00:00,166.16,166.25,165.85,165.97,62685.0,165.0062,165.0956,164.6983,164.8175,62685.0
2025-05-13 15:30:00,166.01,166.33,165.6,165.8,194519.0,164.8572,165.175,164.4501,164.6487,194519.0
2025-05-14 09:30:00,166.11,166.87,165.06,166.8,94944.0,164.9565,165.7112,163.9138,165.6417,94944.0
2025-05-14 10:00:00,166.68,166.68,165.87,166.23,57428.0,165.5226,165.5226,164.7182,165.0757,57428.0
2025-05-14 10:30:00,166.23,166.54,165.65,165.72,68819.0,165.0757,165.3835,164.4997,164.5692,68819.0
2025-05-14 11:00:00,165.68,166.28,165.05,166.16,44201.0,164.5295,165.1253,163.9039,165.0062,44201.0
2025-05-14 11:30:00,166.06,166.15,165.77,165.93,43572.0,164.9069,164.9962,164.6189,164.7778,43572.0
2025-05-14 12:00:00,165.89,166.0,165.59,165.72,29989.0,164.7381,164.8473,164.4401,164.5692,29989.0
2025-05-14 12:30:00,165.73,166.03,165.36,165.44,24900.0,164.5792,164.8771,164.2117,164.2912,24900.0
2025-05-14 13:00:00,165.44,165.64,165.21,165.56,19411.0,164.2912,164.4898,164.0628,164.4103,19411.0
2025-05-14 13:30:00,165.56,165.96,165.55,165.95,16501.0,164.4103,164.8076,164.4004,164.7976,16501.0
2025-05-14 14:00:00,166.04,166.18,165.58,165.62,29501.0,164.887,165.026,164.4302,164.4699,29501.0
2025-05-14 14:30:00,165.62,166.25,165.62,166.25,31805.0,164.4699,165.0956,164.4699,165.0956,31805.0
2025-05-14 15:00:00,166.19,166.41,165.33,165.52,66003.0,165.036,165.2544,164.1819,164.3706,66003.0
2025-05-14 15:30:00,165.51,166.05,165.14,165.6,261395.0,164.3607,164.8969,163.9933,164.4501,261395.0
2025-05-15 09:30:00,165.5,166.74,165.5,166.58,54587.0,164.3508,165.5821,164.3508,165.4233,54587.0
2025-05-15 10:00:00,166.59,167.25,166.44,167.0,217283.0,165.4332,166.0886,165.2842,165.8403,217283.0
2025-05-15 10:30:00,167.0,167.09,166.53,166.73,46194.0,165.8403,165.9297,165.3736,165.5722,46194.0
2025-05-15 11:00:00,166.69,166.81,166.32,166.34,26100.0,165.5325,165.6517,165.1651,165.1849,26100.0
2025-05-15 11:30:00,166.32,166.8,166.31,166.52,22912.0,165.1651,165.6417,165.1551,165.3637,22912.0
2025-05-15 12:00:00,166.49,166.81,166.33,166.38,28804.0,165.3339,165.6517,165.175,165.2246,28804.0
2025-05-15 12:30:00,166.43,166.82,166.26,166.82,40539.0,165.2743,165.6616,165.1055,165.6616,40539.0
2025-05-15 13:00:00,166.81,167.18,166.62,167.11,29925.0,165.6517,166.0191,165.463,165.9496,29925.0
2025-05-15 13:30:00,167.05,167.5,166.81,166.95,36994.0,165.89,166.3369,165.6517,165.7907,36994.0
2025-05-15 14:00:00,166.95,167.5,166.93,167.27,29437.0,165.7907,166.3369,165.7708,166.1085,29437.0
2025-05-15 14:30:00,167.29,167.5,167.24,167.48,39689.0,166.1283,166.3369,166.0787,166.317,39689.0
2025-05-15 15:00:00,167.45,167.5,167.07,167.28,74612.0,166.2872,166.3369,165.9099,166.1184,74612.0
2025-05-15 15:30:00,167.3,168.1,167.3,167.8,200363.0,166.1383,166.9327,166.1383,166.6348,200363.0
2025-05-16 09:30:00,168.39,168.66,167.59,168.27,101026.0,167.2207,167.4888,166.4262,167.1015,101026.0
2025-05-16 10:00:00,168.1,168.73,167.86,168.24,24807.0,166.9327,167.5583,166.6944,167.0717,24807.0
2025-05-16 10:30:00,168.24,168.86,168.23,168.7,20412.0,167.0717,167.6874,167.0618,167.5285,20412.0
2025-05-16 11:00:00,168.72,169.17,168.7,169.02,21039.0,167.5484,167.9953,167.5285,167.8463,21039.0
2025-05-16 11:30:00,169.02,169.26,168.47,168.68,30809.0,167.8463,168.0847,167.3001,167.5087,30809.0
2025-05-16 12:00:00,168.68,169.18,168.64,169.06,25806.0,167.5087,168.0052,167.469,167.886,25806.0
2025-05-16 12:30:00,169.13,169.22,168.9,168.92,12155.0,167.9556,168.0449,167.7272,167.747,12155.0
2025-05-16 13:00:00,168.85,169.16,168.84,168.95,19192.0,167.6775,167.9853,167.6676,167.7768,19192.0
2025-05-16 13:30:00,168.96,169.12,168.95,169.1,13808.0,167.7867,167.9456,167.7768,167.9258,13808.0
2025-05-16 14:00:00,169.07,169.25,168.97,169.16,12966.0,167.896,168.0747,167.7967,167.9853,12966.0
2025-05-16 14:30:00,169.15,169.41,169.04,169.22,16932.0,167.9754,168.2336,167.8662,168.0449,16932.0
2025-05-16 15:00:00,169.25,169.54,169.25,169.48,23094.0,168.0747,168.3627,168.0747,168.3031,23094.0
2025-05-16 15:30:00,169.49,170.06,169.43,170.05,122707.0,168.3131,168.8791,168.2535,168.8692,122707.0
2025-05-19 09:30:00,168.38,169.84,167.1,169.37,54147.0,167.2108,168.6606,165.9396,168.1939,54147.0
2025-05-19 10:00:00,169.55,170.74,169.54,170.63,39700.0,168.3726,169.5544,168.3627,169.4451,39700.0
2025-05-19 10:30:00,170.51,170.9,170.42,170.5,14414.0,169.326,169.7133,169.2366,169.316,14414.0
2025-05-19 11:00:00,170.57,170.83,170.48,170.58,26761.0,169.3856,169.6437,169.2962,169.3955,26761.0
2025-05-19 11:30:00,170.67,170.97,170.47,170.78,53105.0,169.4849,169.7828,169.2862,169.5941,53105.0
2025-05-19 12:00:00,170.74,170.86,170.6,170.75,26525.0,169.5544,169.6735,169.4153,169.5643,26525.0
2025-05-19 12:30:00,170.71,171.07,170.55,170.93,39552.0,169.5246,169.8821,169.3657,169.7431,39552.0
2025-05-19 13:00:00,170.95,171.24,170.76,170.78,23258.0,169.7629,170.0509,169.5742,169.5941,23258.0
2025-05-19 13:30:00,170.78,171.02,170.6,170.62,17621.0,169.5941,169.8324,169.4153,169.4352,17621.0
2025-05-19 14:00:00,170.62,170.88,170.58,170.75,16230.0,169.4352,169.6934,169.3955,169.5643,16230.0
2025-05-19 14:30:00,170.69,170.94,170.64,170.88,14506.0,169.5047,169.753,169.4551,169.6934,14506.0
2025-05-19 15:00:00,170.87,170.87,170.46,170.53,17860.0,169.6835,169.6835,169.2763,169.3458,17860.0
2025-05-19 15:30:00,170.55,170.94,170.53,170.81,132733.0,169.3657,169.753,169.3458,169.6239,132733.0
2025-05-20 09:30:00,169.91,170.6,169.56,170.0,58963.0,168.7301,169.4153,168.3826,168.8195,58963.0
2025-05-20 10:00:00,170.0,170.0,169.01,169.04,20061.0,168.8195,168.8195,167.8364,167.8662,20061.0
2025-05-20 10:30:00,169.1,169.61,169.02,169.25,20681.0,167.9258,168.4322,167.8463,168.0747,20681.0
2025-05-20 11:00:00,169.19,169.62,169.07,169.62,25942.0,168.0151,168.4422,167.896,168.4422,25942.0
2025-05-20 11:30:00,169.56,169.57,169.19,169.29,17540.0,168.3826,168.3925,168.0151,168.1144,17540.0
2025-05-20 12:00:00,169.29,169.35,168.77,168.87,18575.0,168.1144,168.174,167.5981,167.6974,18575.0
2025-05-20 12:30:00,168.87,169.22,168.87,169.17,17124.0,167.6974,168.0449,167.6974,167.9953,17124.0
2025-05-20 13:00:00,169.17,169.31,169.09,169.29,22120.0,167.9953,168.1343,167.9158,168.1144,22120.0
2025-05-20 13:30:00,169.29,169.35,169.04,169.27,25140.0,168.1144,168.174,167.8662,168.0946,25140.0
2025-05-20 14:00:00,169.27,169.34,168.81,168.95,28205.0,168.0946,168.1641,167.6378,167.7768,28205.0
2025-05-20 14:30:00,168.97,169.5,168.86,169.44,19485.0,167.7967,168.323,167.6874,168.2634,19485.0
2025-05-20 15:00:00,169.4,169.91,169.12,169.84,29030.0,168.2237,168.7301,167.9456,168.6606,29030.0
2025-05-20 15:30:00,169.83,170.24,169.82,170.13,113528.0,168.6507,169.0578,168.6408,168.9486,113528.0
2025-05-21 09:30:00,168.97,170.0,168.15,169.6,40465.0,167.7967,168.8195,166.9824,168.4223,40465.0
2025-05-21 10:00:00,169.74,169.95,169.13,169.14,24445.0,168.5613,168.7699,167.9556,167.9655,24445.0
2025-05-21 10:30:00,169.15,169.37,168.71,169.28,15425.0,167.9754,168.1939,167.5385,168.1045,15425.0
2025-05-21 11:00:00,169.31,170.12,169.15,170.03,18237.0,168.1343,168.9387,167.9754,168.8493,18237.0
2025-05-21 11:30:00,170.01,170.17,169.73,169.8,28797.0,168.8294,168.9883,168.5514,168.6209,28797.0
2025-05-21 12:00:00,169.88,169.88,169.44,169.52,10816.0,168.7003,168.7003,168.2634,168.3428,10816.0
2025-05-21 12:30:00,169.52,169.82,169.42,169.43,9824.0,168.3428,168.6408,168.2435,168.2535,9824.0
2025-05-21 13:00:00,169.43,169.54,167.58,167.63,16851.0,168.2535,168.3627,166.4163,166.466,16851.0
2025-05-21 13:30:00,167.54,168.3,167.37,167.43,65348.0,166.3766,167.1313,166.2078,166.2674,65348.0
2025-05-21 14:00:00,167.51,167.6,167.15,167.43,21659.0,166.3468,166.4362,165.9893,166.2674,21659.0
2025-05-21 14:30:00,167.44,167.74,166.96,166.96,29573.0,166.2773,166.5752,165.8006,165.8006,29573.0
2025-05-21 15:00:00,167.07,167.33,166.84,166.99,36588.0,165.9099,166.1681,165.6815,165.8304,36588.0
2025-05-21 15:30:00,167.0,167.86,166.98,167.25,134261.0,165.8403,166.6944,165.8205,166.0886,134261.0
2025-05-22 09:30:00,167.3,167.8,166.88,167.71,42908.0,166.1383,166.6348,165.7212,166.5454,42908.0
2025-05-22 10:00:00,167.72,168.26,166.83,166.91,37081.0,166.5553,167.0916,165.6715,165.751,37081.0
2025-05-22 10:30:00,166.85,167.61,166.68,167.46,25491.0,165.6914,166.4461,165.5226,166.2971,25491.0
2025-05-22 11:00:00,167.6,168.05,167.49,167.83,21690.0,166.4362,166.8831,166.3269,166.6646,21690.0
2025-05-22 11:30:00,167.83,168.42,167.78,167.91,32242.0,166.6646,167.2505,166.6149,166.744,32242.0
2025-05-22 12:00:00,167.9,168.53,167.77,168.13,151315.0,166.7341,167.3597,166.605,166.9625,151315.0
2025-05-22 12:30:00,168.2,168.29,167.8,167.9,18207.0,167.032,167.1214,166.6348,166.7341,18207.0
2025-05-22 13:00:00,167.97,168.57,167.72,168.41,19244.0,166.8036,167.3994,166.5553,167.2406,19244.0
2025-05-22 13:30:00,168.41,168.68,168.33,168.46,12435.0,167.2406,167.5087,167.1611,167.2902,12435.0
2025-05-22 14:00:00,168.56,168.93,168.56,168.65,26121.0,167.3895,167.7569,167.3895,167.4789,26121.0
2025-05-22 14:30:00,168.65,168.74,168.45,168.6,23984.0,167.4789,167.5683,167.2803,167.4292,23984.0
2025-05-22 15:00:00,168.63,168.78,168.57,168.73,36665.0,167.459,167.608,167.3994,167.5583,36665.0
2025-05-22 15:30:00,168.71,168.73,167.82,167.94,105903.0,167.5385,167.5583,166.6546,166.7738,105903.0
2025-05-23 09:30:00,167.51,167.64,166.25,166.82,43823.0,166.3468,166.4759,165.0956,165.6616,43823.0
2025-05-23 10:00:00,166.84,167.81,166.73,167.64,33733.0,165.6815,166.6447,165.5722,166.4759,33733.0
2025-05-23 10:30:00,167.7,167.87,167.2,167.2,58930.0,166.5355,166.7043,166.039,166.039,58930.0
2025-05-23 11:00:00,167.21,167.78,167.1,167.78,23070.0,166.0489,166.6149,165.9396,166.6149,23070.0
2025-05-23 11:30:00,167.8,168.5,167.76,167.99,43683.0,166.6348,167.3299,166.5951,166.8235,43683.0
2025-05-23 12:00:00,167.98,168.06,167.3,167.57,49446.0,166.8135,166.893,166.1383,166.4064,49446.0
2025-05-23 12:30:00,167.52,168.31,167.4,168.01,25278.0,166.3567,167.1412,166.2376,166.8433,25278.0
2025-05-23 13:00:00,168.09,168.76,168.08,168.75,16787.0,166.9228,167.5881,166.9128,167.5782,16787.0
2025-05-23 13:30:00,168.72,168.84,168.47,168.69,14918.0,167.5484,167.6676,167.3001,167.5186,14918.0
2025-05-23 14:00:00,168.76,169.07,168.45,168.61,21530.0,167.5881,167.896,167.2803,167.4392,21530.0
2025-05-23 14:30:00,168.61,168.88,168.57,168.58,17114.0,167.4392,167.7073,167.3994,167.4094,17114.0
2025-05-23 15:00:00,168.53,168.82,168.3,168.36,22823.0,167.3597,167.6477,167.1313,167.1909,22823.0
2025-05-23 15:30:00,168.38,169.01,168.02,168.14,97784.0,167.2108,167.8364,166.8533,166.9724,97784.0
2025-05-27 09:30:00,169.72,170.95,169.37,170.67,76107.0,168.5415,169.7629,168.1939,169.4849,76107.0
2025-05-27 10:00:00,170.74,171.69,170.56,171.5,34845.0,169.5544,170.4978,169.3756,170.3091,34845.0
2025-05-27 10:30:00,171.49,171.89,171.32,171.51,37058.0,170.2992,170.6964,170.1303,170.319,37058.0
2025-05-27 11:00:00,171.47,171.97,171.32,171.81,49159.0,170.2793,170.7758,170.1303,170.6169,49159.0
2025-05-27 11:30:00,171.74,171.96,171.47,171.71,33847.0,170.5474,170.7659,170.2793,170.5176,33847.0
2025-05-27 12:00:00,171.72,171.9,171.55,171.8,39493.0,170.5276,170.7063,170.3587,170.607,39493.0
2025-05-27 12:30:00,171.84,172.13,171.52,171.52,33379.0,170.6467,170.9347,170.329,170.329,33379.0
2025-05-27 13:00:00,171.6,172.07,171.56,171.86,29565.0,170.4084,170.8751,170.3687,170.6666,29565.0
2025-05-27 13:30:00,171.86,172.08,171.74,172.02,32933.0,170.6666,170.8851,170.5474,170.8255,32933.0
2025-05-27 14:00:00,172.02,172.06,171.18,171.27,107654.0,170.8255,170.8652,169.9913,170.0807,107654.0
2025-05-27 14:30:00,171.27,171.32,170.99,171.03,58486.0,170.0807,170.1303,169.8026,169.8424,58486.0
2025-05-27 15:00:00,171.03,171.15,170.91,170.93,96696.0,169.8424,169.9615,169.7232,169.7431,96696.0
2025-05-27 15:30:00,170.9,171.11,170.63,170.75,240407.0,169.7133,169.9218,169.4451,169.5643,240407.0
2025-05-28 09:30:00,170.6,170.96,169.48,169.53,71556.0,169.4153,169.7728,168.3031,168.3528,71556.0
2025-05-28 10:00:00,169.56,169.74,169.16,169.2,87450.0,168.3826,168.5613,167.9853,168.0251,87450.0
2025-05-28 10:30:00,169.2,169.51,169.1,169.31,91140.0,168.0251,168.3329,167.9258,168.1343,91140.0
2025-05-28 11:00:00,169.29,169.51,168.89,169.0,52297.0,168.1144,168.3329,167.7172,167.8265,52297.0
2025-05-28 11:30:00,169.0,169.07,168.79,168.81,41432.0,167.8265,167.896,167.6179,167.6378,41432.0
2025-05-28 12:00:00,168.81,169.44,168.68,169.38,41073.0,167.6378,168.2634,167.5087,168.2038,41073.0
2025-05-28 12:30:00,169.5,169.79,169.32,169.76,21631.0,168.323,168.611,168.1442,168.5812,21631.0
2025-05-28 13:00:00,169.79,169.92,169.72,169.74,13110.0,168.611,168.7401,168.5415,168.5613,13110.0
2025-05-28 13:30:00,169.74,170.1,169.66,170.02,18357.0,168.5613,168.9188,168.4819,168.8394,18357.0
2025-05-28 14:00:00,170.02,170.23,169.97,170.06,22419.0,168.8394,169.0479,168.7897,168.8791,22419.0
2025-05-28 14:30:00,170.06,170.18,169.31,169.85,64752.0,168.8791,168.9983,168.1343,168.6706,64752.0
2025-05-28 15:00:00,169.82,169.85,169.51,169.66,76694.0,168.6408,168.6706,168.3329,168.4819,76694.0
2025-05-28 15:30:00,169.69,169.74,169.33,169.55,277130.0,168.5117,168.5613,168.1542,168.3726,277130.0
2025-05-29 09:30:00,172.14,174.14,171.09,173.12,180010.0,170.9447,172.9308,169.9019,171.9178,180010.0
2025-05-29 10:00:00,173.12,173.65,172.7,172.93,91964.0,171.9178,172.4442,171.5008,171.7292,91964.0
2025-05-29 10:30:00,172.92,173.11,172.42,173.11,75932.0,171.7192,171.9079,171.2227,171.9079,75932.0
2025-05-29 11:00:00,173.09,173.28,172.46,172.67,142822.0,171.8881,172.0767,171.2624,171.471,142822.0
2025-05-29 11:30:00,172.59,172.59,170.47,170.88,99001.0,171.3915,171.3915,169.2862,169.6934,99001.0
2025-05-29 12:00:00,170.75,172.1,170.5,171.67,90395.0,169.5643,170.9049,169.316,170.4779,90395.0
2025-05-29 12:30:00,171.67,172.1,171.67,172.02,69010.0,170.4779,170.9049,170.4779,170.8255,69010.0
2025-05-29 13:00:00,172.1,172.29,171.8,171.89,41447.0,170.9049,171.0936,170.607,170.6964,41447.0
2025-05-29 13:30:00,171.87,172.03,171.7,171.74,39993.0,170.6765,170.8354,170.5077,170.5474,39993.0
2025-05-29 14:00:00,171.85,172.18,171.82,172.03,43026.0,170.6567,170.9844,170.6269,170.8354,43026.0
2025-05-29 14:30:00,172.02,172.35,171.82,171.91,55712.0,170.8255,171.1532,170.6269,170.7162,55712.0
2025-05-29 15:00:00,171.97,172.24,171.66,171.96,69639.0,170.7758,171.044,170.468,170.7659,69639.0
2025-05-29 15:30:00,171.97,172.52,171.84,172.29,243349.0,170.7758,171.322,170.6467,171.0936,243349.0
2025-05-30 09:30:00,171.61,172.45,171.04,171.23,128416.0,170.4183,171.2525,169.8523,170.041,128416.0
2025-05-30 10:00:00,171.43,171.64,170.74,170.8,39046.0,170.2396,170.4481,169.5544,169.614,39046.0
2025-05-30 10:30:00,170.81,171.44,170.68,171.11,80631.0,169.6239,170.2495,169.4948,169.9218,80631.0
2025-05-30 11:00:00,171.08,171.48,171.05,171.42,79397.0,169.892,170.2892,169.8622,170.2297,79397.0
2025-05-30 11:30:00,171.45,171.51,170.97,171.08,60818.0,170.2594,170.319,169.7828,169.892,60818.0
2025-05-30 12:00:00,171.13,171.41,170.41,170.56,109149.0,169.9417,170.2197,169.2267,169.3756,109149.0
2025-05-30 12:30:00,170.47,170.98,170.0,170.89,43632.0,169.2862,169.7927,168.8195,169.7033,43632.0
2025-05-30 13:00:00,170.89,171.27,170.77,171.14,34304.0,169.7033,170.0807,169.5842,169.9516,34304.0
2025-05-30 13:30:00,171.2,171.28,170.86,171.0,27902.0,170.0112,170.0906,169.6735,169.8126,27902.0
2025-05-30 14:00:00,171.04,172.11,171.04,171.79,88105.0,169.8523,170.9149,169.8523,170.5971,88105.0
2025-05-30 14:30:00,171.8,172.11,171.69,171.86,62269.0,170.607,170.9149,170.4978,170.6666,62269.0
2025-05-30 15:00:00,171.89,172.33,171.81,172.22,44449.0,170.6964,171.1333,170.6169,171.0241,44449.0
2025-05-30 15:30:00,172.22,172.54,171.44,171.45,169114.0,171.0241,171.3419,170.2495,170.2594,169114.0
2025-06-02 09:30:00,170.39,171.17,168.56,168.76,55844.0,169.2068,169.9814,167.3895,167.5881,55844.0
2025-06-02 10:00:00,168.6,170.37,168.4,170.08,39576.0,167.4292,169.1869,167.2306,168.899,39576.0
2025-06-02 10:30:00,170.09,170.74,169.94,170.46,31948.0,168.9089,169.5544,168.7599,169.2763,31948.0
2025-06-02 11:00:00,170.63,170.63,170.21,170.42,57854.0,169.4451,169.4451,169.0281,169.2366,57854.0
2025-06-02 11:30:00,170.38,170.83,169.95,170.75,41525.0,169.1969,169.6437,168.7699,169.5643,41525.0
2025-06-02 12:00:00,170.77,171.07,170.52,170.71,20999.0,169.5842,169.8821,169.3359,169.5246,20999.0
2025-06-02 12:30:00,170.65,170.97,170.58,170.74,17002.0,169.465,169.7828,169.3955,169.5544,17002.0
2025-06-02 13:00:00,170.78,170.95,170.61,170.62,15701.0,169.5941,169.7629,169.4253,169.4352,15701.0
2025-06-02 13:30:00,170.58,171.23,170.58,171.15,18837.0,169.3955,170.041,169.3955,169.9615,18837.0
2025-06-02 14:00:00,171.13,172.12,171.13,172.05,41675.0,169.9417,170.9248,169.9417,170.8553,41675.0
2025-06-02 14:30:00,172.03,172.38,172.03,172.28,35197.0,170.8354,171.183,170.8354,171.0837,35197.0
2025-06-02 15:00:00,172.3,172.71,172.29,172.7,48016.0,171.1035,171.5107,171.0936,171.5008,48016.0
2025-06-02 15:30:00,172.66,172.9,172.41,172.72,121548.0,171.461,171.6994,171.2128,171.5206,121548.0
2025-06-03 09:30:00,172.7,173.29,171.79,172.35,61366.0,171.5008,172.0867,170.5971,171.1532,61366.0
2025-06-03 10:00:00,172.41,172.77,172.07,172.7,22140.0,171.2128,171.5703,170.8751,171.5008,22140.0
2025-06-03 10:30:00,172.77,173.1,172.19,172.82,39439.0,171.5703,171.898,170.9943,171.6199,39439.0
2025-06-03 11:00:00,172.73,172.75,172.44,172.56,23784.0,171.5306,171.5504,171.2426,171.3617,23784.0
2025-06-03 11:30:00,172.47,172.99,172.4,172.99,15663.0,171.2724,171.7887,171.2028,171.7887,15663.0
2025-06-03 12:00:00,172.99,173.34,172.95,173.11,20436.0,171.7887,172.1363,171.749,171.9079,20436.0
2025-06-03 12:30:00,173.09,173.51,173.07,173.44,26104.0,171.8881,172.3051,171.8682,172.2356,26104.0
2025-06-03 13:00:00,173.51,173.88,173.48,173.64,24505.0,172.3051,172.6726,172.2753,172.4342,24505.0
2025-06-03 13:30:00,173.65,173.75,173.18,173.21,25487.0,172.4442,172.5435,171.9774,172.0072,25487.0
2025-06-03 14:00:00,173.21,173.32,173.0,173.26,28936.0,172.0072,172.1165,171.7987,172.0569,28936.0
2025-06-03 14:30:00,173.26,173.38,173.19,173.35,32005.0,172.0569,172.176,171.9874,172.1462,32005.0
2025-06-03 15:00:00,173.34,173.69,173.32,173.56,32688.0,172.1363,172.4839,172.1165,172.3548,32688.0
2025-06-03 15:30:00,173.59,174.14,173.58,173.82,149285.0,172.3846,172.9308,172.3747,172.613,149285.0
2025-06-04 09:30:00,173.6,174.0,173.01,173.96,63809.0,172.3945,172.7917,171.8086,172.752,63809.0
2025-06-04 10:00:00,173.96,174.1,173.42,174.03,104739.0,172.752,172.891,172.2158,172.8215,104739.0
2025-06-04 10:30:00,174.06,174.8,173.91,174.6,46915.0,172.8513,173.5862,172.7024,173.3876,46915.0
2025-06-04 11:00:00,174.56,175.08,174.43,175.0,54924.0,173.3478,173.8642,173.2187,173.7848,54924.0
2025-06-04 11:30:00,175.0,175.43,174.94,175.24,35712.0,173.7848,174.2118,173.7252,174.0231,35712.0
2025-06-04 12:00:00,175.3,175.42,175.06,175.18,28427.0,174.0827,174.2019,173.8444,173.9635,28427.0
2025-06-04 12:30:00,175.19,175.68,175.17,175.59,19778.0,173.9735,174.4601,173.9536,174.3707,19778.0
2025-06-04 13:00:00,175.58,176.16,175.58,176.16,22537.0,174.3608,174.9367,174.3608,174.9367,22537.0
2025-06-04 13:30:00,176.16,176.39,175.93,176.34,52136.0,174.9367,175.1651,174.7083,175.1155,52136.0
2025-06-04 14:00:00,176.4,176.68,176.28,176.42,36642.0,175.1751,175.4531,175.0559,175.1949,36642.0
2025-06-04 14:30:00,176.38,176.56,176.22,176.39,43156.0,175.1552,175.334,174.9963,175.1651,43156.0
2025-06-04 15:00:00,176.39,176.77,176.35,176.64,44644.0,175.1651,175.5425,175.1254,175.4134,44644.0
2025-06-04 15:30:00,176.66,176.89,175.98,175.99,144571.0,175.4333,175.6617,174.758,174.7679,144571.0
2025-06-05 09:30:00,176.5,176.76,175.55,176.0,69206.0,175.2744,175.5326,174.331,174.7778,69206.0
2025-06-05 10:00:00,175.87,176.37,175.5,176.16,26330.0,174.6488,175.1453,174.2813,174.9367,26330.0
2025-06-05 10:30:00,176.25,177.14,176.15,176.97,44977.0,175.0261,175.9099,174.9268,175.7411,44977.0
2025-06-05 11:00:00,177.05,177.21,176.72,177.2,49277.0,175.8206,175.9794,175.4928,175.9695,49277.0
2025-06-05 11:30:00,177.21,177.65,177.2,177.53,56958.0,175.9794,176.4164,175.9695,176.2972,56958.0
2025-06-05 12:00:00,177.56,177.83,177.17,177.78,127019.0,176.327,176.5951,175.9397,176.5455,127019.0
2025-06-05 12:30:00,177.78,177.97,176.86,177.03,38951.0,176.5455,176.7342,175.6319,175.8007,38951.0
2025-06-05 13:00:00,177.0,177.38,176.95,177.01,25396.0,175.7709,176.1483,175.7213,175.7808,25396.0
2025-06-05 13:30:00,177.05,177.27,176.55,176.62,16567.0,175.8206,176.039,175.324,175.3935,16567.0
2025-06-05 14:00:00,176.62,176.62,175.87,176.39,17694.0,175.3935,175.3935,174.6488,175.1651,17694.0
2025-06-05 14:30:00,176.37,176.67,176.21,176.53,38394.0,175.1453,175.4432,174.9864,175.3042,38394.0
2025-06-05 15:00:00,176.5,176.79,175.59,175.86,49331.0,175.2744,175.5624,174.3707,174.6388,49331.0
2025-06-05 15:30:00,175.87,176.56,175.73,175.95,214145.0,174.6488,175.334,174.5097,174.7282,214145.0
2025-06-06 09:30:00,176.98,177.61,176.43,177.4,55385.0,175.751,176.3767,175.2049,176.1681,55385.0
2025-06-06 10:00:00,177.41,177.67,176.92,177.52,40781.0,176.1781,176.4363,175.6915,176.2873,40781.0
2025-06-06 10:30:00,177.49,177.81,177.28,177.44,23183.0,176.2575,176.5753,176.049,176.2078,23183.0
2025-06-06 11:00:00,177.51,177.51,176.37,176.95,15754.0,176.2774,176.2774,175.1453,175.7213,15754.0
2025-06-06 11:30:00,176.95,177.05,176.6,176.92,16047.0,175.7213,175.8206,175.3737,175.6915,16047.0
2025-06-06 12:00:00,176.99,177.35,176.94,177.09,19305.0,175.761,176.1185,175.7113,175.8603,19305.0
2025-06-06 12:30:00,177.07,177.31,176.27,176.35,50466.0,175.8404,176.0788,175.046,175.1254,50466.0
2025-06-06 13:00:00,176.35,176.68,176.32,176.57,25229.0,175.1254,175.4531,175.0956,175.3439,25229.0
2025-06-06 13:30:00,176.53,176.87,176.53,176.68,25045.0,175.3042,175.6418,175.3042,175.4531,25045.0
2025-06-06 14:00:00,176.68,177.44,176.68,177.38,93540.0,175.4531,176.2078,175.4531,176.1483,93540.0
2025-06-06 14:30:00,177.38,177.67,177.24,177.51,60956.0,176.1483,176.4363,176.0092,176.2774,60956.0
2025-06-06 15:00:00,177.51,177.76,177.17,177.23,78599.0,176.2774,176.5256,175.9397,175.9993,78599.0
2025-06-06 15:30:00,177.23,177.41,176.78,176.84,193234.0,175.9993,176.1781,175.5524,175.612,193234.0
2025-06-09 09:30:00,177.44,177.93,175.67,176.65,94850.0,176.2078,176.6944,174.4501,175.4233,94850.0
2025-06-09 10:00:00,176.79,177.43,176.31,177.05,82314.0,175.5624,176.1979,175.0857,175.8206,82314.0
2025-06-09 10:30:00,177.06,178.42,177.04,177.92,98791.0,175.8305,177.181,175.8106,176.6845,98791.0
2025-06-09 11:00:00,177.92,178.06,177.55,177.84,23674.0,176.6845,176.8235,176.3171,176.6051,23674.0
2025-06-09 11:30:00,177.85,178.14,177.74,177.93,41325.0,176.615,176.903,176.5058,176.6944,41325.0
2025-06-09 12:00:00,177.97,178.14,177.81,178.05,29717.0,176.7342,176.903,176.5753,176.8136,29717.0
2025-06-09 12:30:00,178.07,178.09,177.62,177.7,33286.0,176.8335,176.8533,176.3866,176.466,33286.0
2025-06-09 13:00:00,177.74,178.25,177.66,178.16,32347.0,176.5058,177.0122,176.4263,176.9228,32347.0
2025-06-09 13:30:00,178.15,178.15,177.57,177.78,24189.0,176.9129,176.9129,176.3369,176.5455,24189.0
2025-06-09 14:00:00,177.78,177.99,177.48,177.58,46206.0,176.5455,176.754,176.2476,176.3469,46206.0
2025-06-09 14:30:00,177.57,177.82,177.22,177.36,37853.0,176.3369,176.5852,175.9894,176.1284,37853.0
2025-06-09 15:00:00,177.33,177.39,176.89,176.9,77972.0,176.0986,176.1582,175.6617,175.6716,77972.0
2025-06-09 15:30:00,176.9,177.06,176.43,176.63,207028.0,175.6716,175.8305,175.2049,175.4035,207028.0
2025-06-10 09:30:00,177.86,177.88,175.95,176.3,120740.0,176.6249,176.6448,174.7282,175.0758,120740.0
2025-06-10 10:00:00,176.43,176.88,175.78,176.68,38351.0,175.2049,175.6517,174.5594,175.4531,38351.0
2025-06-10 10:30:00,176.77,177.64,176.26,176.89,72878.0,175.5425,176.4065,175.036,175.6617,72878.0
2025-06-10 11:00:00,176.84,176.86,175.86,175.94,72499.0,175.612,175.6319,174.6388,174.7183,72499.0
2025-06-10 11:30:00,175.94,176.11,175.38,175.59,53038.0,174.7183,174.8871,174.1622,174.3707,53038.0
2025-06-10 12:00:00,175.6,176.19,175.38,176.12,52368.0,174.3806,174.9665,174.1622,174.897,52368.0
2025-06-10 12:30:00,176.13,176.43,176.1,176.32,63092.0,174.9069,175.2049,174.8772,175.0956,63092.0
2025-06-10 13:00:00,176.29,176.61,176.11,176.48,50027.0,175.0658,175.3836,174.8871,175.2545,50027.0
2025-06-10 13:30:00,176.53,176.75,176.33,176.55,23683.0,175.3042,175.5226,175.1056,175.324,23683.0
2025-06-10 14:00:00,176.54,176.8,176.25,176.72,39649.0,175.3141,175.5723,175.0261,175.4928,39649.0
2025-06-10 14:30:00,176.68,177.34,176.66,177.06,62416.0,175.4531,176.1085,175.4333,175.8305,62416.0
2025-06-10 15:00:00,177.08,177.44,177.04,177.33,85073.0,175.8503,176.2078,175.8106,176.0986,85073.0
2025-06-10 15:30:00,177.36,177.86,176.84,177.69,183982.0,176.1284,176.6249,175.612,176.4561,183982.0
2025-06-11 09:30:00,177.65,178.71,177.33,177.65,62308.0,176.4164,177.469,176.0986,176.4164,62308.0
2025-06-11 10:00:00,177.65,178.04,176.79,177.94,117563.0,176.4164,176.8037,175.5624,176.7044,117563.0
2025-06-11 10:30:00,177.93,177.96,177.25,177.25,153789.0,176.6944,176.7242,176.0192,176.0192,153789.0
2025-06-11 11:00:00,177.22,177.38,176.62,176.7,44375.0,175.9894,176.1483,175.3935,175.473,44375.0
2025-06-11 11:30:00,176.7,177.12,176.12,176.39,28814.0,175.473,175.8901,174.897,175.1651,28814.0
2025-06-11 12:00:00,176.4,176.57,176.0,176.35,40848.0,175.1751,175.3439,174.7778,175.1254,40848.0
2025-06-11 12:30:00,176.45,176.52,176.14,176.34,42702.0,175.2247,175.2942,174.9169,175.1155,42702.0
2025-06-11 13:00:00,176.43,176.7,175.82,176.11,62397.0,175.2049,175.473,174.5991,174.8871,62397.0
2025-06-11 13:30:00,176.1,176.34,175.83,176.2,78747.0,174.8772,175.1155,174.609,174.9765,78747.0
2025-06-11 14:00:00,176.19,176.29,175.56,175.75,44002.0,174.9665,175.0658,174.3409,174.5296,44002.0
2025-06-11 14:30:00,175.65,176.36,175.51,176.3,46259.0,174.4303,175.1353,174.2912,175.0758,46259.0
2025-06-11 15:00:00,176.3,176.83,176.13,176.39,104844.0,175.0758,175.6021,174.9069,175.1651,104844.0
2025-06-11 15:30:00,176.4,176.45,175.72,175.8,340201.0,175.1751,175.2247,174.4998,174.5792,340201.0
2025-06-12 09:30:00,175.7,177.42,175.51,176.91,114438.0,174.4799,176.188,174.2912,175.6815,114438.0
2025-06-12 10:00:00,176.79,177.13,176.39,177.02,110607.0,175.5624,175.9,175.1651,175.7908,110607.0
2025-06-12 10:30:00,177.11,177.11,176.22,176.22,34889.0,175.8801,175.8801,174.9963,174.9963,34889.0
2025-06-12 11:00:00,176.31,176.82,176.29,176.76,53888.0,175.0857,175.5922,175.0658,175.5326,53888.0
2025-06-12 11:30:00,176.76,177.8,176.75,177.8,155578.0,175.5326,176.5653,175.5226,176.5653,155578.0
2025-06-12 12:00:00,177.74,177.84,176.81,177.69,121794.0,176.5058,176.6051,175.5822,176.4561,121794.0
2025-06-12 12:30:00,177.65,177.96,177.53,177.58,68123.0,176.4164,176.7242,176.2972,176.3469,68123.0
2025-06-12 13:00:00,177.51,177.84,177.51,177.76,28971.0,176.2774,176.6051,176.2774,176.5256,28971.0
2025-06-12 13:30:00,177.78,178.09,177.21,177.27,46613.0,176.5455,176.8533,175.9794,176.039,46613.0
2025-06-12 14:00:00,177.26,177.42,177.03,177.12,34270.0,176.0291,176.188,175.8007,175.8901,34270.0
2025-06-12 14:30:00,177.03,177.19,176.76,176.81,32260.0,175.8007,175.9596,175.5326,175.5822,32260.0
2025-06-12 15:00:00,176.81,176.89,176.25,176.25,48099.0,175.5822,175.6617,175.0261,175.0261,48099.0
2025-06-12 15:30:00,176.29,176.57,176.0,176.47,305051.0,175.0658,175.3439,174.7778,175.2446,305051.0
2025-06-13 09:30:00,174.03,174.83,173.31,173.56,46327.0,174.03,174.83,173.31,173.56,46327.0
2025-06-13 10:00:00,173.7,173.87,172.9,172.93,19184.0,173.7,173.87,172.9,172.93,19184.0
2025-06-13 10:30:00,172.92,173.34,172.68,173.34,46516.0,172.92,173.34,172.68,173.34,46516.0
2025-06-13 11:00:00,173.45,173.75,173.26,173.38,31697.0,173.45,173.75,173.26,173.38,31697.0
2025-06-13 11:30:00,173.42,173.84,173.42,173.72,45634.0,173.42,173.84,173.42,173.72,45634.0
2025-06-13 12:00:00,173.76,174.43,173.69,174.07,13791.0,173.76,174.43,173.69,174.07,13791.0
2025-06-13 12:30:00,174.25,174.35,173.89,174.25,7384.0,174.25,174.35,173.89,174.25,7384.0
2025-06-13 13:00:00,174.26,174.33,173.83,173.9,13152.0,174.26,174.33,173.83,173.9,13152.0
2025-06-13 13:30:00,173.95,174.03,173.67,173.82,104201.0,173.95,174.03,173.67,173.82,104201.0
2025-06-13 14:00:00,173.95,174.02,173.17,173.17,25697.0,173.95,174.02,173.17,173.17,25697.0
2025-06-13 14:30:00,173.28,173.44,172.88,173.17,44349.0,173.28,173.44,172.88,173.17,44349.0
2025-06-13 15:00:00,173.25,173.71,173.0,173.4,50278.0,173.25,173.71,173.0,173.4,50278.0
2025-06-13 15:30:00,173.42,174.44,173.42,174.41,299923.0,173.42,174.44,173.42,174.41,299923.0
2025-06-16 09:30:00,175.7,177.0,174.81,176.77,88146.0,175.7,177.0,174.81,176.77,88146.0
2025-06-16 10:00:00,176.83,177.26,176.52,176.93,38566.0,176.83,177.26,176.52,176.93,38566.0
2025-06-16 10:30:00,176.97,177.55,176.93,177.18,22316.0,176.97,177.55,176.93,177.18,22316.0
2025-06-16 11:00:00,177.19,177.38,176.94,177.14,14044.0,177.19,177.38,176.94,177.14,14044.0
2025-06-16 11:30:00,177.21,177.5,177.07,177.45,19779.0,177.21,177.5,177.07,177.45,19779.0
2025-06-16 12:00:00,177.45,177.69,177.34,177.41,17898.0,177.45,177.69,177.34,177.41,17898.0
2025-06-16 12:30:00,177.42,177.52,177.1,177.23,22801.0,177.42,177.52,177.1,177.23,22801.0
2025-06-16 13:00:00,177.23,177.24,176.43,176.87,20747.0,177.23,177.24,176.43,176.87,20747.0
2025-06-16 13:30:00,176.86,177.0,175.71,175.75,36627.0,176.86,177.0,175.71,175.75,36627.0
2025-06-16 14:00:00,175.72,176.02,175.42,175.97,34140.0,175.72,176.02,175.42,175.97,34140.0
2025-06-16 14:30:00,175.97,176.04,175.63,175.98,40138.0,175.97,176.04,175.63,175.98,40138.0
2025-06-16 15:00:00,175.92,176.01,175.63,175.68,43419.0,175.92,176.01,175.63,175.68,43419.0
2025-06-16 15:30:00,175.72,176.51,175.71,176.1,121726.0,175.72,176.51,175.71,176.1,121726.0
2025-06-17 09:30:00,175.92,176.25,175.2,176.23,40888.0,175.92,176.25,175.2,176.23,40888.0
2025-06-17 10:00:00,176.18,177.35,176.08,177.16,30417.0,176.18,177.35,176.08,177.16,30417.0
2025-06-17 10:30:00,177.13,177.44,176.71,177.06,32893.0,177.13,177.44,176.71,177.06,32893.0
2025-06-17 11:00:00,177.07,177.3,176.45,176.52,30357.0,177.07,177.3,176.45,176.52,30357.0
2025-06-17 11:30:00,176.58,176.93,176.46,176.7,24508.0,176.58,176.93,176.46,176.7,24508.0
2025-06-17 12:00:00,176.73,177.17,176.54,176.65,28734.0,176.73,177.17,176.54,176.65,28734.0
2025-06-17 12:30:00,176.58,176.66,176.22,176.33,25542.0,176.58,176.66,176.22,176.33,25542.0
2025-06-17 13:00:00,176.33,176.52,176.09,176.09,19329.0,176.33,176.52,176.09,176.09,19329.0
2025-06-17 13:30:00,176.0,176.32,175.4,175.49,34205.0,176.0,176.32,175.4,175.49,34205.0
2025-06-17 14:00:00,175.45,175.8,175.22,175.55,30740.0,175.45,175.8,175.22,175.55,30740.0
2025-06-17 14:30:00,175.52,175.64,175.13,175.42,19579.0,175.52,175.64,175.13,175.42,19579.0
2025-06-17 15:00:00,175.38,175.71,175.32,175.68,29313.0,175.38,175.71,175.32,175.68,29313.0
2025-06-17 15:30:00,175.68,176.25,175.6,176.03,111840.0,175.68,176.25,175.6,176.03,111840.0
2025-06-18 09:30:00,175.59,176.69,175.1,175.56,31069.0,175.59,176.69,175.1,175.56,31069.0
2025-06-18 10:00:00,175.45,176.82,175.38,176.64,36968.0,175.45,176.82,175.38,176.64,36968.0
2025-06-18 10:30:00,176.7,177.33,176.7,177.28,51920.0,176.7,177.33,176.7,177.28,51920.0
2025-06-18 11:00:00,177.34,177.6,176.87,177.08,26886.0,177.34,177.6,176.87,177.08,26886.0
2025-06-18 11:30:00,177.15,177.26,176.87,176.94,17673.0,177.15,177.26,176.87,176.94,17673.0
2025-06-18 12:00:00,176.91,177.19,176.85,177.07,18590.0,176.91,177.19,176.85,177.07,18590.0
2025-06-18 12:30:00,177.07,177.27,176.98,177.05,23913.0,177.07,177.27,176.98,177.05,23913.0
2025-06-18 13:00:00,177.07,177.47,177.07,177.39,15716.0,177.07,177.47,177.07,177.39,15716.0
2025-06-18 13:30:00,177.39,177.41,176.89,177.28,14131.0,177.39,177.41,176.89,177.28,14131.0
2025-06-18 14:00:00,177.4,177.98,177.14,177.71,19795.0,177.4,177.98,177.14,177.71,19795.0
2025-06-18 14:30:00,177.64,178.24,176.98,176.98,83309.0,177.64,178.24,176.98,176.98,83309.0
2025-06-18 15:00:00,176.97,177.72,176.79,177.04,33083.0,176.97,177.72,176.79,177.04,33083.0
2025-06-18 15:30:00,177.02,177.43,176.45,176.66,129504.0,177.02,177.43,176.45,176.66,129504.0
2025-06-20 09:30:00,177.0,177.82,176.5,177.36,390513.0,177.0,177.82,176.5,177.36,390513.0
2025-06-20 10:00:00,177.35,177.68,176.36,176.8,26265.0,177.35,177.68,176.36,176.8,26265.0
2025-06-20 10:30:00,176.91,176.99,176.53,176.81,12540.0,176.91,176.99,176.53,176.81,12540.0
2025-06-20 11:00:00,176.78,177.18,176.69,177.14,11709.0,176.78,177.18,176.69,177.14,11709.0
2025-06-20 11:30:00,177.14,177.3,175.83,175.83,26949.0,177.14,177.3,175.83,175.83,26949.0
2025-06-20 12:00:00,175.79,176.08,175.73,175.84,11936.0,175.79,176.08,175.73,175.84,11936.0
2025-06-20 12:30:00,175.91,176.12,175.7,175.74,14475.0,175.91,176.12,175.7,175.74,14475.0
2025-06-20 13:00:00,175.76,176.24,175.76,175.86,14865.0,175.76,176.24,175.76,175.86,14865.0
2025-06-20 13:30:00,175.89,176.29,175.77,176.22,15005.0,175.89,176.29,175.77,176.22,15005.0
2025-06-20 14:00:00,176.17,176.66,176.13,176.4,23015.0,176.17,176.66,176.13,176.4,23015.0
2025-06-20 14:30:00,176.4,176.63,176.17,176.31,32229.0,176.4,176.63,176.17,176.31,32229.0
2025-06-20 15:00:00,176.31,176.43,175.97,175.97,30186.0,176.31,176.43,175.97,175.97,30186.0
2025-06-20 15:30:00,176.01,176.27,175.18,175.45,224099.0,176.01,176.27,175.18,175.45,224099.0